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
2026-05-06	174.8	174.8	175.0	162.0	176.9	2,324,454	395,527,459	170.16	174.8	174.8	175.0	162.0	176.9	2,324,454	170.16	5.88%
2026-05-05	165.1	165.1	165.4	158.8	165.8	870,200	142,264,615	163.49	165.1	165.1	165.4	158.8	165.8	870,200	163.48	-0.60%
2026-05-04	166.1	165.9	166.1	162.1	168.6	791,616	131,211,049	165.75	166.1	165.9	166.1	162.1	168.6	791,616	165.75	0.30%
2026-04-30	165.6	165.6	165.7	163.8	173.6	1,782,957	296,130,696	166.09	165.6	165.6	165.7	163.8	173.6	1,782,957	166.09	-5.32%
2026-04-29	174.9	174.5	174.9	166.1	176.5	1,110,160	192,836,878	173.70	174.9	174.5	174.9	166.1	176.5	1,110,160	173.70	2.58%
2026-04-28	170.5	170.2	170.5	168.5	174.3	1,247,123	212,405,406	170.32	170.5	170.2	170.5	168.5	174.3	1,247,123	170.32	-1.04%
2026-04-27	172.3	172.0	172.3	168.2	174.8	1,119,806	192,188,796	171.63	172.3	172.0	172.3	168.2	174.8	1,119,806	171.63	-0.23%
2026-04-24	172.7	172.3	172.7	165.8	173.5	1,587,911	269,252,353	169.56	172.7	172.3	172.7	165.8	173.5	1,587,911	169.56	0.52%
2026-04-23	171.8	171.7	171.8	170.0	180.0	1,414,859	243,257,082	171.93	171.8	171.7	171.8	170.0	180.0	1,414,859	171.93	-1.83%
2026-04-22	175.0	174.9	175.0	173.7	183.0	1,365,500	239,883,397	175.67	175.0	174.9	175.0	173.7	183.0	1,365,500	175.67	-3.16%
2026-04-21	184.4	183.9	184.4	182.0	187.1	612,108	112,532,868	183.84	180.7	180.2	180.7	178.4	183.4	624,577	180.17	-1.44%
2026-04-20	187.1	186.8	187.1	182.7	189.0	956,013	178,386,160	186.59	183.4	183.1	183.4	179.1	185.2	975,488	182.87	0.70%
2026-04-17	185.8	185.5	185.8	183.4	191.8	1,484,064	276,067,514	186.02	182.1	181.8	182.1	179.7	188.0	1,514,295	182.31	-2.62%
2026-04-16	190.8	190.6	190.8	186.6	194.6	1,315,945	251,279,402	190.95	187.0	186.8	187.0	182.9	190.7	1,342,752	187.14	1.49%
2026-04-15	188.0	187.9	188.0	186.0	194.8	2,003,860	379,222,677	189.25	184.2	184.1	184.2	182.3	190.9	2,044,680	185.47	3.70%
2026-04-14	181.3	181.1	181.3	180.7	186.8	2,133,987	391,604,093	183.51	177.7	177.5	177.7	177.1	183.1	2,177,458	179.84	2.20%
2026-04-13	177.4	177.3	177.4	169.5	178.7	1,205,844	212,027,555	175.83	173.9	173.8	173.9	166.1	175.1	1,230,408	172.32	3.50%
2026-04-10	171.4	171.3	171.4	170.0	175.1	1,246,485	214,140,974	171.80	168.0	167.9	168.0	166.6	171.6	1,271,877	168.37	-0.12%
2026-04-09	171.6	170.7	171.6	167.1	172.4	1,912,280	325,981,757	170.47	168.2	167.3	168.2	163.8	169.0	1,951,235	167.06	-1.49%
2026-04-08	174.2	174.1	174.2	165.1	175.3	2,571,592	442,206,489	171.96	170.7	170.6	170.7	161.8	171.8	2,623,977	168.53	10.81%
2026-04-02	157.2	157.0	157.2	155.0	161.2	1,825,000	287,019,877	157.27	154.1	153.9	154.1	151.9	158.0	1,862,177	154.13	-3.44%
2026-04-01	162.8	162.5	162.8	156.9	164.3	3,313,616	532,437,898	160.68	159.5	159.3	159.5	153.8	161.0	3,381,117	157.47	7.67%
2026-03-31	151.2	150.9	151.2	149.2	158.7	2,946,121	449,900,116	152.71	148.2	147.9	148.2	146.2	155.5	3,006,136	149.66	-3.20%
2026-03-30	156.2	156.2	156.5	148.2	157.4	2,377,464	366,489,549	154.15	153.1	153.1	153.4	145.2	154.3	2,425,895	151.07	2.23%
2026-03-27	152.8	152.7	152.8	145.0	154.2	1,913,938	289,613,687	151.32	149.7	149.7	149.7	142.1	151.1	1,952,926	148.30	2.62%
2026-03-26	148.9	148.9	149.0	146.5	156.8	1,552,757	231,954,623	149.38	145.9	145.9	146.0	143.6	153.7	1,584,388	146.40	-3.81%
2026-03-25	154.8	154.8	154.9	151.6	161.4	3,579,699	561,416,185	156.83	151.7	151.7	151.8	148.6	158.2	3,652,620	153.70	2.79%
2026-03-24	150.6	150.6	150.7	139.0	151.9	4,992,253	729,344,226	146.10	147.6	147.6	147.7	136.2	148.9	5,093,949	143.18	8.19%
2026-03-23	139.2	139.2	139.4	135.0	145.2	5,386,879	755,953,939	140.33	136.4	136.4	136.6	132.3	142.3	5,496,614	137.53	-5.11%
2026-03-20	146.7	146.5	146.7	144.6	151.6	3,195,564	472,461,046	147.85	143.8	143.6	143.8	141.7	148.6	3,260,660	144.90	0.07%
2026-03-19	146.6	146.6	146.7	144.9	156.0	4,190,646	627,792,843	149.81	143.7	143.7	143.8	142.0	152.9	4,276,012	146.82	-10.50%
2026-03-18	163.8	163.8	164.0	158.0	165.4	1,971,500	318,517,627	161.56	160.5	160.5	160.7	154.8	162.1	2,011,661	158.34	1.49%
2026-03-17	161.4	161.4	161.5	160.2	168.7	1,365,303	223,554,341	163.74	158.2	158.2	158.3	157.0	165.3	1,393,115	160.47	-0.62%
2026-03-16	162.4	162.3	162.4	155.2	166.5	5,776,928	922,267,754	159.65	159.2	159.1	159.2	152.1	163.2	5,894,608	156.46	-3.33%
2026-03-13	168.0	168.0	168.2	166.8	172.5	1,722,200	291,402,916	169.20	164.6	164.6	164.8	163.5	169.1	1,757,282	165.83	-3.17%
2026-03-12	173.5	173.3	173.5	169.8	177.2	1,921,302	331,432,612	172.50	170.0	169.8	170.0	166.4	173.7	1,960,440	169.06	-2.09%
2026-03-11	177.2	177.2	177.6	176.0	183.0	1,146,417	204,048,989	177.99	173.7	173.7	174.1	172.5	179.3	1,169,770	174.44	-0.39%
2026-03-10	177.9	177.7	177.9	174.1	182.4	1,640,628	291,973,241	177.96	174.3	174.2	174.3	170.6	178.8	1,674,049	174.41	0.28%
2026-03-09	177.4	177.3	177.4	157.0	177.8	2,635,585	442,295,226	167.82	173.9	173.8	173.9	153.9	174.3	2,689,274	164.47	2.48%
2026-03-06	173.1	173.0	173.1	170.6	183.1	4,286,508	743,643,211	173.48	169.6	169.5	169.6	167.2	179.4	4,373,827	170.02	-5.20%
2026-03-05	182.6	182.5	182.6	180.2	193.9	1,896,731	350,760,154	184.93	179.0	178.9	179.0	176.6	190.0	1,935,369	181.24	-2.41%
2026-03-04	187.1	187.1	187.4	183.0	190.9	1,503,786	280,174,308	186.31	183.4	183.4	183.7	179.3	187.1	1,534,419	182.59	-3.11%
2026-03-03	193.1	193.0	193.3	191.4	210.8	2,185,755	431,599,905	197.46	189.2	189.1	189.4	187.6	206.6	2,230,280	193.52	-8.92%
2026-03-02	212.0	211.8	212.0	197.5	214.6	2,898,998	597,249,302	206.02	207.8	207.6	207.8	193.6	210.3	2,958,053	201.91	3.41%
2026-02-27	205.0	204.6	205.0	202.0	206.4	2,163,463	442,898,965	204.72	200.9	200.5	200.9	198.0	202.3	2,207,534	200.63	1.59%
2026-02-26	201.8	201.6	201.8	200.2	208.8	1,448,304	294,182,390	203.12	197.8	197.6	197.8	196.2	204.6	1,477,807	199.07	-3.35%
2026-02-25	208.8	208.2	208.8	200.4	208.8	1,869,557	385,886,837	206.41	204.6	204.0	204.6	196.4	204.6	1,907,641	202.28	4.45%
2026-02-24	199.9	199.6	199.9	192.3	202.8	1,883,110	371,432,620	197.24	195.9	195.6	195.9	188.5	198.8	1,921,470	193.31	-1.14%
2026-02-23	202.2	202.0	202.2	198.0	206.0	947,405	191,945,904	202.60	198.2	198.0	198.2	194.0	201.9	966,704	198.56	6.14%
2026-02-20	190.5	190.4	190.5	190.2	199.3	655,219	125,665,492	191.79	186.7	186.6	186.7	186.4	195.3	668,566	187.96	-1.80%
2026-02-16	194.0	192.0	194.0	186.7	194.0	321,027	61,538,746	191.69	190.1	188.2	190.1	183.0	190.1	327,567	187.87	4.75%
2026-02-13	185.2	184.8	185.2	182.0	194.7	2,714,945	505,377,435	186.15	181.5	181.1	181.5	178.4	190.8	2,770,250	182.43	-6.89%
2026-02-12	198.9	198.8	198.9	196.0	202.8	1,287,552	255,250,973	198.25	194.9	194.8	194.9	192.1	198.8	1,313,780	194.29	-1.04%
2026-02-11	201.0	200.8	201.0	192.6	205.0	1,615,764	325,213,577	201.28	197.0	196.8	197.0	188.8	200.9	1,648,678	197.26	3.40%
2026-02-10	194.4	194.0	194.4	190.8	197.3	1,204,873	233,074,098	193.44	190.5	190.1	190.5	187.0	193.4	1,229,417	189.58	-0.82%
2026-02-09	196.0	196.0	196.1	190.5	198.0	1,497,518	291,691,058	194.78	192.1	192.1	192.2	186.7	194.0	1,528,024	190.89	4.48%
2026-02-06	187.6	187.4	187.6	176.1	190.4	1,613,725	299,601,611	185.66	183.9	183.7	183.9	172.6	186.6	1,646,598	181.95	-1.37%
2026-02-05	190.2	190.2	190.3	185.1	198.6	1,974,505	373,639,405	189.23	186.4	186.4	186.5	181.4	194.6	2,014,727	185.45	-5.56%
2026-02-04	201.4	201.0	201.4	197.3	208.8	2,629,766	531,689,971	202.18	197.4	197.0	197.4	193.4	204.6	2,683,336	198.15	2.39%
2026-02-03	196.7	196.6	196.7	187.6	197.9	3,674,697	710,563,163	193.37	192.8	192.7	192.8	183.9	193.9	3,749,553	189.51	4.13%
2026-02-02	188.9	188.9	189.0	179.4	197.5	5,601,100	1,066,819,465	190.47	185.1	185.1	185.2	175.8	193.6	5,715,198	186.66	-7.94%
2026-01-30	205.2	204.4	205.2	201.4	225.4	5,233,905	1,103,710,520	210.88	201.1	200.3	201.1	197.4	220.9	5,340,523	206.67	-10.08%
2026-01-29	228.2	228.0	228.2	224.0	245.0	5,378,745	1,237,215,763	230.02	223.6	223.4	223.6	219.5	240.1	5,488,314	225.43	-1.55%
2026-01-28	231.8	231.8	232.0	228.0	242.0	3,804,029	883,860,464	232.35	227.2	227.2	227.4	223.4	237.2	3,881,520	227.71	1.31%
2026-01-27	228.8	228.4	228.8	223.0	248.2	6,449,653	1,493,434,164	231.55	224.2	223.8	224.2	218.5	243.2	6,581,037	226.93	-2.80%
2026-01-26	235.4	235.0	235.4	221.0	237.0	3,677,331	854,611,194	232.40	230.7	230.3	230.7	216.6	232.3	3,752,241	227.76	8.08%
2026-01-23	217.8	217.6	217.8	210.0	219.0	1,855,576	399,499,196	215.30	213.5	213.3	213.5	205.8	214.6	1,893,375	211.00	6.45%
2026-01-22	204.6	204.2	204.6	197.1	205.0	1,638,003	332,591,983	203.05	200.5	200.1	200.5	193.2	200.9	1,671,370	198.99	-0.20%
2026-01-21	205.0	204.8	205.0	198.5	208.6	2,723,158	554,617,081	203.67	200.9	200.7	200.9	194.5	204.4	2,778,631	199.60	5.13%
2026-01-20	195.0	195.0	195.1	184.9	196.0	2,033,474	390,809,212	192.19	191.1	191.1	191.2	181.2	192.1	2,074,897	188.35	2.04%
2026-01-19	191.1	191.0	191.1	185.0	194.0	1,233,610	236,043,673	191.34	187.3	187.2	187.3	181.3	190.1	1,258,740	187.52	1.06%
2026-01-16	189.1	187.9	189.1	183.1	193.5	2,650,926	502,777,444	189.66	185.3	184.1	185.3	179.4	189.6	2,704,927	185.87	2.44%
2026-01-15	184.6	184.2	184.6	179.3	189.9	1,948,992	360,678,676	185.06	180.9	180.5	180.9	175.7	186.1	1,988,694	181.36	0.93%
2026-01-14	182.9	182.6	182.9	175.2	183.5	2,553,213	457,790,158	179.30	179.2	179.0	179.2	171.7	179.8	2,605,224	175.72	1.95%
2026-01-13	179.4	179.1	179.4	167.9	180.0	3,172,542	562,899,028	177.43	175.8	175.5	175.8	164.5	176.4	3,237,169	173.89	11.50%
2026-01-09	160.9	160.5	160.9	152.5	161.2	1,853,981	293,615,574	158.37	157.7	157.3	157.7	149.5	158.0	1,891,748	155.21	2.48%
2026-01-08	157.0	156.9	157.0	154.2	161.9	1,742,604	274,232,021	157.37	153.9	153.8	153.9	151.1	158.7	1,778,102	154.23	-2.30%
2026-01-07	160.7	160.5	160.7	157.1	164.8	2,934,045	469,944,977	160.17	157.5	157.3	157.5	154.0	161.5	2,993,814	156.97	-1.53%
2026-01-06	163.2	163.1	163.2	160.1	165.0	2,595,930	423,553,973	163.16	159.9	159.8	159.9	156.9	161.7	2,648,811	159.90	2.51%
2026-01-05	159.2	158.6	159.2	157.3	164.4	2,403,140	384,974,685	160.20	156.0	155.4	156.0	154.2	161.1	2,452,094	157.00	1.47%
2025-12-31	156.9	156.4	156.9	155.5	160.1	1,096,242	172,745,759	157.58	153.8	153.3	153.8	152.4	156.9	1,118,573	154.43	-0.63%
2025-12-30	157.9	157.8	157.9	149.2	158.6	1,721,349	269,391,775	156.50	154.7	154.6	154.7	146.2	155.4	1,756,414	153.38	2.67%
2025-12-29	153.8	153.3	153.8	152.1	165.2	3,801,982	597,129,502	157.06	150.7	150.2	150.7	149.1	161.9	3,879,431	153.92	-5.00%
2025-12-24	161.9	161.1	161.9	160.0	165.4	706,321	114,452,255	162.04	158.7	157.9	158.7	156.8	162.1	720,709	158.81	-0.31%
2025-12-23	162.4	162.1	162.4	161.1	167.4	1,314,920	215,551,535	163.93	159.2	158.9	159.2	157.9	164.1	1,341,706	160.65	-0.43%
2025-12-22	163.1	161.9	163.1	154.0	163.5	3,367,439	542,420,005	161.08	159.8	158.7	159.8	150.9	160.2	3,436,036	157.86	7.59%
2025-12-19	151.6	151.6	151.9	149.0	155.2	2,925,602	445,017,502	152.11	148.6	148.6	148.9	146.0	152.1	2,985,199	149.07	-1.49%
2025-12-18	153.9	152.6	153.9	152.3	158.4	1,596,121	246,372,419	154.36	150.8	149.6	150.8	149.3	155.2	1,628,635	151.28	-0.58%
2025-12-17	154.8	154.5	154.8	152.3	158.0	1,484,428	230,485,222	155.27	151.7	151.4	151.7	149.3	154.8	1,514,667	152.17	0.26%
2025-12-16	154.4	154.0	154.4	151.0	160.4	1,973,978	305,177,159	154.60	151.3	150.9	151.3	148.0	157.2	2,014,189	151.51	-3.56%
2025-12-15	160.1	159.8	160.1	157.5	162.2	1,203,107	192,569,046	160.06	156.9	156.6	156.9	154.4	159.0	1,227,615	156.86	-1.23%
2025-12-12	162.1	161.9	162.1	158.3	162.5	2,297,542	370,283,052	161.16	158.9	158.7	158.9	155.1	159.3	2,344,345	157.95	3.58%
2025-12-11	156.5	156.3	156.5	154.2	163.5	1,477,834	232,252,723	157.16	153.4	153.2	153.4	151.1	160.2	1,507,939	154.02	-1.76%
2025-12-10	159.3	158.4	159.3	157.9	165.0	1,765,680	281,929,730	159.67	156.1	155.2	156.1	154.7	161.7	1,801,648	156.48	-0.81%
2025-12-09	160.6	160.0	160.6	159.0	168.0	2,531,661	408,821,121	161.48	157.4	156.8	157.4	155.8	164.6	2,583,233	158.26	-4.52%
2025-12-08	168.2	168.1	168.2	163.5	170.0	1,556,316	259,454,239	166.71	164.8	164.7	164.8	160.2	166.6	1,588,019	163.38	-0.24%
2025-12-05	168.6	168.5	168.6	163.2	169.0	1,479,853	247,584,886	167.30	165.2	165.1	165.2	159.9	165.6	1,509,999	163.96	2.24%
2025-12-04	164.9	164.2	164.9	162.9	171.9	3,044,995	505,870,540	166.13	161.6	160.9	161.6	159.6	168.5	3,107,024	162.82	-0.60%
2025-12-03	165.9	165.7	165.9	161.3	167.7	2,313,800	381,453,395	164.86	162.6	162.4	162.6	158.1	164.4	2,360,934	161.57	1.47%
2025-12-02	163.5	163.4	163.5	161.6	166.6	2,497,400	407,246,406	163.07	160.2	160.1	160.2	158.4	163.3	2,548,274	159.81	-1.21%
2025-12-01	165.5	165.4	165.5	150.5	165.6	3,475,319	560,293,130	161.22	162.2	162.1	162.2	147.5	162.3	3,546,114	158.00	11.37%
2025-11-28	148.6	148.1	148.6	142.0	149.5	2,727,500	401,259,325	147.12	145.6	145.1	145.6	139.2	146.5	2,783,061	144.18	5.17%
2025-11-27	141.3	141.2	141.3	139.6	143.5	1,559,400	220,098,395	141.14	138.5	138.4	138.5	136.8	140.6	1,591,166	138.33	1.73%
2025-11-26	138.9	138.9	139.0	136.7	142.1	1,514,933	211,214,822	139.42	136.1	136.1	136.2	134.0	139.3	1,545,793	136.64	0.43%
2025-11-25	138.3	138.1	138.3	135.8	143.0	4,685,278	649,556,098	138.64	135.5	135.3	135.5	133.1	140.1	4,780,720	135.87	-0.29%
2025-11-24	138.7	138.0	138.7	136.0	141.8	14,090,731	1,951,506,821	138.50	135.9	135.2	135.9	133.3	139.0	14,377,769	135.73	2.66%
2025-11-21	135.1	135.1	135.3	134.0	138.2	2,019,231	273,955,463	135.67	132.4	132.4	132.6	131.3	135.4	2,060,364	132.96	-3.02%
2025-11-20	139.3	139.2	139.3	137.2	143.4	1,966,700	275,218,367	139.94	136.5	136.4	136.5	134.5	140.5	2,006,763	137.15	-1.35%
2025-11-19	141.2	141.2	141.3	132.0	141.2	2,461,907	338,307,766	137.42	138.4	138.4	138.5	129.4	138.4	2,512,058	134.67	8.20%
2025-11-18	130.5	130.3	130.5	129.6	136.0	2,064,700	271,785,904	131.63	127.9	127.7	127.9	127.0	133.3	2,106,759	129.01	-4.61%
2025-11-17	136.8	136.7	136.8	134.5	140.0	2,409,936	327,946,418	136.08	134.1	134.0	134.1	131.8	137.2	2,459,028	133.36	-3.32%
2025-11-14	141.5	141.4	141.5	140.9	148.4	2,046,184	292,765,765	143.08	138.7	138.6	138.7	138.1	145.4	2,087,866	140.22	-3.94%
2025-11-13	147.3	147.3	147.4	137.7	148.4	3,293,540	476,600,741	144.71	144.4	144.4	144.5	135.0	145.4	3,360,632	141.82	7.60%
2025-11-12	136.9	136.6	136.9	133.2	140.7	2,095,600	285,045,625	136.02	134.2	133.9	134.2	130.5	137.9	2,138,289	133.31	-2.07%
2025-11-11	139.8	139.8	139.9	137.1	143.1	2,321,100	323,676,102	139.45	137.0	137.0	137.1	134.4	140.2	2,368,382	136.67	1.97%
2025-11-10	137.1	137.1	137.3	132.3	137.9	2,450,901	332,054,365	135.48	134.4	134.4	134.6	129.7	135.1	2,500,828	132.78	4.50%
2025-11-07	131.2	131.2	131.3	128.5	133.7	1,486,479	195,765,856	131.70	128.6	128.6	128.7	125.9	131.0	1,516,760	129.07	1.94%
2025-11-06	128.7	128.5	128.7	127.1	129.5	1,591,501	204,535,212	128.52	126.1	125.9	126.1	124.6	126.9	1,623,921	125.95	0.86%
2025-11-05	127.6	127.4	127.6	120.0	128.2	1,809,414	227,735,834	125.86	125.1	124.9	125.1	117.6	125.6	1,846,273	123.35	3.15%
2025-11-04	123.7	123.6	123.7	122.8	128.5	1,717,600	213,689,601	124.41	121.2	121.1	121.2	120.3	125.9	1,752,589	121.93	-3.66%
2025-11-03	128.4	128.4	128.5	122.6	131.5	2,425,453	307,142,086	126.63	125.8	125.8	125.9	120.2	128.9	2,474,861	124.10	-2.28%
2025-10-31	131.4	131.4	131.5	130.2	135.2	3,329,400	441,166,719	132.51	128.8	128.8	128.9	127.6	132.5	3,397,222	129.86	0.77%
2025-10-30	130.4	130.2	130.4	125.3	130.8	2,374,636	306,119,534	128.91	127.8	127.6	127.8	122.8	128.2	2,423,009	126.34	5.33%
2025-10-28	123.8	123.8	123.9	122.7	129.2	1,888,010	235,784,016	124.88	121.3	121.3	121.4	120.3	126.6	1,926,470	122.39	-4.77%
2025-10-27	130.0	130.0	130.1	126.0	130.7	1,549,976	199,814,200	128.91	127.4	127.4	127.5	123.5	128.1	1,581,550	126.34	3.75%
2025-10-24	125.3	125.2	125.3	124.2	128.1	1,068,670	134,209,291	125.59	122.8	122.7	122.8	121.7	125.5	1,090,440	123.08	0.08%
2025-10-23	125.2	125.1	125.2	121.5	127.5	1,721,050	213,367,440	123.98	122.7	122.6	122.7	119.1	125.0	1,756,109	121.50	-2.03%
2025-10-22	127.8	127.7	127.9	118.6	128.3	4,373,338	540,597,673	123.61	125.2	125.2	125.3	116.2	125.7	4,462,426	121.14	-2.59%
2025-10-21	131.2	131.2	131.3	130.3	135.5	2,315,030	307,430,034	132.80	128.6	128.6	128.7	127.7	132.8	2,362,189	130.15	0.54%
2025-10-20	130.5	130.4	130.5	128.2	133.4	2,902,718	378,658,104	130.45	127.9	127.8	127.9	125.6	130.7	2,961,848	127.85	-1.51%
2025-10-17	132.5	132.3	132.6	131.5	141.0	2,858,842	385,215,018	134.75	129.9	129.7	130.0	128.9	138.2	2,917,079	132.06	-3.21%
2025-10-16	136.9	136.8	136.9	132.9	137.6	3,385,281	458,365,790	135.40	134.2	134.1	134.2	130.2	134.9	3,454,242	132.70	0.51%
2025-10-15	136.2	136.1	136.2	131.2	138.7	3,932,898	527,260,486	134.06	133.5	133.4	133.5	128.6	135.9	4,013,014	131.39	1.26%
2025-10-14	134.5	134.2	134.5	132.4	151.9	6,928,536	963,906,837	139.12	131.8	131.5	131.8	129.8	148.9	7,069,675	136.34	-6.60%
2025-10-13	144.0	143.9	144.0	136.7	144.5	4,105,900	580,230,412	141.32	141.1	141.0	141.1	134.0	141.6	4,189,540	138.50	2.78%
2025-10-10	140.1	140.1	140.2	139.2	150.0	6,553,982	942,454,417	143.80	137.3	137.3	137.4	136.4	147.0	6,687,491	140.93	-9.73%
2025-10-09	155.2	155.0	155.2	146.0	156.6	7,196,050	1,098,124,066	152.60	152.1	151.9	152.1	143.1	153.5	7,342,639	149.55	9.30%
2025-10-08	142.0	142.0	142.1	138.4	143.3	1,131,628	160,717,835	142.02	139.2	139.2	139.3	135.6	140.4	1,154,680	139.19	0.00%
2025-10-06	142.0	141.7	142.0	140.2	142.7	769,304	109,076,030	141.79	139.2	138.9	139.2	137.4	139.9	784,975	138.95	1.21%
2025-10-03	140.3	140.2	140.3	136.8	143.5	1,224,710	170,943,566	139.58	137.5	137.4	137.5	134.1	140.6	1,249,658	136.79	-2.23%
2025-10-02	143.5	143.4	143.5	140.6	144.7	1,455,371	208,626,262	143.35	140.6	140.5	140.6	137.8	141.8	1,485,018	140.49	3.39%
2025-09-30	138.8	138.8	139.1	136.0	139.9	3,910,702	541,854,226	138.56	136.0	136.0	136.3	133.3	137.1	3,990,366	135.79	1.91%
2025-09-29	136.2	136.1	136.2	131.0	137.9	3,242,300	438,109,535	135.12	133.5	133.4	133.5	128.4	135.1	3,308,348	132.43	2.41%
2025-09-26	133.0	132.4	133.0	132.0	137.3	2,568,404	342,962,303	133.53	130.3	129.8	130.3	129.4	134.6	2,620,724	130.87	-2.56%
2025-09-25	136.5	136.4	136.5	131.6	140.0	4,645,868	634,855,659	136.65	133.8	133.7	133.8	129.0	137.2	4,740,508	133.92	2.86%
2025-09-24	132.7	132.6	132.7	132.0	136.9	2,591,486	346,227,686	133.60	130.1	130.0	130.1	129.4	134.2	2,644,276	130.93	-2.14%
2025-09-23	135.6	135.2	135.6	131.9	139.8	3,236,840	437,572,744	135.19	132.9	132.5	132.9	129.3	137.0	3,302,777	132.49	0.44%
2025-09-22	135.0	134.4	135.0	131.5	138.0	2,510,060	337,579,382	134.49	132.3	131.7	132.3	128.9	135.2	2,561,192	131.81	1.28%
2025-09-19	133.3	133.1	133.3	127.7	133.3	2,365,960	311,979,315	131.86	130.6	130.4	130.6	125.2	130.6	2,414,156	129.23	3.90%
2025-09-18	128.3	128.2	128.3	125.4	132.6	2,880,596	369,072,226	128.12	125.7	125.6	125.7	122.9	130.0	2,939,276	125.57	-1.91%
2025-09-17	130.8	130.6	130.8	126.4	133.7	3,676,502	475,195,058	129.25	128.2	128.0	128.2	123.9	131.0	3,751,395	126.67	-1.51%
2025-09-16	132.8	132.7	132.8	129.0	137.3	2,930,800	385,949,099	131.69	130.1	130.1	130.1	126.4	134.6	2,990,503	129.06	-0.08%
2025-09-15	132.9	132.8	132.9	130.2	137.4	3,870,910	518,351,900	133.91	130.2	130.1	130.2	127.6	134.7	3,949,763	131.24	-3.70%
2025-09-12	138.0	138.0	138.1	132.2	139.7	3,428,400	467,289,319	136.30	135.2	135.2	135.3	129.6	136.9	3,498,239	133.58	3.53%
2025-09-11	133.3	133.2	133.3	129.2	134.8	3,215,564	424,555,094	132.03	130.6	130.5	130.6	126.6	132.1	3,281,067	129.40	2.70%
2025-09-10	129.8	129.6	129.8	123.4	130.6	2,874,600	367,483,500	127.84	127.2	127.0	127.2	120.9	128.0	2,933,158	125.29	1.17%
2025-09-09	128.3	128.2	128.3	121.1	131.6	7,852,178	1,004,907,376	127.98	125.7	125.6	125.7	118.7	129.0	8,012,133	125.42	6.83%
2025-09-08	120.1	120.0	120.1	117.0	125.6	2,987,438	358,259,684	119.92	117.7	117.6	117.7	114.7	123.1	3,048,294	117.53	-0.41%
2025-09-05	120.6	120.3	120.6	116.9	121.9	3,592,000	429,935,678	119.69	118.2	117.9	118.2	114.6	119.5	3,665,172	117.30	4.06%
2025-09-04	115.9	115.9	116.0	112.0	126.3	8,002,122	936,688,950	117.06	113.6	113.6	113.7	109.8	123.8	8,165,131	114.72	-7.43%
2025-09-03	125.2	125.1	125.2	123.9	133.6	6,908,360	876,923,787	126.94	122.7	122.6	122.7	121.4	130.9	7,049,088	124.40	0.89%
2025-09-02	124.1	124.0	124.1	119.9	126.9	4,869,040	599,789,445	123.18	121.6	121.5	121.6	117.5	124.4	4,968,226	120.73	1.89%
2025-09-01	121.8	121.7	121.8	112.2	124.7	9,118,700	1,090,823,937	119.62	119.4	119.3	119.4	110.0	122.2	9,304,455	117.24	11.33%
2025-08-29	109.4	109.3	109.4	101.0	113.4	4,955,600	540,498,410	109.07	107.2	107.1	107.2	98.98	111.1	5,056,549	106.89	8.64%
2025-08-28	100.7	100.5	100.7	99.30	102.7	1,757,380	176,626,873	100.51	98.69	98.49	98.69	97.32	100.6	1,793,179	98.499	-0.40%
2025-08-27	101.1	100.8	101.1	98.20	103.1	3,621,620	364,581,101	100.67	99.08	98.79	99.08	96.24	101.0	3,695,395	98.658	2.69%
2025-08-26	98.45	98.45	98.50	89.05	99.70	4,920,430	474,191,289	96.372	96.48	96.48	96.53	87.27	97.71	5,020,663	94.448	10.56%
2025-08-25	89.05	89.00	89.05	86.65	90.00	3,142,032	279,481,378	88.949	87.27	87.22	87.27	84.92	88.20	3,206,037	87.173	4.95%
2025-08-22	84.85	84.80	84.85	84.45	88.60	2,115,400	181,465,307	85.783	83.16	83.11	83.16	82.76	86.83	2,158,492	84.070	-3.69%
2025-08-21	88.10	88.05	88.10	85.00	90.45	2,292,185	202,007,001	88.129	86.34	86.29	86.34	83.30	88.64	2,338,878	86.369	4.76%
2025-08-20	84.10	84.10	84.15	78.00	85.00	2,308,790	191,171,337	82.802	82.42	82.42	82.47	76.44	83.30	2,355,822	81.148	5.72%
2025-08-19	79.55	79.50	79.55	78.80	81.55	1,085,906	86,412,714	79.577	77.96	77.91	77.96	77.23	79.92	1,108,027	77.988	-2.15%
2025-08-18	81.30	81.30	81.35	78.50	82.50	2,043,000	165,349,812	80.935	79.68	79.68	79.73	76.93	80.85	2,084,617	79.319	3.24%
2025-08-15	78.75	78.70	78.75	75.40	79.90	3,172,640	249,088,922	78.512	77.18	77.13	77.18	73.89	78.30	3,237,269	76.944	3.01%
2025-08-14	76.45	76.35	76.45	75.20	77.70	1,195,597	91,106,198	76.201	74.92	74.83	74.92	73.70	76.15	1,219,952	74.680	1.26%
2025-08-13	75.50	75.40	75.50	74.00	75.85	1,316,000	98,951,295	75.191	73.99	73.89	73.99	72.52	74.34	1,342,808	73.690	1.75%
2025-08-12	74.20	74.15	74.20	72.50	74.50	735,420	54,256,523	73.776	72.72	72.67	72.72	71.05	73.01	750,401	72.303	1.16%
2025-08-11	73.35	73.30	73.35	72.15	75.00	1,946,900	142,641,307	73.266	71.89	71.84	71.89	70.71	73.50	1,986,560	71.803	-3.87%
2025-08-08	76.30	76.30	76.35	75.05	78.00	1,686,603	128,486,845	76.181	74.78	74.78	74.83	73.55	76.44	1,720,960	74.660	0.26%
2025-08-07	76.10	76.05	76.10	70.40	76.25	2,994,570	221,520,226	73.974	74.58	74.53	74.58	68.99	74.73	3,055,572	72.497	7.18%
2025-08-06	71.00	70.95	71.00	68.70	72.20	1,455,400	103,463,417	71.089	69.58	69.53	69.58	67.33	70.76	1,485,048	69.670	3.05%
2025-08-05	68.90	68.90	68.95	68.05	69.95	975,060	67,163,467	68.881	67.52	67.52	67.57	66.69	68.55	994,923	67.506	0.58%
2025-08-04	68.50	68.45	68.50	66.85	69.20	1,993,518	136,608,573	68.526	67.13	67.08	67.13	65.52	67.82	2,034,127	67.158	4.66%
2025-08-01	65.45	65.45	65.60	65.05	67.80	1,654,800	109,025,637	65.885	64.14	64.14	64.29	63.75	66.45	1,688,509	64.569	-3.39%
2025-07-31	67.75	67.70	67.75	66.80	69.45	1,816,609	123,325,231	67.888	66.40	66.35	66.40	65.47	68.06	1,853,615	66.532	-2.73%
2025-07-30	69.65	69.65	69.70	68.85	70.40	1,290,800	90,083,119	69.789	68.26	68.26	68.31	67.48	68.99	1,317,095	68.395	0.87%
2025-07-29	69.05	68.95	69.05	68.40	69.65	894,500	61,701,925	68.979	67.67	67.57	67.67	67.03	68.26	912,722	67.602	-0.43%
2025-07-28	69.35	69.25	69.35	68.35	69.85	1,029,400	71,001,872	68.974	67.97	67.87	67.97	66.99	68.46	1,050,370	67.597	-1.42%
2025-07-25	70.35	70.30	70.35	69.80	72.00	1,284,700	90,551,651	70.485	68.95	68.90	68.95	68.41	70.56	1,310,870	69.078	-2.16%
2025-07-24	71.90	71.80	71.90	69.45	73.00	1,994,660	142,161,307	71.271	70.46	70.37	70.46	68.06	71.54	2,035,293	69.848	0.91%
2025-07-23	71.25	71.20	71.25	70.30	72.30	1,303,840	93,034,560	71.354	69.83	69.78	69.83	68.90	70.86	1,330,400	69.930	1.42%
2025-07-22	70.25	70.20	70.25	70.00	71.70	1,247,500	88,288,207	70.772	68.85	68.80	68.85	68.60	70.27	1,272,912	69.359	0.79%
2025-07-21	69.70	69.30	69.70	68.60	69.85	775,660	53,815,888	69.381	68.31	67.92	68.31	67.23	68.46	791,461	67.996	1.09%
2025-07-18	68.95	68.90	68.95	67.10	69.25	790,200	53,986,432	68.320	67.57	67.52	67.57	65.76	67.87	806,297	66.956	0.73%
2025-07-17	68.45	68.35	68.45	68.00	69.70	906,700	62,050,220	68.435	67.08	66.99	67.08	66.64	68.31	925,170	67.069	-1.79%
2025-07-16	69.70	69.65	69.70	67.90	70.50	1,400,570	97,045,896	69.290	68.31	68.26	68.31	66.54	69.09	1,429,101	67.907	1.60%
2025-07-15	68.60	68.50	68.60	67.35	68.85	736,470	50,180,975	68.137	67.23	67.13	67.23	66.01	67.48	751,472	66.777	-0.22%
2025-07-14	68.75	68.70	68.75	67.35	69.70	1,299,920	89,098,340	68.541	67.38	67.33	67.38	66.01	68.31	1,326,400	67.173	1.40%
2025-07-11	67.80	67.80	67.85	67.35	68.55	1,068,620	72,617,140	67.954	66.45	66.45	66.50	66.01	67.18	1,090,389	66.597	-0.07%
2025-07-10	67.85	67.80	67.85	66.00	69.15	2,282,300	154,479,236	67.686	66.50	66.45	66.50	64.68	67.77	2,328,792	66.334	-0.73%
2025-07-09	68.35	68.25	68.35	68.00	71.20	2,068,500	141,810,695	68.557	66.99	66.89	66.99	66.64	69.78	2,110,637	67.189	-3.46%
2025-07-08	70.80	70.75	70.80	68.70	71.45	2,235,909	157,877,318	70.610	69.39	69.34	69.39	67.33	70.02	2,281,456	69.200	3.89%
2025-07-07	68.15	68.00	68.15	67.60	70.80	3,033,500	207,891,172	68.532	66.79	66.64	66.79	66.25	69.39	3,095,295	67.164	-4.22%
2025-07-04	71.15	71.15	71.20	70.30	72.25	1,285,800	91,008,385	70.780	69.73	69.73	69.78	68.90	70.81	1,311,993	69.367	-2.73%
2025-07-03	73.15	73.05	73.15	72.05	73.80	1,534,000	111,982,478	73.000	71.69	71.59	71.69	70.61	72.33	1,565,249	71.543	1.46%
2025-07-02	72.10	72.00	72.10	71.35	73.30	1,556,340	112,503,753	72.287	70.66	70.56	70.66	69.93	71.84	1,588,044	70.844	1.55%
2025-06-30	71.00	70.95	71.00	70.00	72.35	1,563,800	110,944,591	70.946	69.58	69.53	69.58	68.60	70.91	1,595,656	69.529	-2.54%
2025-06-27	72.85	72.70	72.85	71.50	74.25	1,587,350	116,004,064	73.080	71.40	71.25	71.40	70.07	72.77	1,619,685	71.621	0.48%
2025-06-26	72.50	72.45	72.50	69.05	73.50	2,911,110	209,216,230	71.868	71.05	71.00	71.05	67.67	72.03	2,970,411	70.433	5.07%
2025-06-25	69.00	69.00	69.05	68.70	70.50	1,487,800	103,126,466	69.315	67.62	67.62	67.67	67.33	69.09	1,518,108	67.931	-2.13%
2025-06-24	70.50	70.35	70.50	68.60	70.95	2,435,320	171,149,970	70.278	69.09	68.95	69.09	67.23	69.53	2,484,929	68.875	1.95%
2025-06-23	69.15	69.05	69.15	68.45	70.70	1,557,960	107,509,038	69.006	67.77	67.67	67.77	67.08	69.29	1,589,697	67.629	-0.93%
2025-06-20	69.80	69.70	69.80	68.25	70.00	2,665,007	184,155,497	69.101	68.41	68.31	68.41	66.89	68.60	2,719,295	67.722	0.07%
2025-06-19	69.75	69.50	69.75	68.65	72.95	2,397,323	166,897,135	69.618	68.36	68.11	68.36	67.28	71.49	2,446,158	68.228	-3.73%
2025-06-18	72.45	72.30	72.45	70.65	72.75	1,401,200	100,650,462	71.832	71.00	70.86	71.00	69.24	71.30	1,429,743	70.398	0.84%
2025-06-17	71.85	71.85	71.90	70.60	73.35	1,666,300	120,212,400	72.143	70.42	70.42	70.46	69.19	71.89	1,700,244	70.703	0.49%
2025-06-16	71.50	71.45	71.50	70.60	73.85	2,954,300	212,456,435	71.914	70.07	70.02	70.07	69.19	72.38	3,014,481	70.479	-0.63%
2025-06-13	71.95	71.85	71.95	70.90	76.30	5,187,472	375,236,181	72.335	70.51	70.42	70.51	69.48	74.78	5,293,145	70.891	-0.07%
2025-06-12	72.00	72.00	72.05	71.55	73.70	2,746,300	199,583,810	72.674	70.56	70.56	70.61	70.12	72.23	2,802,244	71.223	1.48%
2025-06-11	70.95	70.95	71.00	70.35	72.50	2,848,566	202,353,926	71.037	69.53	69.53	69.58	68.95	71.05	2,906,593	69.619	-1.46%
2025-06-10	72.00	71.95	72.00	68.15	72.15	3,491,011	248,424,813	71.161	70.56	70.51	70.56	66.79	70.71	3,562,125	69.741	4.50%
2025-06-09	68.90	68.85	68.90	66.35	69.65	2,522,603	171,471,128	67.974	67.52	67.48	67.52	65.03	68.26	2,573,990	66.617	-0.36%
2025-06-06	69.15	69.10	69.15	66.15	71.80	5,024,543	350,046,254	69.667	67.77	67.72	67.77	64.83	70.37	5,126,897	68.276	3.60%
2025-06-05	66.75	66.60	66.75	66.00	67.60	2,533,924	169,022,587	66.704	65.42	65.27	65.42	64.68	66.25	2,585,542	65.372	0.75%
2025-06-04	66.25	66.15	66.25	64.10	66.95	2,601,236	172,117,116	66.167	64.93	64.83	64.93	62.82	65.61	2,654,225	64.846	2.71%
2025-06-03	64.50	64.45	64.50	62.95	66.65	3,466,352	224,885,363	64.877	63.21	63.16	63.21	61.69	65.32	3,536,964	63.581	2.46%
2025-06-02	62.95	62.90	62.95	59.55	63.70	1,639,100	102,548,740	62.564	61.69	61.64	61.69	58.36	62.43	1,672,490	61.315	4.48%
2025-05-30	60.25	60.00	60.25	59.60	61.50	2,531,200	152,424,448	60.218	59.05	58.80	59.05	58.41	60.27	2,582,762	59.016	-0.90%
2025-05-29	60.80	60.80	60.85	59.20	61.00	2,048,660	123,411,666	60.240	59.59	59.59	59.64	58.02	59.78	2,090,393	59.038	-0.65%
2025-05-28	61.20	61.15	61.20	60.60	62.40	1,895,300	116,285,039	61.354	59.98	59.93	59.98	59.39	61.15	1,933,909	60.130	-1.29%
2025-05-27	62.00	61.95	62.00	60.60	62.80	2,720,042	168,386,567	61.906	60.76	60.71	60.76	59.39	61.55	2,775,451	60.670	1.64%
2025-05-26	61.00	60.95	61.00	60.35	62.35	2,319,449	142,585,679	61.474	59.78	59.73	59.78	59.15	61.11	2,366,698	60.247	0.41%
2025-05-23	60.75	60.75	60.80	58.20	60.80	1,203,450	71,702,924	59.581	59.54	59.54	59.59	57.04	59.59	1,227,965	58.392	2.45%
2025-05-22	59.30	59.30	59.35	58.00	60.75	2,642,800	157,747,703	59.690	58.12	58.12	58.17	56.84	59.54	2,696,636	58.498	1.80%
2025-05-21	58.25	58.25	58.30	56.00	58.65	3,168,053	181,478,535	57.284	57.09	57.09	57.14	54.88	57.48	3,232,589	56.140	6.30%
2025-05-20	54.80	54.80	54.90	53.40	55.20	906,900	49,762,147	54.871	53.71	53.71	53.80	52.33	54.10	925,374	53.775	1.48%
2025-05-19	54.00	53.90	54.00	53.05	54.80	1,015,568	54,821,215	53.981	52.92	52.82	52.92	51.99	53.71	1,036,256	52.903	1.41%
2025-05-16	53.25	53.20	53.25	53.20	55.45	3,126,005	169,784,985	54.314	52.19	52.14	52.19	52.14	54.34	3,189,684	53.229	2.31%
2025-05-15	52.05	52.05	52.10	50.70	52.15	1,252,900	64,265,770	51.294	51.01	51.01	51.06	49.69	51.11	1,278,422	50.270	0.19%
2025-05-14	51.95	51.90	51.95	50.70	52.25	954,500	49,266,542	51.615	50.91	50.86	50.91	49.69	51.21	973,944	50.585	1.07%
2025-05-13	51.40	51.40	51.45	49.25	52.00	1,557,600	79,339,660	50.937	50.37	50.37	50.42	48.27	50.96	1,589,329	49.920	4.26%
2025-05-12	49.30	49.25	49.30	48.55	50.40	2,120,511	104,555,259	49.307	48.32	48.27	48.32	47.58	49.39	2,163,707	48.322	-2.57%
2025-05-09	50.60	50.55	50.60	50.10	51.15	1,222,540	61,757,926	50.516	49.59	49.54	49.59	49.10	50.13	1,247,444	49.508	-1.65%
2025-05-08	51.45	51.45	51.50	51.00	53.15	1,079,300	56,202,587	52.073	50.42	50.42	50.47	49.98	52.09	1,101,286	51.034	-2.00%
2025-05-07	52.50	52.45	52.50	49.70	53.25	2,370,040	124,235,930	52.419	51.45	51.40	51.45	48.71	52.19	2,418,319	51.373	4.17%
2025-05-06	50.40	50.40	50.45	50.00	51.40	2,409,756	122,141,948	50.686	49.39	49.39	49.44	49.00	50.37	2,458,844	49.675	2.96%
2025-05-02	48.95	48.95	49.00	47.65	49.10	555,861	27,056,739	48.675	47.97	47.97	48.02	46.70	48.12	567,184	47.704	0.00%
2025-04-30	48.95	48.95	49.10	48.05	49.90	1,550,148	75,772,552	48.881	47.97	47.97	48.12	47.09	48.90	1,581,726	47.905	0.00%
2025-04-29	48.95	48.95	49.00	48.55	49.90	867,736	42,493,120	48.970	47.97	47.97	48.02	47.58	48.90	885,412	47.992	-0.31%
2025-04-28	49.10	49.05	49.10	48.20	50.25	2,797,157	137,355,006	49.105	48.12	48.07	48.12	47.24	49.25	2,854,137	48.125	-1.50%
2025-04-25	49.85	49.80	49.85	49.35	51.50	2,360,156	118,676,662	50.283	48.85	48.81	48.85	48.36	50.47	2,408,234	49.280	-1.87%
2025-04-24	50.80	50.70	50.80	49.65	52.25	2,439,351	123,400,336	50.587	49.79	49.69	49.79	48.66	51.21	2,489,042	49.577	-0.39%
2025-04-23	51.00	51.00	51.05	50.45	54.10	4,935,200	255,595,298	51.790	49.98	49.98	50.03	49.44	53.02	5,035,734	50.756	-8.11%
2025-04-22	55.50	55.35	55.50	55.00	59.25	7,872,987	447,880,563	56.888	54.39	54.24	54.39	53.90	58.07	8,033,365	55.753	2.44%
2025-04-17	54.80	54.75	54.80	52.50	57.80	6,254,900	344,306,792	55.046	53.10	53.05	53.10	50.87	56.00	6,455,447	53.336	-1.35%
2025-04-16	55.55	55.50	55.55	53.50	56.80	4,656,707	255,739,920	54.919	53.82	53.78	53.82	51.84	55.04	4,806,012	53.212	2.30%
2025-04-15	54.30	54.30	54.35	52.35	54.65	2,776,268	149,795,706	53.956	52.61	52.61	52.66	50.72	52.95	2,865,282	52.280	1.59%
2025-04-14	53.45	53.40	53.45	51.65	54.25	3,909,800	207,597,133	53.097	51.79	51.74	51.79	50.05	52.56	4,035,158	51.447	3.69%
2025-04-11	51.55	51.55	51.60	48.65	52.15	6,145,000	312,942,418	50.926	49.95	49.95	50.00	47.14	50.53	6,342,023	49.344	10.98%
2025-04-10	46.45	46.45	46.60	45.85	48.30	5,026,420	236,337,376	47.019	45.01	45.01	45.15	44.43	46.80	5,187,579	45.558	4.15%
2025-04-09	44.60	44.60	44.65	41.20	44.80	6,198,439	267,551,775	43.164	43.21	43.21	43.26	39.92	43.41	6,397,176	41.823	2.18%
2025-04-08	43.65	43.60	43.65	42.25	45.20	4,341,715	189,058,534	43.545	42.29	42.25	42.29	40.94	43.80	4,480,921	42.192	0.69%
2025-04-07	43.35	43.30	43.35	42.70	46.85	7,186,600	322,058,007	44.814	42.00	41.95	42.00	41.37	45.39	7,417,020	43.421	-17.11%
2025-04-03	52.30	52.00	52.30	51.35	54.30	1,937,129	101,962,430	52.636	50.68	50.38	50.68	49.75	52.61	1,999,238	51.001	-0.48%
2025-04-02	52.55	52.45	52.55	51.90	54.55	1,744,600	92,128,990	52.808	50.92	50.82	50.92	50.29	52.86	1,800,536	51.168	-2.41%
2025-04-01	53.85	53.65	53.85	52.35	55.90	3,450,400	185,075,027	53.639	52.18	51.98	52.18	50.72	54.16	3,561,028	51.972	-3.67%
2025-03-31	55.90	55.90	55.95	52.20	56.50	4,747,900	259,516,554	54.659	54.16	54.16	54.21	50.58	54.74	4,900,129	52.961	7.19%
2025-03-28	52.15	52.15	52.25	51.85	55.30	2,645,800	141,425,602	53.453	50.53	50.53	50.63	50.24	53.58	2,730,631	51.792	-0.86%
2025-03-27	52.60	52.55	52.60	51.40	52.75	941,224	49,058,586	52.122	50.97	50.92	50.97	49.80	51.11	971,402	50.503	1.15%
2025-03-26	52.00	51.85	52.00	51.85	54.10	822,969	43,315,800	52.634	50.38	50.24	50.38	50.24	52.42	849,355	50.998	-0.19%
2025-03-25	52.10	52.10	52.25	51.30	53.30	760,400	39,516,430	51.968	50.48	50.48	50.63	49.71	51.64	784,780	50.353	-2.07%
2025-03-24	53.20	53.20	53.30	52.35	54.00	978,080	51,914,311	53.078	51.55	51.55	51.64	50.72	52.32	1,009,440	51.429	-3.45%
2025-03-21	55.10	53.00	55.10	51.85	55.10	1,697,541	90,928,861	53.565	53.39	51.35	53.39	50.24	53.39	1,751,968	51.901	1.29%
2025-03-20	54.40	54.30	54.40	53.90	55.80	1,217,600	66,557,585	54.663	52.71	52.61	52.71	52.23	54.07	1,256,639	52.965	0.65%
2025-03-19	54.05	54.05	54.10	53.75	54.75	874,397	47,422,627	54.235	52.37	52.37	52.42	52.08	53.05	902,432	52.550	-0.55%
2025-03-18	54.35	54.35	54.45	52.50	54.65	1,924,433	104,038,004	54.062	52.66	52.66	52.76	50.87	52.95	1,986,135	52.382	2.45%
2025-03-17	53.05	53.05	53.20	52.25	54.50	1,403,400	74,418,590	53.027	51.40	51.40	51.55	50.63	52.81	1,448,396	51.380	-1.03%
2025-03-14	53.60	53.55	53.60	51.00	54.75	4,625,283	247,375,941	53.483	51.93	51.89	51.93	49.42	53.05	4,773,581	51.822	8.06%
2025-03-13	49.60	49.60	49.70	49.30	50.95	1,273,217	63,715,412	50.043	48.06	48.06	48.16	47.77	49.37	1,314,039	48.488	-1.78%
2025-03-12	50.50	50.05	50.50	48.05	50.60	2,967,900	147,804,274	49.801	48.93	48.50	48.93	46.56	49.03	3,063,058	48.254	3.59%
2025-03-11	48.75	48.65	48.75	47.80	49.15	1,539,588	74,513,613	48.398	47.24	47.14	47.24	46.32	47.62	1,588,951	46.895	-0.71%
2025-03-10	49.10	49.10	49.15	47.55	49.25	2,264,236	109,916,082	48.544	47.57	47.57	47.62	46.07	47.72	2,336,833	47.036	2.83%
2025-03-07	47.75	47.75	47.90	47.40	49.10	1,221,910	58,698,881	48.039	46.27	46.27	46.41	45.93	47.57	1,261,087	46.546	-1.24%
2025-03-06	48.35	48.30	48.35	47.25	49.05	2,049,097	98,080,600	47.865	46.85	46.80	46.85	45.78	47.53	2,114,796	46.378	-0.31%
2025-03-05	48.50	48.40	48.50	44.95	49.15	2,865,428	135,897,974	47.427	46.99	46.90	46.99	43.55	47.62	2,957,301	45.953	7.30%
2025-03-04	45.20	45.05	45.20	43.40	45.30	1,566,198	69,885,750	44.621	43.80	43.65	43.80	42.05	43.89	1,616,414	43.235	3.67%
2025-03-03	43.60	43.40	43.60	43.10	44.75	1,175,100	51,281,210	43.640	42.25	42.05	42.25	41.76	43.36	1,212,777	42.284	-0.11%
2025-02-28	43.65	43.55	43.65	42.50	44.00	1,651,100	71,476,747	43.290	42.29	42.20	42.29	41.18	42.63	1,704,038	41.946	-0.91%
2025-02-27	44.05	43.95	44.05	43.20	44.40	1,170,270	51,268,627	43.809	42.68	42.58	42.68	41.86	43.02	1,207,792	42.448	1.38%
2025-02-26	43.45	43.35	43.45	43.00	44.25	2,173,000	94,674,355	43.569	42.10	42.00	42.10	41.66	42.88	2,242,672	42.215	-1.25%
2025-02-25	44.00	43.95	44.00	43.75	45.25	1,172,961	51,807,555	44.168	42.63	42.58	42.63	42.39	43.84	1,210,569	42.796	-1.79%
2025-02-24	44.80	44.75	44.80	43.70	45.20	1,322,402	58,849,113	44.502	43.41	43.36	43.41	42.34	43.80	1,364,801	43.119	-0.88%
2025-02-21	45.20	45.20	45.30	44.20	47.20	3,823,208	171,669,406	44.902	43.80	43.80	43.89	42.83	45.73	3,945,789	43.507	-2.90%
2025-02-20	46.55	46.50	46.55	44.80	46.70	1,300,603	59,380,474	45.656	45.10	45.06	45.10	43.41	45.25	1,342,303	44.238	1.97%
2025-02-19	45.65	45.65	45.70	44.95	46.80	1,273,455	58,091,386	45.617	44.23	44.23	44.28	43.55	45.35	1,314,285	44.200	-0.33%
2025-02-18	45.80	45.75	45.80	43.90	45.90	1,171,303	52,635,916	44.938	44.38	44.33	44.38	42.54	44.47	1,208,858	43.542	4.09%
2025-02-17	44.00	44.00	44.05	43.20	45.85	4,092,613	181,401,078	44.324	42.63	42.63	42.68	41.86	44.43	4,223,832	42.947	-6.48%
2025-02-14	47.05	47.00	47.05	46.60	47.85	1,044,229	49,326,216	47.237	45.59	45.54	45.59	45.15	46.36	1,077,709	45.769	1.51%
2025-02-13	46.35	46.35	46.40	45.75	47.95	1,191,575	56,013,950	47.008	44.91	44.91	44.96	44.33	46.46	1,229,780	45.548	-1.17%
2025-02-12	46.90	46.85	46.90	46.15	48.30	1,788,035	83,688,017	46.805	45.44	45.39	45.44	44.72	46.80	1,845,364	45.350	-3.00%
2025-02-11	48.35	48.30	48.35	48.00	51.20	2,367,116	116,819,496	49.351	46.85	46.80	46.85	46.51	49.61	2,443,011	47.818	-1.23%
2025-02-10	48.95	48.75	48.95	48.05	49.65	1,476,875	72,197,026	48.885	47.43	47.24	47.43	46.56	48.11	1,524,227	47.366	1.03%
2025-02-07	48.45	48.30	48.45	47.60	49.40	933,390	45,173,858	48.398	46.94	46.80	46.94	46.12	47.87	963,317	46.894	-0.41%
2025-02-06	48.65	48.65	48.70	48.05	49.60	1,213,802	59,139,062	48.722	47.14	47.14	47.19	46.56	48.06	1,252,719	47.209	-0.41%
2025-02-05	48.85	48.80	48.85	47.10	49.00	1,537,220	74,138,389	48.229	47.33	47.28	47.33	45.64	47.48	1,586,507	46.731	1.14%
2025-02-04	48.30	48.30	48.35	46.90	48.75	754,881	36,371,460	48.182	46.80	46.80	46.85	45.44	47.24	779,084	46.685	0.10%
2025-02-03	48.25	48.15	48.25	44.50	48.50	1,376,840	65,589,841	47.638	46.75	46.65	46.75	43.12	46.99	1,420,985	46.158	9.78%
2025-01-28	43.95	43.90	43.95	43.70	45.35	174,600	7,697,555	44.087	42.58	42.54	42.58	42.34	43.94	180,198	42.717	-3.09%
2025-01-27	45.35	45.35	45.50	43.70	46.50	1,172,200	53,392,462	45.549	43.94	43.94	44.09	42.34	45.06	1,209,784	44.134	1.91%
2025-01-24	44.50	44.45	44.50	42.50	44.80	1,052,080	46,314,461	44.022	43.12	43.07	43.12	41.18	43.41	1,085,812	42.654	3.49%
2025-01-23	43.00	42.80	43.00	42.35	43.30	1,089,060	46,562,366	42.755	41.66	41.47	41.66	41.03	41.95	1,123,978	41.426	-0.23%
2025-01-22	43.10	43.10	43.40	43.10	44.85	1,822,578	79,809,652	43.789	41.76	41.76	42.05	41.76	43.46	1,881,014	42.429	-0.69%
2025-01-21	43.40	43.35	43.40	42.85	44.45	1,352,859	59,076,671	43.668	42.05	42.00	42.05	41.52	43.07	1,396,235	42.311	-0.23%
2025-01-20	43.50	43.50	43.55	42.60	44.80	1,637,700	70,928,849	43.310	42.15	42.15	42.20	41.28	43.41	1,690,209	41.965	-2.90%
2025-01-17	44.80	44.20	44.80	43.35	45.15	1,435,400	63,735,330	44.403	43.41	42.83	43.41	42.00	43.75	1,481,422	43.023	2.87%
2025-01-16	43.55	43.40	43.55	42.95	44.25	1,442,398	62,858,135	43.579	42.20	42.05	42.20	41.62	42.88	1,488,645	42.225	1.40%
2025-01-15	42.95	42.85	42.95	42.70	44.85	1,526,600	66,070,205	43.279	41.62	41.52	41.62	41.37	43.46	1,575,546	41.935	-3.27%
2025-01-14	44.40	44.15	44.40	41.50	44.65	2,583,100	112,372,610	43.503	43.02	42.78	43.02	40.21	43.26	2,665,920	42.152	1.83%
2025-01-13	43.60	43.60	43.70	43.60	47.25	3,690,298	166,989,355	45.251	42.25	42.25	42.34	42.25	45.78	3,808,618	43.845	-7.82%
2025-01-10	47.30	47.15	47.30	44.65	47.40	2,845,500	131,781,385	46.312	45.83	45.69	45.83	43.26	45.93	2,936,734	44.873	4.76%
2025-01-09	45.15	45.05	45.15	44.70	46.40	1,302,400	59,195,680	45.451	43.75	43.65	43.75	43.31	44.96	1,344,158	44.039	-1.74%
2025-01-08	45.95	45.90	45.95	44.10	46.00	2,164,748	98,141,475	45.336	44.52	44.47	44.52	42.73	44.57	2,234,155	43.928	2.57%
2025-01-07	44.80	44.70	44.80	42.25	45.15	3,039,500	134,772,229	44.340	43.41	43.31	43.41	40.94	43.75	3,136,954	42.963	4.43%
2025-01-06	42.90	42.80	42.90	42.15	44.00	1,958,700	84,513,547	43.148	41.57	41.47	41.57	40.84	42.63	2,021,501	41.807	-0.46%
2025-01-03	43.10	43.10	43.15	42.00	43.90	2,742,600	118,235,765	43.111	41.76	41.76	41.81	40.70	42.54	2,830,534	41.772	1.17%
2025-01-02	42.60	42.20	42.60	40.25	44.15	5,906,503	250,900,755	42.479	41.28	40.89	41.28	39.00	42.78	6,095,880	41.159	3.90%
2024-12-31	41.00	40.80	41.00	37.50	41.00	2,868,363	114,169,414	39.803	39.73	39.53	39.73	36.34	39.73	2,960,330	38.566	8.47%
2024-12-30	37.80	37.80	38.00	37.55	38.35	1,055,500	40,119,270	38.010	36.63	36.63	36.82	36.38	37.16	1,089,342	36.829	0.67%
2024-12-27	37.55	37.45	37.55	37.35	38.30	712,300	26,930,390	37.808	36.38	36.29	36.38	36.19	37.11	735,138	36.633	0.27%
2024-12-24	37.45	37.45	37.55	37.05	38.05	446,600	16,753,160	37.513	36.29	36.29	36.38	35.90	36.87	460,919	36.347	-1.45%
2024-12-23	38.00	37.85	38.00	37.20	38.25	970,100	36,674,882	37.805	36.82	36.67	36.82	36.04	37.06	1,001,204	36.631	2.43%
2024-12-20	37.10	37.10	37.15	37.00	38.15	2,340,609	86,999,500	37.170	35.95	35.95	36.00	35.85	36.96	2,415,655	36.015	-2.75%
2024-12-19	38.15	38.15	38.25	36.00	38.70	1,789,500	67,451,777	37.693	36.96	36.96	37.06	34.88	37.50	1,846,876	36.522	3.39%
2024-12-18	36.90	36.85	36.90	36.60	37.35	1,305,400	48,333,255	37.026	35.75	35.71	35.75	35.46	36.19	1,347,254	35.875	-0.14%
2024-12-17	36.95	36.90	36.95	36.75	37.65	1,350,050	50,186,687	37.174	35.80	35.75	35.80	35.61	36.48	1,393,336	36.019	-1.73%
2024-12-16	37.60	37.60	37.65	37.20	39.25	1,495,800	56,609,082	37.845	36.43	36.43	36.48	36.04	38.03	1,543,759	36.670	-3.71%
2024-12-13	39.05	39.05	39.15	39.05	40.15	926,300	36,529,220	39.436	37.84	37.84	37.93	37.84	38.90	955,999	38.211	-3.70%
2024-12-12	40.55	40.55	40.60	40.50	41.45	692,800	28,272,112	40.809	39.29	39.29	39.34	39.24	40.16	715,013	39.541	-0.25%
2024-12-11	40.65	40.60	40.65	39.40	41.55	2,343,700	95,324,046	40.673	39.39	39.34	39.39	38.18	40.26	2,418,845	39.409	4.10%
2024-12-10	39.05	39.00	39.05	39.00	40.70	958,400	37,839,910	39.482	37.84	37.79	37.84	37.79	39.44	989,129	38.256	-1.01%
2024-12-09	39.45	39.45	39.50	37.95	40.00	1,642,900	64,421,965	39.212	38.22	38.22	38.27	36.77	38.76	1,695,575	37.994	3.54%
2024-12-06	38.10	38.05	38.10	36.50	38.20	1,039,200	38,897,465	37.430	36.92	36.87	36.92	35.37	37.01	1,072,519	36.267	1.33%
2024-12-05	37.60	37.60	37.65	37.00	38.45	1,143,800	42,856,790	37.469	36.43	36.43	36.48	35.85	37.26	1,180,473	36.305	-1.57%
2024-12-04	38.20	38.00	38.20	37.70	39.00	820,400	31,530,595	38.433	37.01	36.82	37.01	36.53	37.79	846,704	37.239	0.00%
2024-12-03	38.20	38.15	38.25	37.60	38.95	1,461,063	55,979,200	38.314	37.01	36.96	37.06	36.43	37.74	1,507,908	37.124	1.60%
2024-12-02	37.60	37.60	37.65	37.35	39.15	1,914,200	72,528,520	37.890	36.43	36.43	36.48	36.19	37.93	1,975,574	36.713	-3.96%
2024-11-29	39.15	38.95	39.15	38.00	39.55	1,291,700	50,193,791	38.859	37.93	37.74	37.93	36.82	38.32	1,333,115	37.652	1.82%
2024-11-28	38.45	38.45	38.50	37.75	39.00	1,573,800	60,520,475	38.455	37.26	37.26	37.30	36.58	37.79	1,624,260	37.260	-1.41%
2024-11-27	39.00	38.95	39.00	38.45	39.35	1,312,800	51,021,380	38.865	37.79	37.74	37.79	37.26	38.13	1,354,892	37.657	1.30%
2024-11-26	38.50	38.45	38.50	38.25	40.45	2,107,600	82,698,768	39.238	37.30	37.26	37.30	37.06	39.19	2,175,175	38.019	-7.00%
2024-11-25	41.40	41.00	41.40	41.00	43.45	7,277,025	302,001,265	41.501	40.11	39.73	40.11	39.73	42.10	7,510,344	40.211	-1.08%
2024-11-22	41.85	41.75	41.85	40.40	42.80	3,755,100	155,563,127	41.427	40.55	40.45	40.55	39.14	41.47	3,875,498	40.140	-1.65%
2024-11-21	42.55	42.45	42.55	41.30	44.50	2,913,723	124,592,698	42.761	41.23	41.13	41.23	40.02	43.12	3,007,144	41.432	-0.47%
2024-11-20	42.75	42.70	42.75	39.45	43.15	7,153,460	295,965,886	41.374	41.42	41.37	41.42	38.22	41.81	7,382,817	40.088	8.64%
2024-11-19	39.35	39.25	39.35	34.70	39.60	4,926,900	188,243,307	38.207	38.13	38.03	38.13	33.62	38.37	5,084,868	37.020	12.91%
2024-11-18	34.85	34.80	34.85	34.60	35.70	1,591,900	55,673,182	34.973	33.77	33.72	33.77	33.53	34.59	1,642,940	33.886	-1.83%
2024-11-15	35.50	35.40	35.50	32.30	36.85	5,646,500	197,081,904	34.903	34.40	34.30	34.40	31.30	35.71	5,827,540	33.819	13.06%
2024-11-14	31.40	31.20	31.40	30.80	31.95	1,414,300	44,294,982	31.319	30.42	30.23	30.42	29.84	30.96	1,459,646	30.346	-2.18%
2024-11-13	32.10	31.95	32.10	31.75	32.65	1,159,500	37,140,035	32.031	31.10	30.96	31.10	30.76	31.64	1,196,676	31.036	-0.47%
2024-11-12	32.25	32.15	32.25	31.95	34.95	2,610,050	86,035,187	32.963	31.25	31.15	31.25	30.96	33.86	2,693,734	31.939	-7.73%
2024-11-11	34.95	34.90	34.95	34.80	36.35	1,295,900	45,697,707	35.263	33.86	33.82	33.86	33.72	35.22	1,337,450	34.168	-3.59%
2024-11-08	36.25	36.10	36.25	35.70	37.60	1,145,200	41,897,735	36.586	35.12	34.98	35.12	34.59	36.43	1,181,918	35.449	-0.82%
2024-11-07	36.55	36.50	36.55	33.60	37.25	3,624,900	129,436,356	35.708	35.41	35.37	35.41	32.56	36.09	3,741,123	34.598	3.10%
2024-11-06	35.45	35.40	35.45	34.95	36.50	1,724,400	61,375,950	35.593	34.35	34.30	34.35	33.86	35.37	1,779,688	34.487	-2.48%
2024-11-05	36.35	36.30	36.35	35.95	37.15	980,600	35,611,175	36.316	35.22	35.17	35.22	34.83	36.00	1,012,040	35.188	-1.09%
2024-11-04	36.75	36.75	36.85	35.60	37.05	1,347,400	48,839,430	36.247	35.61	35.61	35.71	34.49	35.90	1,390,601	35.121	1.94%
2024-11-01	36.05	36.05	36.10	35.80	37.05	3,300,700	119,806,985	36.297	34.93	34.93	34.98	34.69	35.90	3,406,528	35.170	-0.96%
2024-10-31	36.40	36.35	36.40	35.55	38.15	3,253,144	119,474,792	36.726	35.27	35.22	35.27	34.45	36.96	3,357,448	35.585	-4.08%
2024-10-30	37.95	37.95	38.10	37.25	38.70	2,098,744	79,791,073	38.019	36.77	36.77	36.92	36.09	37.50	2,166,035	36.837	2.85%
2024-10-29	36.90	36.85	36.90	36.35	37.60	1,450,600	53,353,452	36.780	35.75	35.71	35.75	35.22	36.43	1,497,110	35.638	-0.54%
2024-10-28	37.10	37.00	37.10	36.70	38.00	2,245,800	83,206,255	37.050	35.95	35.85	35.95	35.56	36.82	2,317,806	35.899	0.00%
2024-10-25	37.10	37.10	37.15	36.65	37.45	3,822,100	141,777,245	37.094	35.95	35.95	36.00	35.51	36.29	3,944,646	35.942	0.13%
2024-10-24	37.05	37.05	37.10	36.65	37.35	1,255,600	46,475,790	37.015	35.90	35.90	35.95	35.51	36.19	1,295,858	35.865	-1.98%
2024-10-23	37.80	37.80	37.85	37.50	39.35	1,465,700	55,785,065	38.060	36.63	36.63	36.67	36.34	38.13	1,512,694	36.878	-2.33%
2024-10-22	38.70	38.70	38.80	36.60	39.15	3,598,600	138,401,020	38.460	37.50	37.50	37.59	35.46	37.93	3,713,980	37.265	4.17%
2024-10-21	37.15	37.15	37.20	35.60	37.65	4,691,700	173,128,385	36.901	36.00	36.00	36.04	34.49	36.48	4,842,127	35.755	5.39%
2024-10-18	35.25	35.20	35.25	34.50	36.90	2,259,200	80,385,558	35.581	34.15	34.11	34.15	33.43	35.75	2,331,635	34.476	3.37%
2024-10-17	34.10	34.05	34.10	33.70	34.90	1,203,100	41,121,357	34.180	33.04	32.99	33.04	32.65	33.82	1,241,674	33.118	-0.58%
2024-10-16	34.30	34.30	34.40	33.50	35.00	1,919,500	65,989,567	34.379	33.23	33.23	33.33	32.46	33.91	1,981,044	33.311	2.39%
2024-10-15	33.50	33.50	33.55	33.25	35.40	2,088,500	71,238,940	34.110	32.46	32.46	32.51	32.22	34.30	2,155,462	33.050	-5.37%
2024-10-14	35.40	35.40	35.45	33.10	35.60	2,859,266	99,317,136	34.735	34.30	34.30	34.35	32.07	34.49	2,950,941	33.656	7.27%
2024-10-10	33.00	32.95	33.00	31.55	33.65	2,702,800	88,322,690	32.678	31.97	31.93	31.97	30.57	32.60	2,789,458	31.663	5.77%
2024-10-09	31.20	31.00	31.20	29.95	33.05	3,308,600	103,610,575	31.316	30.23	30.04	30.23	29.02	32.02	3,414,682	30.343	-4.29%
2024-10-08	32.60	32.40	32.60	32.30	37.45	6,869,568	234,055,960	34.071	31.59	31.39	31.59	31.30	36.29	7,089,823	33.013	-11.77%
2024-10-07	36.95	36.95	37.00	35.80	37.10	1,215,000	44,428,655	36.567	35.80	35.80	35.85	34.69	35.95	1,253,956	35.431	1.23%
2024-10-04	36.50	36.45	36.50	35.10	36.50	1,039,178	37,464,508	36.052	35.37	35.32	35.37	34.01	35.37	1,072,497	34.932	1.53%
2024-10-03	35.95	35.70	35.95	35.05	37.30	715,275	25,734,309	35.978	34.83	34.59	34.83	33.96	36.14	738,208	34.860	-3.49%
2024-10-02	37.25	37.25	37.30	36.00	38.00	1,857,900	68,482,230	36.860	36.09	36.09	36.14	34.88	36.82	1,917,469	35.715	2.05%
2024-09-30	36.50	36.45	36.50	35.25	37.95	5,396,400	196,725,785	36.455	35.37	35.32	35.37	34.15	36.77	5,569,422	35.322	-0.68%
2024-09-27	36.75	36.70	36.75	36.00	37.50	3,771,500	138,414,054	36.700	35.61	35.56	35.61	34.88	36.34	3,892,423	35.560	4.26%
2024-09-26	35.25	35.20	35.25	33.65	35.30	2,686,100	93,099,118	34.660	34.15	34.11	34.15	32.60	34.20	2,772,223	33.583	1.88%
2024-09-25	34.60	34.55	34.60	34.30	36.95	3,117,600	110,521,555	35.451	33.53	33.48	33.53	33.23	35.80	3,217,558	34.350	-0.86%
2024-09-24	34.90	34.80	34.90	33.65	35.15	1,579,600	54,524,815	34.518	33.82	33.72	33.82	32.60	34.06	1,630,246	33.446	3.56%
2024-09-23	33.70	33.70	33.80	33.40	34.40	1,610,500	54,550,500	33.872	32.65	32.65	32.75	32.36	33.33	1,662,137	32.820	0.45%
2024-09-20	33.55	33.55	33.60	32.10	34.15	11,563,400	386,961,526	33.464	32.51	32.51	32.56	31.10	33.09	11,934,150	32.425	4.03%
2024-09-19	32.25	32.20	32.25	30.55	32.25	4,168,400	131,040,365	31.437	31.25	31.20	31.25	29.60	31.25	4,302,049	30.460	1.26%
2024-09-17	31.85	31.85	31.90	31.15	32.40	851,100	27,168,138	31.921	30.86	30.86	30.91	30.18	31.39	878,388	30.930	2.25%
2024-09-16	31.15	31.15	31.25	29.90	31.65	1,084,000	33,783,027	31.165	30.18	30.18	30.28	28.97	30.67	1,118,756	30.197	4.18%
2024-09-13	29.90	29.90	29.95	29.05	30.40	2,771,477	82,308,967	29.699	28.97	28.97	29.02	28.15	29.46	2,860,337	28.776	5.28%
2024-09-12	28.40	28.35	28.40	28.00	29.30	1,476,900	42,040,862	28.466	27.52	27.47	27.52	27.13	28.39	1,524,253	27.581	-1.90%
2024-09-11	28.95	28.90	28.95	28.10	29.15	1,643,345	47,023,846	28.615	28.05	28.00	28.05	27.23	28.24	1,696,035	27.726	-1.36%
2024-09-10	29.35	29.25	29.35	29.15	30.60	1,674,603	49,609,926	29.625	28.44	28.34	28.44	28.24	29.65	1,728,295	28.705	-2.98%
2024-09-09	30.25	30.25	30.30	28.50	30.55	3,325,300	98,435,771	29.602	29.31	29.31	29.36	27.61	29.60	3,431,917	28.682	1.17%
2024-09-05	29.90	29.80	29.90	29.30	31.70	3,043,500	91,553,123	30.082	28.97	28.87	28.97	28.39	30.72	3,141,082	29.147	-3.39%
2024-09-04	30.95	30.90	30.95	30.50	34.35	4,550,100	145,059,560	31.881	29.99	29.94	29.99	29.55	33.28	4,695,987	30.890	-10.03%
2024-09-03	34.40	34.40	34.50	33.70	35.00	1,266,100	43,747,481	34.553	33.33	33.33	33.43	32.65	33.91	1,306,694	33.480	-0.43%
2024-09-02	34.55	34.50	34.55	34.40	37.50	3,913,300	137,469,830	35.129	33.48	33.43	33.48	33.33	36.34	4,038,770	34.038	-7.87%
2024-08-30	37.50	37.50	37.55	36.30	37.95	1,862,300	69,288,260	37.206	36.34	36.34	36.38	35.17	36.77	1,922,010	36.050	-0.79%
2024-08-29	37.80	37.80	37.85	37.30	37.95	1,079,200	40,499,705	37.528	36.63	36.63	36.67	36.14	36.77	1,113,802	36.362	-0.53%
2024-08-28	38.00	37.95	38.00	37.50	39.70	1,734,900	66,047,500	38.070	36.82	36.77	36.82	36.34	38.47	1,790,525	36.887	-3.06%
2024-08-27	39.20	39.15	39.20	36.55	40.85	4,647,200	177,280,652	38.148	37.98	37.93	37.98	35.41	39.58	4,796,200	36.963	-4.04%
2024-08-26	40.85	40.80	40.85	40.60	41.90	761,000	31,206,667	41.007	39.58	39.53	39.58	39.34	40.60	785,399	39.733	0.37%
2024-08-23	40.70	40.65	40.70	40.45	41.30	597,600	24,429,720	40.880	39.44	39.39	39.44	39.19	40.02	616,760	39.610	-2.16%
2024-08-22	41.60	41.50	41.60	40.80	42.10	386,800	15,988,745	41.336	40.31	40.21	40.31	39.53	40.79	399,202	40.052	-0.36%
2024-08-21	41.75	41.70	41.85	41.05	42.70	631,100	26,497,350	41.986	40.45	40.40	40.55	39.77	41.37	651,335	40.682	0.36%
2024-08-20	41.60	41.45	41.60	40.55	42.00	907,900	37,565,425	41.376	40.31	40.16	40.31	39.29	40.70	937,009	40.091	1.09%
2024-08-19	41.15	41.15	41.20	40.75	43.10	1,450,000	60,601,750	41.794	39.87	39.87	39.92	39.48	41.76	1,496,490	40.496	2.62%
2024-08-16	40.10	40.10	40.15	39.60	42.00	1,723,400	69,469,240	40.309	38.85	38.85	38.90	38.37	40.70	1,778,656	39.057	-1.96%
2024-08-15	40.90	40.70	40.90	39.70	41.00	924,800	37,375,150	40.414	39.63	39.44	39.63	38.47	39.73	954,451	39.159	-0.24%
2024-08-14	41.00	40.95	41.00	39.85	42.00	749,500	30,456,762	40.636	39.73	39.68	39.73	38.61	40.70	773,531	39.374	-1.68%
2024-08-13	41.70	41.70	41.95	41.50	43.10	794,800	33,363,071	41.977	40.40	40.40	40.65	40.21	41.76	820,283	40.673	-0.95%
2024-08-12	42.10	42.00	42.10	40.80	42.30	461,800	19,325,454	41.848	40.79	40.70	40.79	39.53	40.99	476,606	40.548	0.96%
2024-08-09	41.70	41.50	41.70	41.10	42.45	491,900	20,593,194	41.865	40.40	40.21	40.40	39.82	41.13	507,671	40.564	2.08%
2024-08-08	40.85	40.80	40.85	40.35	41.75	697,800	28,550,300	40.915	39.58	39.53	39.58	39.10	40.45	720,173	39.644	-2.39%
2024-08-07	41.85	41.80	41.85	40.15	42.00	949,000	39,230,940	41.339	40.55	40.50	40.55	38.90	40.70	979,427	40.055	3.08%
2024-08-06	40.60	40.60	40.65	39.90	42.10	1,608,400	65,226,878	40.554	39.34	39.34	39.39	38.66	40.79	1,659,969	39.294	-2.75%
2024-08-05	41.75	41.70	41.85	40.55	43.65	3,073,400	127,396,749	41.451	40.45	40.40	40.55	39.29	42.29	3,171,941	40.164	-4.35%
2024-08-02	43.65	43.60	43.65	41.35	44.05	1,500,000	64,359,899	42.907	42.29	42.25	42.29	40.07	42.68	1,548,094	41.574	0.11%
2024-08-01	43.60	43.50	43.60	42.85	45.05	997,000	43,487,804	43.619	42.25	42.15	42.25	41.52	43.65	1,028,966	42.264	2.35%
2024-07-31	42.60	42.40	42.60	41.00	42.60	825,500	34,635,471	41.957	41.28	41.08	41.28	39.73	41.28	851,968	40.654	4.67%
2024-07-30	40.70	40.55	40.70	40.05	42.55	2,607,300	105,975,469	40.646	39.44	39.29	39.44	38.81	41.23	2,690,896	39.383	-4.35%
2024-07-29	42.55	42.55	42.60	42.25	43.70	998,000	42,743,492	42.829	41.23	41.23	41.28	40.94	42.34	1,029,998	41.499	0.71%
2024-07-26	42.25	42.20	42.25	40.60	42.80	1,974,900	83,612,375	42.338	40.94	40.89	40.94	39.34	41.47	2,038,220	41.022	4.06%
2024-07-25	40.60	40.60	40.65	39.95	45.00	6,562,200	272,981,565	41.599	39.34	39.34	39.39	38.71	43.60	6,772,600	40.307	-11.74%
2024-07-24	46.00	45.95	46.00	45.60	46.45	745,400	34,235,660	45.929	44.57	44.52	44.57	44.18	45.01	769,299	44.502	0.33%
2024-07-23	45.85	45.85	45.95	45.20	48.65	1,720,450	79,390,722	46.145	44.43	44.43	44.52	43.80	47.14	1,775,612	44.712	-4.97%
2024-07-22	48.25	48.20	48.25	47.00	48.60	1,079,800	51,551,830	47.742	46.75	46.70	46.75	45.54	47.09	1,114,421	46.259	1.26%
2024-07-19	47.65	47.65	47.70	47.50	50.80	3,129,550	150,845,945	48.201	46.17	46.17	46.22	46.02	49.22	3,229,891	46.703	-8.37%
2024-07-18	52.00	52.00	52.15	50.30	52.50	796,100	41,059,655	51.576	50.38	50.38	50.53	48.74	50.87	821,625	49.974	1.07%
2024-07-17	51.45	51.40	51.45	50.30	56.00	2,808,900	146,152,952	52.032	49.85	49.80	49.85	48.74	54.26	2,898,960	50.416	-4.72%
2024-07-16	54.00	53.90	54.00	53.50	54.80	1,124,557	60,906,291	54.160	52.32	52.23	52.32	51.84	53.10	1,160,613	52.478	0.65%
2024-07-15	53.65	53.60	53.65	50.10	54.95	2,154,500	114,729,195	53.251	51.98	51.93	51.98	48.54	53.24	2,223,578	51.597	4.28%
2024-07-12	51.45	51.30	51.45	50.90	55.10	1,983,200	103,755,170	52.317	49.85	49.71	49.85	49.32	53.39	2,046,786	50.692	-2.00%
2024-07-11	52.50	52.45	52.50	51.90	53.15	763,800	40,210,320	52.645	50.87	50.82	50.87	50.29	51.50	788,289	51.010	2.14%
2024-07-10	51.40	51.30	51.45	50.90	53.85	914,400	47,508,500	51.956	49.80	49.71	49.85	49.32	52.18	943,718	50.342	-3.66%
2024-07-09	53.35	53.30	53.35	52.35	53.90	623,200	33,169,930	53.225	51.69	51.64	51.69	50.72	52.23	643,181	51.572	0.95%
2024-07-08	52.85	52.75	52.85	52.20	54.30	1,426,100	75,718,575	53.095	51.21	51.11	51.21	50.58	52.61	1,471,824	51.445	0.86%
2024-07-05	52.40	52.05	52.40	50.75	53.45	1,172,700	61,114,505	52.114	50.77	50.43	50.77	49.17	51.79	1,210,300	50.495	2.95%
2024-07-04	50.90	50.55	50.90	50.50	52.30	979,800	50,445,954	51.486	49.32	48.98	49.32	48.93	50.68	1,011,215	49.886	1.50%
2024-07-03	50.15	50.05	50.15	49.40	51.60	1,236,819	61,874,392	50.027	48.59	48.50	48.59	47.87	50.00	1,276,474	48.473	-0.89%
2024-07-02	50.60	50.60	50.80	49.70	51.15	858,300	43,242,980	50.382	49.03	49.03	49.22	48.16	49.56	885,819	48.817	1.00%
2024-06-28	50.10	50.10	50.15	49.00	50.20	1,134,700	56,269,745	49.590	48.54	48.54	48.59	47.48	48.64	1,171,081	48.049	2.98%
2024-06-27	48.65	48.65	48.85	48.10	49.90	1,016,894	49,537,686	48.715	47.14	47.14	47.33	46.61	48.35	1,049,498	47.201	-3.66%
2024-06-26	50.50	50.50	50.60	49.80	52.20	960,600	48,594,575	50.588	48.93	48.93	49.03	48.25	50.58	991,399	49.016	-2.98%
2024-06-25	52.05	51.50	52.05	50.90	53.00	775,477	40,366,254	52.054	50.43	49.90	50.43	49.32	51.35	800,341	50.436	1.36%
2024-06-24	51.35	51.25	51.35	50.70	51.85	441,396	22,570,778	51.135	49.75	49.66	49.75	49.12	50.24	455,548	49.546	-2.19%
2024-06-21	52.50	52.50	52.65	52.45	54.15	1,082,485	57,391,457	53.018	50.87	50.87	51.01	50.82	52.47	1,117,192	51.371	-1.59%
2024-06-20	53.35	53.25	53.35	52.10	53.50	882,900	46,768,385	52.971	51.69	51.60	51.69	50.48	51.84	911,208	51.326	1.62%
2024-06-19	52.50	52.40	52.55	50.45	52.60	1,165,900	60,370,425	51.780	50.87	50.77	50.92	48.88	50.97	1,203,282	50.171	4.48%
2024-06-18	50.25	50.25	50.40	49.70	50.80	429,700	21,618,645	50.311	48.69	48.69	48.83	48.16	49.22	443,477	48.748	0.50%
2024-06-17	50.00	49.90	50.00	49.45	50.95	845,200	42,439,312	50.212	48.45	48.35	48.45	47.91	49.37	872,299	48.652	-0.40%
2024-06-14	50.20	50.10	50.20	49.75	50.65	624,700	31,308,395	50.118	48.64	48.54	48.64	48.20	49.08	644,729	48.561	-1.18%
2024-06-13	50.80	50.60	50.80	49.75	50.85	958,700	48,146,500	50.221	49.22	49.03	49.22	48.20	49.27	989,438	48.660	0.49%
2024-06-12	50.55	50.55	50.60	49.90	50.80	681,000	34,299,095	50.366	48.98	48.98	49.03	48.35	49.22	702,834	48.801	0.30%
2024-06-11	50.40	50.35	50.40	49.70	52.00	2,031,100	102,485,895	50.458	48.83	48.79	48.83	48.16	50.38	2,096,222	48.891	-6.15%
2024-06-07	53.70	53.55	53.70	52.85	54.60	1,457,900	78,012,515	53.510	52.03	51.89	52.03	51.21	52.90	1,504,644	51.848	1.03%
2024-06-06	53.15	53.10	53.15	52.45	54.20	1,642,300	87,778,035	53.448	51.50	51.45	51.50	50.82	52.52	1,694,956	51.788	3.20%
2024-06-05	51.50	51.50	51.55	51.00	53.45	1,275,800	66,384,716	52.034	49.90	49.90	49.95	49.42	51.79	1,316,705	50.417	-4.45%
2024-06-04	53.90	53.75	53.90	51.35	54.30	1,534,400	81,494,012	53.111	52.23	52.08	52.23	49.75	52.61	1,583,597	51.461	4.66%
2024-06-03	51.50	51.45	51.50	50.55	53.90	1,996,400	102,986,295	51.586	49.90	49.85	49.90	48.98	52.23	2,060,409	49.983	-4.45%
2024-05-31	53.90	53.65	53.90	52.95	54.65	1,273,400	68,419,750	53.730	52.23	51.98	52.23	51.31	52.95	1,314,228	52.061	-0.09%
2024-05-30	53.95	53.90	53.95	53.15	56.05	1,142,348	61,836,781	54.131	52.27	52.23	52.27	51.50	54.31	1,178,974	52.450	-3.66%
2024-05-29	56.00	55.95	56.00	55.10	57.15	811,692	45,778,305	56.399	54.26	54.21	54.26	53.39	55.37	837,717	54.647	1.27%
2024-05-28	55.30	55.30	55.40	54.95	57.75	1,060,300	59,731,570	56.335	53.58	53.58	53.68	53.24	55.96	1,094,296	54.584	-0.81%
2024-05-27	55.75	55.75	56.25	53.20	56.30	1,421,200	78,777,466	55.430	54.02	54.02	54.50	51.55	54.55	1,466,767	53.708	4.21%
2024-05-24	53.50	53.40	53.50	52.20	54.45	742,300	39,620,890	53.376	51.84	51.74	51.84	50.58	52.76	766,100	51.718	0.66%
2024-05-23	53.15	53.05	53.15	51.55	53.40	1,201,800	63,257,146	52.635	51.50	51.40	51.50	49.95	51.74	1,240,333	51.000	-1.21%
2024-05-22	53.80	53.80	53.85	52.20	56.40	1,888,200	101,720,060	53.871	52.13	52.13	52.18	50.58	54.65	1,948,740	52.198	-4.10%
2024-05-21	56.10	55.90	56.10	55.05	58.60	1,810,048	101,951,903	56.326	54.36	54.16	54.36	53.34	56.78	1,868,082	54.576	-3.77%
2024-05-20	58.30	58.05	58.30	55.45	58.50	2,847,200	163,891,730	57.562	56.49	56.25	56.49	53.73	56.68	2,938,488	55.774	7.96%
2024-05-17	54.00	53.95	54.00	53.10	54.95	645,200	34,764,214	53.881	52.32	52.27	52.32	51.45	53.24	665,887	52.207	0.47%
2024-05-16	53.75	53.50	53.80	51.30	55.30	2,957,200	159,154,937	53.820	52.08	51.84	52.13	49.71	53.58	3,052,015	52.147	5.19%
2024-05-14	51.10	50.95	51.10	50.65	52.15	1,023,200	52,786,480	51.590	49.51	49.37	49.51	49.08	50.53	1,056,006	49.987	-0.78%
2024-05-13	51.50	51.35	51.50	49.80	51.50	2,058,568	104,627,890	50.826	49.90	49.75	49.90	48.25	49.90	2,124,571	49.247	0.59%
2024-05-10	51.20	51.20	51.25	49.95	52.10	1,814,900	92,626,670	51.037	49.61	49.61	49.66	48.40	50.48	1,873,090	49.451	0.99%
2024-05-09	50.70	50.50	50.70	48.85	50.70	1,427,700	71,788,965	50.283	49.12	48.93	49.12	47.33	49.12	1,473,475	48.721	2.42%
2024-05-08	49.50	49.40	49.50	48.55	49.90	996,300	49,306,140	49.489	47.96	47.87	47.96	47.04	48.35	1,028,244	47.952	0.10%
2024-05-07	49.45	49.35	49.45	47.80	49.50	1,897,700	92,847,532	48.926	47.91	47.82	47.91	46.32	47.96	1,958,545	47.406	3.78%
2024-05-06	47.65	47.50	47.65	45.05	47.80	2,031,100	94,196,590	46.377	46.17	46.02	46.17	43.65	46.32	2,096,222	44.936	5.19%
2024-05-03	45.30	45.25	45.30	45.00	46.60	3,010,820	136,923,889	45.477	43.89	43.84	43.89	43.60	45.15	3,107,354	44.064	-1.52%
2024-05-02	46.00	45.95	46.00	45.15	46.65	681,200	31,268,247	45.902	44.57	44.52	44.57	43.75	45.20	703,041	44.476	0.33%
2024-04-30	45.85	45.85	45.95	45.35	47.75	2,312,400	107,136,295	46.331	44.43	44.43	44.52	43.94	46.27	2,386,541	44.892	-1.82%
2024-04-29	46.70	46.60	46.70	45.75	48.35	1,859,331	86,828,514	46.699	45.25	45.15	45.25	44.33	46.85	1,918,946	45.248	-3.41%
2024-04-26	48.35	48.30	48.35	46.70	49.25	3,129,200	150,000,741	47.936	46.85	46.80	46.85	45.25	47.72	3,229,530	46.447	4.99%
2024-04-25	46.05	46.05	46.10	45.05	46.35	2,486,600	113,788,595	45.761	44.62	44.62	44.67	43.65	44.91	2,566,326	44.339	0.00%
2024-04-24	46.05	45.95	46.05	45.05	46.75	1,585,686	72,824,238	45.926	44.62	44.52	44.62	43.65	45.30	1,636,527	44.499	1.21%
2024-04-23	45.50	45.45	45.50	44.95	47.50	3,172,383	145,153,754	45.755	44.09	44.04	44.09	43.55	46.02	3,274,097	44.334	-5.21%
2024-04-22	48.00	47.90	48.00	46.80	49.95	2,616,873	124,970,615	47.756	46.51	46.41	46.51	45.35	48.40	2,700,776	46.272	-1.44%
2024-04-19	48.70	48.65	48.70	47.85	50.35	2,427,800	118,953,796	48.997	47.19	47.14	47.19	46.36	48.79	2,505,641	47.474	1.78%
2024-04-18	47.85	47.85	47.90	45.95	48.30	1,987,400	93,564,720	47.079	46.36	46.36	46.41	44.52	46.80	2,051,121	45.616	0.42%
2024-04-17	47.65	47.65	47.75	47.35	48.80	1,117,900	53,623,732	47.968	46.17	46.17	46.27	45.88	47.28	1,153,743	46.478	-0.21%
2024-04-16	47.75	47.75	47.80	47.15	50.35	2,123,200	102,681,795	48.362	46.27	46.27	46.32	45.69	48.79	2,191,275	46.859	-3.44%
2024-04-15	49.45	49.45	49.50	47.95	49.95	2,695,800	132,251,170	49.058	47.91	47.91	47.96	46.46	48.40	2,782,234	47.534	-3.04%
2024-04-12	51.00	50.95	51.00	48.95	51.00	2,699,048	135,773,088	50.304	49.42	49.37	49.42	47.43	49.42	2,785,586	48.741	6.03%
2024-04-11	48.10	48.05	48.10	47.85	50.40	3,313,000	162,516,947	49.054	46.61	46.56	46.61	46.36	48.83	3,419,223	47.530	-5.69%
2024-04-10	51.00	50.90	51.00	50.90	52.70	1,721,075	89,086,691	51.762	49.42	49.32	49.42	49.32	51.06	1,776,257	50.154	0.00%
2024-04-09	51.00	50.95	51.00	49.95	51.75	2,066,900	104,563,823	50.590	49.42	49.37	49.42	48.40	50.14	2,133,170	49.018	-1.64%
2024-04-08	51.85	51.80	51.85	50.50	53.10	3,661,623	189,050,663	51.630	50.24	50.19	50.24	48.93	51.45	3,779,023	50.026	4.85%
2024-04-05	49.45	49.40	49.45	48.75	51.65	1,062,410	52,620,206	49.529	47.91	47.87	47.91	47.24	50.05	1,096,473	47.990	-4.17%
2024-04-03	51.60	51.40	51.60	49.00	52.00	2,851,566	145,435,923	51.002	50.00	49.80	50.00	47.48	50.38	2,942,994	49.418	5.41%
2024-04-02	48.95	48.90	48.95	47.20	52.40	4,296,955	211,895,400	49.313	47.43	47.38	47.43	45.73	50.77	4,434,726	47.781	-0.71%
2024-03-28	49.30	49.25	49.30	47.55	50.15	2,029,600	98,896,265	48.727	47.77	47.72	47.77	46.07	48.59	2,094,674	47.213	0.72%
2024-03-27	48.95	48.90	48.95	48.30	49.50	1,484,200	72,549,365	48.881	47.43	47.38	47.43	46.80	47.96	1,531,787	47.363	0.93%
2024-03-26	48.50	48.45	48.50	48.20	49.75	1,477,518	72,102,637	48.800	46.99	46.94	46.99	46.70	48.20	1,524,891	47.284	-1.32%
2024-03-25	49.15	49.15	49.20	48.00	50.50	1,982,800	98,597,875	49.727	47.62	47.62	47.67	46.51	48.93	2,046,373	48.182	2.40%
2024-03-22	48.00	47.75	48.00	47.00	49.25	2,568,400	122,894,973	47.849	46.51	46.27	46.51	45.54	47.72	2,650,749	46.362	-2.14%
2024-03-21	49.05	49.00	49.05	48.30	50.45	1,875,838	92,583,626	49.356	47.53	47.48	47.53	46.80	48.88	1,935,982	47.823	4.03%
2024-03-20	47.15	47.15	47.40	45.90	47.75	1,199,600	56,084,981	46.753	45.69	45.69	45.93	44.47	46.27	1,238,062	45.301	0.96%
2024-03-19	46.70	46.70	46.75	45.95	48.20	1,303,562	61,403,947	47.105	45.25	45.25	45.30	44.52	46.70	1,345,357	45.641	0.54%
2024-03-18	46.45	46.45	46.60	45.65	47.70	2,306,226	107,129,991	46.453	45.01	45.01	45.15	44.23	46.22	2,380,169	45.009	-2.62%
2024-03-15	47.70	47.60	47.70	45.35	48.30	4,193,528	196,427,699	46.841	46.22	46.12	46.22	43.94	46.80	4,327,983	45.386	5.18%
2024-03-14	45.35	45.20	45.35	44.10	48.45	8,425,256	393,616,171	46.719	43.94	43.80	43.94	42.73	46.94	8,695,390	45.267	6.21%
2024-03-13	42.70	42.70	42.80	41.50	43.50	2,624,400	111,633,149	42.537	41.37	41.37	41.47	40.21	42.15	2,708,545	41.215	3.02%
2024-03-12	41.45	41.45	41.50	41.05	44.40	3,116,600	131,742,560	42.271	40.16	40.16	40.21	39.77	43.02	3,216,526	40.958	-5.90%
2024-03-11	44.05	44.05	44.20	42.30	44.70	4,080,304	178,789,731	43.818	42.68	42.68	42.83	40.99	43.31	4,211,128	42.456	4.76%
2024-03-08	42.05	42.05	42.10	40.40	42.50	1,270,000	52,786,515	41.564	40.74	40.74	40.79	39.14	41.18	1,310,719	40.273	0.12%
2024-03-07	42.00	41.80	42.00	40.90	42.45	1,556,900	65,059,275	41.788	40.70	40.50	40.70	39.63	41.13	1,606,818	40.490	2.94%
2024-03-06	40.80	40.80	40.90	39.60	41.50	1,337,400	54,512,110	40.760	39.53	39.53	39.63	38.37	40.21	1,380,280	39.494	0.49%
2024-03-05	40.60	40.50	40.60	40.25	41.65	1,569,200	64,342,600	41.003	39.34	39.24	39.34	39.00	40.36	1,619,512	39.730	2.01%
2024-03-04	39.80	39.80	39.85	39.50	40.80	1,986,700	79,494,837	40.014	38.56	38.56	38.61	38.27	39.53	2,050,398	38.770	2.45%
2024-03-01	38.85	38.85	39.25	36.60	39.30	1,297,652	49,729,486	38.323	37.64	37.64	38.03	35.46	38.08	1,339,258	37.132	5.57%
2024-02-29	36.80	36.80	36.95	36.50	37.60	911,600	33,781,820	37.058	35.66	35.66	35.80	35.37	36.43	940,828	35.906	0.82%
2024-02-28	36.50	36.50	36.60	36.50	37.25	723,500	26,610,495	36.780	35.37	35.37	35.46	35.37	36.09	746,697	35.638	-1.62%
2024-02-27	37.10	37.05	37.10	36.30	37.45	1,110,000	41,139,880	37.063	35.95	35.90	35.95	35.17	36.29	1,145,589	35.912	0.13%
2024-02-26	37.05	37.05	37.15	37.00	38.00	995,700	37,128,410	37.289	35.90	35.90	36.00	35.85	36.82	1,027,625	36.130	-1.33%
2024-02-23	37.55	37.55	37.80	36.75	38.15	1,670,000	62,872,915	37.649	36.38	36.38	36.63	35.61	36.96	1,723,544	36.479	1.76%
2024-02-22	36.90	36.80	36.90	35.50	37.00	1,729,800	62,932,730	36.382	35.75	35.66	35.75	34.40	35.85	1,785,262	35.251	3.94%
2024-02-21	35.50	35.45	35.60	35.20	36.10	986,000	35,184,915	35.685	34.40	34.35	34.49	34.11	34.98	1,017,614	34.576	0.14%
2024-02-20	35.45	35.40	35.45	34.15	35.90	1,859,600	65,622,690	35.289	34.35	34.30	34.35	33.09	34.78	1,919,223	34.192	3.81%
2024-02-19	34.15	34.15	34.30	32.20	34.60	2,125,000	71,724,230	33.753	33.09	33.09	33.23	31.20	33.53	2,193,133	32.704	4.92%
2024-02-16	32.55	32.55	32.65	31.25	32.70	472,500	15,310,555	32.403	31.54	31.54	31.64	30.28	31.68	487,649	31.397	3.99%
2024-02-15	31.30	31.30	31.40	30.70	31.60	192,900	5,980,850	31.005	30.33	30.33	30.42	29.75	30.62	199,085	30.042	-0.95%
2024-02-14	31.60	31.55	31.60	30.85	31.80	671,700	20,942,580	31.179	30.62	30.57	30.62	29.89	30.81	693,236	30.210	-0.32%
2024-02-09	31.70	31.70	32.00	31.35	32.85	199,500	6,337,330	31.766	30.72	30.72	31.01	30.38	31.83	205,896	30.779	-1.71%
2024-02-08	32.25	32.25	32.30	31.75	32.80	1,286,800	41,488,390	32.242	31.25	31.25	31.30	30.76	31.78	1,328,058	31.240	1.42%
2024-02-07	31.80	31.80	32.05	31.50	32.40	1,277,500	40,743,925	31.894	30.81	30.81	31.05	30.52	31.39	1,318,460	30.903	-1.55%
2024-02-06	32.30	32.05	32.30	30.80	32.55	1,280,700	40,838,810	31.888	31.30	31.05	31.30	29.84	31.54	1,321,762	30.897	4.87%
2024-02-05	30.80	30.80	30.95	30.35	32.85	3,048,200	94,719,210	31.074	29.84	29.84	29.99	29.41	31.83	3,145,933	30.108	-6.10%
2024-02-02	32.80	32.80	32.85	32.25	33.85	986,400	32,712,915	33.164	31.78	31.78	31.83	31.25	32.80	1,018,026	32.134	0.46%
2024-02-01	32.65	32.55	32.65	31.90	33.10	496,800	16,203,547	32.616	31.64	31.54	31.64	30.91	32.07	512,729	31.603	0.62%
2024-01-31	32.45	32.45	32.50	31.80	33.50	1,499,600	48,565,730	32.386	31.44	31.44	31.49	30.81	32.46	1,547,681	31.380	-1.96%
2024-01-30	33.10	32.95	33.10	32.90	34.00	555,069	18,499,207	33.328	32.07	31.93	32.07	31.88	32.94	572,866	32.292	-2.07%
2024-01-29	33.80	33.80	33.90	33.00	34.45	1,128,200	38,066,141	33.741	32.75	32.75	32.85	31.97	33.38	1,164,373	32.692	2.11%
2024-01-26	33.10	33.10	33.15	33.00	34.85	1,747,700	59,110,482	33.822	32.07	32.07	32.12	31.97	33.77	1,803,735	32.771	-5.02%
2024-01-25	34.85	34.85	34.90	32.95	35.45	2,313,400	79,942,175	34.556	33.77	33.77	33.82	31.93	34.35	2,387,573	33.483	2.95%
2024-01-24	33.85	33.65	33.85	32.30	34.00	989,100	32,703,210	33.064	32.80	32.60	32.80	31.30	32.94	1,020,813	32.036	4.64%
2024-01-23	32.35	32.15	32.35	30.55	32.60	1,045,101	33,153,431	31.723	31.35	31.15	31.35	29.60	31.59	1,078,609	30.737	3.19%
2024-01-22	31.35	31.35	31.40	30.65	32.85	2,061,248	64,533,843	31.308	30.38	30.38	30.42	29.70	31.83	2,127,337	30.336	-2.49%
2024-01-19	32.15	32.15	32.20	31.75	33.30	1,513,112	49,099,909	32.450	31.15	31.15	31.20	30.76	32.27	1,561,626	31.442	-2.72%
2024-01-18	33.05	32.80	33.05	32.25	34.00	2,105,800	69,310,780	32.914	32.02	31.78	32.02	31.25	32.94	2,173,317	31.892	0.00%
2024-01-17	33.05	33.05	33.30	32.90	34.80	2,484,400	83,838,642	33.746	32.02	32.02	32.27	31.88	33.72	2,564,056	32.698	-5.30%
2024-01-16	34.90	34.90	35.00	34.85	36.50	2,054,200	72,748,375	35.415	33.82	33.82	33.91	33.77	35.37	2,120,063	34.314	-2.92%
2024-01-15	35.95	35.90	35.95	34.40	36.35	2,278,900	81,185,935	35.625	34.83	34.78	34.83	33.33	35.22	2,351,967	34.518	4.51%
2024-01-12	34.40	34.35	34.40	33.20	34.50	923,900	31,405,262	33.992	33.33	33.28	33.33	32.17	33.43	953,522	32.936	3.15%
2024-01-11	33.35	33.35	33.45	33.25	34.20	1,135,751	38,205,442	33.639	32.31	32.31	32.41	32.22	33.14	1,172,166	32.594	-0.89%
2024-01-10	33.65	33.65	33.75	33.55	34.80	937,700	32,086,179	34.218	32.60	32.60	32.70	32.51	33.72	967,765	33.155	-3.17%
2024-01-09	34.75	34.70	34.75	34.00	35.25	805,300	28,107,174	34.903	33.67	33.62	33.67	32.94	34.15	831,120	33.818	1.16%
2024-01-08	34.35	34.35	34.45	33.60	35.20	1,970,000	68,378,295	34.710	33.28	33.28	33.38	32.56	34.11	2,033,163	33.631	1.03%
2024-01-05	34.00	34.00	34.15	33.30	34.90	907,100	31,119,209	34.306	32.94	32.94	33.09	32.27	33.82	936,184	33.240	1.80%
2024-01-04	33.40	33.40	33.45	33.25	33.95	833,600	27,982,057	33.568	32.36	32.36	32.41	32.22	32.90	860,327	32.525	-1.33%
2024-01-03	33.85	33.85	33.95	33.55	34.60	922,080	31,480,341	34.141	32.80	32.80	32.90	32.51	33.53	951,644	33.080	-1.17%
2024-01-02	34.25	34.25	34.35	33.70	35.00	1,768,400	60,986,597	34.487	33.19	33.19	33.28	32.65	33.91	1,825,099	33.415	2.70%
2023-12-29	33.35	33.35	33.45	32.90	33.55	671,200	22,269,262	33.178	32.31	32.31	32.41	31.88	32.51	692,720	32.148	-0.15%
2023-12-28	33.40	33.40	33.55	33.35	34.50	1,212,200	41,083,457	33.892	32.36	32.36	32.51	32.31	33.43	1,251,066	32.839	-0.30%
2023-12-27	33.50	33.50	33.60	32.80	33.85	849,400	28,463,390	33.510	32.46	32.46	32.56	31.78	32.80	876,634	32.469	1.67%
2023-12-22	32.95	32.90	32.95	32.65	33.65	1,273,900	42,228,490	33.149	31.93	31.88	31.93	31.64	32.60	1,314,744	32.119	-0.75%
2023-12-21	33.20	33.20	33.25	31.85	33.30	962,699	31,574,327	32.798	32.17	32.17	32.22	30.86	32.27	993,565	31.779	2.79%
2023-12-20	32.30	32.10	32.30	30.80	32.70	1,490,097	47,936,485	32.170	31.30	31.10	31.30	29.84	31.68	1,537,873	31.171	5.73%
2023-12-19	30.55	30.50	30.55	30.55	31.80	739,039	22,811,112	30.866	29.60	29.55	29.60	29.60	30.81	762,734	29.907	-3.17%
2023-12-18	31.55	31.50	31.55	31.10	31.80	279,800	8,791,565	31.421	30.57	30.52	30.57	30.13	30.81	288,771	30.445	-0.79%
2023-12-15	31.80	31.80	31.85	31.30	31.95	875,403	27,702,934	31.646	30.81	30.81	30.86	30.33	30.96	903,471	30.663	3.25%
2023-12-14	30.80	30.80	30.90	30.55	32.10	914,600	28,526,823	31.191	29.84	29.84	29.94	29.60	31.10	943,924	30.222	0.82%
2023-12-13	30.55	30.50	30.55	30.50	31.25	396,500	12,245,813	30.885	29.60	29.55	29.60	29.55	30.28	409,213	29.925	-3.02%
2023-12-12	31.50	31.25	31.50	30.10	31.70	779,900	24,346,997	31.218	30.52	30.28	30.52	29.16	30.72	804,905	30.248	2.61%
2023-12-11	30.70	30.60	30.70	30.25	31.40	1,104,000	33,785,243	30.603	29.75	29.65	29.75	29.31	30.42	1,139,397	29.652	-2.23%
2023-12-08	31.40	31.40	31.50	31.40	32.55	1,689,963	53,587,610	31.709	30.42	30.42	30.52	30.42	31.54	1,744,147	30.724	-3.38%
2023-12-07	32.50	32.35	32.50	31.95	32.55	547,900	17,643,760	32.203	31.49	31.35	31.49	30.96	31.54	565,467	31.202	-0.91%
2023-12-06	32.80	32.70	32.80	32.00	32.95	629,947	20,502,690	32.547	31.78	31.68	31.78	31.01	31.93	650,145	31.536	0.61%
2023-12-05	32.60	32.40	32.65	32.20	33.55	1,765,000	57,614,845	32.643	31.59	31.39	31.64	31.20	32.51	1,821,590	31.629	-3.55%
2023-12-04	33.80	33.80	33.85	33.45	35.60	3,458,400	119,170,650	34.458	32.75	32.75	32.80	32.41	34.49	3,569,285	33.388	4.81%
2023-12-01	32.25	32.20	32.25	31.95	32.65	461,500	14,962,911	32.422	31.25	31.20	31.25	30.96	31.64	476,297	31.415	0.00%
2023-11-30	32.25	32.20	32.25	32.05	32.85	604,334	19,579,706	32.399	31.25	31.20	31.25	31.05	31.83	623,710	31.392	-1.83%
2023-11-29	32.85	32.85	32.90	32.30	33.25	1,978,400	64,999,408	32.855	31.83	31.83	31.88	31.30	32.22	2,041,832	31.834	3.30%
2023-11-28	31.80	31.70	31.80	31.05	31.95	645,800	20,361,189	31.529	30.81	30.72	30.81	30.09	30.96	666,506	30.549	0.79%
2023-11-27	31.55	31.55	31.60	30.90	31.85	433,100	13,584,741	31.366	30.57	30.57	30.62	29.94	30.86	446,986	30.392	1.28%
2023-11-24	31.15	31.05	31.15	30.80	31.90	378,200	11,806,725	31.218	30.18	30.09	30.18	29.84	30.91	390,326	30.248	-2.04%
2023-11-23	31.80	31.65	31.80	31.20	32.45	1,067,600	33,670,265	31.538	30.81	30.67	30.81	30.23	31.44	1,101,830	30.558	-1.85%
2023-11-22	32.40	32.40	32.50	31.35	32.75	712,600	22,984,875	32.255	31.39	31.39	31.49	30.38	31.73	735,448	31.253	1.09%
2023-11-21	32.05	32.05	32.10	31.30	33.10	1,605,300	52,001,110	32.393	31.05	31.05	31.10	30.33	32.07	1,656,770	31.387	0.94%
2023-11-20	31.75	31.70	31.75	30.60	31.85	1,185,000	37,162,535	31.361	30.76	30.72	30.76	29.65	30.86	1,222,994	30.387	3.42%
2023-11-17	30.70	30.60	30.70	30.30	31.90	1,225,500	37,876,270	30.907	29.75	29.65	29.75	29.36	30.91	1,264,792	29.947	-0.32%
2023-11-16	30.80	30.65	30.80	29.90	31.00	795,500	24,149,485	30.358	29.84	29.70	29.84	28.97	30.04	821,006	29.415	-0.48%
2023-11-15	30.95	30.90	30.95	29.80	31.30	1,209,200	37,286,015	30.835	29.99	29.94	29.99	28.87	30.33	1,247,970	29.877	4.92%
2023-11-14	29.50	29.45	29.50	29.25	30.85	838,000	24,890,085	29.702	28.58	28.54	28.58	28.34	29.89	864,868	28.779	-3.91%
2023-11-13	30.70	30.55	30.80	30.20	31.35	531,900	16,232,575	30.518	29.75	29.60	29.84	29.26	30.38	548,954	29.570	-1.76%
2023-11-10	31.25	31.25	31.35	30.10	31.70	1,231,400	38,304,050	31.106	30.28	30.28	30.38	29.16	30.72	1,270,882	30.140	2.97%
2023-11-09	30.35	30.35	30.45	29.20	30.65	874,000	26,295,881	30.087	29.41	29.41	29.50	28.29	29.70	902,023	29.152	2.71%
2023-11-08	29.55	29.50	29.55	28.85	30.20	1,890,700	55,426,628	29.315	28.63	28.58	28.63	27.95	29.26	1,951,320	28.405	-0.84%
2023-11-07	29.80	29.75	29.80	29.75	30.85	970,500	29,129,510	30.015	28.87	28.83	28.87	28.83	29.89	1,001,617	29.082	-2.93%
2023-11-06	30.70	30.65	30.70	30.50	31.75	1,515,100	46,860,198	30.929	29.75	29.70	29.75	29.55	30.76	1,563,678	29.968	-2.07%
2023-11-03	31.35	31.25	31.35	30.80	31.70	722,500	22,604,290	31.286	30.38	30.28	30.38	29.84	30.72	745,665	30.314	0.32%
2023-11-02	31.25	31.25	31.30	31.00	32.60	1,601,000	50,584,422	31.596	30.28	30.28	30.33	30.04	31.59	1,652,332	30.614	-2.04%
2023-11-01	31.90	31.90	32.00	31.75	33.40	1,367,800	44,210,807	32.323	30.91	30.91	31.01	30.76	32.36	1,411,655	31.318	-4.49%
2023-10-31	33.40	33.35	33.40	32.30	33.90	3,071,000	101,443,194	33.033	32.36	32.31	32.36	31.30	32.85	3,169,464	32.006	-1.76%
2023-10-30	34.00	34.00	34.05	33.85	35.75	1,243,400	42,847,365	34.460	32.94	32.94	32.99	32.80	34.64	1,283,266	33.389	-2.02%
2023-10-27	34.70	34.55	34.70	33.80	35.30	1,023,700	35,486,120	34.665	33.62	33.48	33.62	32.75	34.20	1,056,522	33.588	-1.28%
2023-10-26	35.15	35.05	35.15	34.40	35.15	545,600	18,992,420	34.810	34.06	33.96	34.06	33.33	34.06	563,093	33.729	1.44%
2023-10-25	34.65	34.45	34.65	33.50	35.15	1,649,900	57,134,949	34.629	33.57	33.38	33.57	32.46	34.06	1,702,800	33.554	3.43%
2023-10-24	33.50	33.50	33.55	32.10	34.00	1,329,000	44,411,606	33.417	32.46	32.46	32.51	31.10	32.94	1,371,611	32.379	1.06%
2023-10-20	33.15	33.10	33.15	32.20	33.45	1,441,800	47,163,473	32.712	32.12	32.07	32.12	31.20	32.41	1,488,028	31.695	3.43%
2023-10-19	32.05	32.05	32.20	31.95	33.90	2,310,900	75,393,525	32.625	31.05	31.05	31.20	30.96	32.85	2,384,993	31.612	-5.46%
2023-10-18	33.90	33.90	33.95	33.85	36.15	1,144,600	39,801,500	34.773	32.85	32.85	32.90	32.80	35.03	1,181,299	33.693	-3.28%
2023-10-17	35.05	35.05	35.30	34.80	35.60	584,700	20,570,537	35.181	33.96	33.96	34.20	33.72	34.49	603,447	34.088	0.14%
2023-10-16	35.00	34.85	35.00	34.90	36.75	889,700	31,758,470	35.696	33.91	33.77	33.91	33.82	35.61	918,226	34.587	0.72%
2023-10-13	34.75	34.75	34.80	34.30	35.30	278,800	9,682,125	34.728	33.67	33.67	33.72	33.23	34.20	287,739	33.649	-1.56%
2023-10-12	35.30	35.30	35.50	35.25	36.40	703,400	25,143,870	35.746	34.20	34.20	34.40	34.15	35.27	725,953	34.636	0.00%
2023-10-11	35.30	35.20	35.30	34.55	35.80	561,200	19,681,080	35.070	34.20	34.11	34.20	33.48	34.69	579,193	33.980	0.57%
2023-10-10	35.10	35.05	35.10	34.95	36.05	903,100	32,131,790	35.579	34.01	33.96	34.01	33.86	34.93	932,056	34.474	2.63%
2023-10-09	34.20	34.20	34.30	33.50	35.15	421,600	14,514,440	34.427	33.14	33.14	33.23	32.46	34.06	435,118	33.358	3.17%
2023-10-06	33.15	33.15	33.35	32.45	33.65	203,400	6,771,447	33.291	32.12	32.12	32.31	31.44	32.60	209,921	32.257	2.16%
2023-10-05	32.45	32.30	32.45	32.00	33.15	117,500	3,814,760	32.466	31.44	31.30	31.44	31.01	32.12	121,267	31.457	0.31%
2023-10-04	32.35	32.35	32.45	31.90	32.70	229,200	7,395,321	32.266	31.35	31.35	31.44	30.91	31.68	236,549	31.263	-1.07%
2023-10-03	32.70	32.70	32.75	32.00	33.70	349,300	11,375,235	32.566	31.68	31.68	31.73	31.01	32.65	360,499	31.554	-4.94%
2023-09-29	34.40	34.40	34.45	34.10	34.95	112,000	3,871,930	34.571	33.33	33.33	33.38	33.04	33.86	115,591	33.497	0.88%
2023-09-28	34.10	34.10	34.20	33.95	35.20	1,271,700	43,579,305	34.269	33.04	33.04	33.14	32.90	34.11	1,312,474	33.204	-3.13%
2023-09-27	35.20	35.15	35.20	34.35	35.65	577,800	20,265,985	35.074	34.11	34.06	34.11	33.28	34.54	596,326	33.985	-0.85%
2023-09-26	35.50	35.35	35.50	35.20	36.35	369,800	13,177,755	35.635	34.40	34.25	34.40	34.11	35.22	381,657	34.528	-0.98%
2023-09-25	35.85	35.85	35.95	35.55	36.45	300,400	10,776,430	35.874	34.74	34.74	34.83	34.45	35.32	310,032	34.759	-1.24%
2023-09-22	36.30	36.20	36.30	34.80	36.40	1,188,414	42,017,794	35.356	35.17	35.08	35.17	33.72	35.27	1,226,517	34.258	0.28%
2023-09-21	36.20	36.20	36.45	35.95	37.10	1,608,200	58,534,920	36.398	35.08	35.08	35.32	34.83	35.95	1,659,763	35.267	-4.23%
2023-09-20	37.80	37.80	37.90	37.40	38.50	748,400	28,466,910	38.037	36.63	36.63	36.72	36.24	37.30	772,396	36.855	-0.53%
2023-09-19	38.00	37.95	38.00	36.00	38.40	1,717,000	64,670,600	37.665	36.82	36.77	36.82	34.88	37.21	1,772,051	36.495	5.56%
2023-09-18	36.00	36.00	36.15	35.85	37.30	1,056,400	38,423,302	36.372	34.88	34.88	35.03	34.74	36.14	1,090,271	35.242	-1.77%
2023-09-15	36.65	36.65	36.70	35.85	37.70	2,384,990	87,820,538	36.822	35.51	35.51	35.56	34.74	36.53	2,461,459	35.678	0.41%
2023-09-14	36.50	36.45	36.50	33.60	37.45	2,639,300	95,607,865	36.225	35.37	35.32	35.37	32.56	36.29	2,723,922	35.099	7.99%
2023-09-13	33.80	33.80	33.95	33.25	34.20	757,200	25,659,901	33.888	32.75	32.75	32.90	32.22	33.14	781,478	32.835	0.00%
2023-09-12	33.80	33.80	33.90	33.45	34.90	446,900	15,136,690	33.870	32.75	32.75	32.85	32.41	33.82	461,229	32.818	-1.60%
2023-09-11	34.35	34.25	34.35	32.35	34.80	1,599,924	54,260,630	33.915	33.28	33.19	33.28	31.35	33.72	1,651,221	32.861	5.37%
2023-09-07	32.60	32.60	32.95	32.60	34.30	1,069,100	35,293,370	33.012	31.59	31.59	31.93	31.59	33.23	1,103,378	31.987	-4.40%
2023-09-06	34.10	33.90	34.10	33.30	34.60	892,880	30,561,326	34.228	33.04	32.85	33.04	32.27	33.53	921,508	33.164	0.74%
2023-09-05	33.85	33.85	33.90	33.85	35.00	635,100	21,838,597	34.386	32.80	32.80	32.85	32.80	33.91	655,463	33.318	-2.73%
2023-09-04	34.80	34.80	34.85	33.00	35.15	1,730,000	59,556,903	34.426	33.72	33.72	33.77	31.97	34.06	1,785,468	33.356	5.45%
2023-08-31	33.00	32.90	33.00	32.90	34.15	679,884	22,821,925	33.567	31.97	31.88	31.97	31.88	33.09	701,683	32.525	-0.60%
2023-08-30	33.20	33.10	33.20	32.50	34.00	1,896,900	63,409,661	33.428	32.17	32.07	32.17	31.49	32.94	1,957,719	32.390	3.43%
2023-08-29	32.10	31.95	32.10	30.80	32.30	1,377,000	43,801,745	31.810	31.10	30.96	31.10	29.84	31.30	1,421,150	30.821	4.22%
2023-08-28	30.80	30.75	30.80	30.65	31.70	1,326,500	41,353,115	31.175	29.84	29.79	29.84	29.70	30.72	1,369,031	30.206	0.33%
2023-08-25	30.70	30.70	30.90	29.70	31.40	1,961,500	59,688,747	30.430	29.75	29.75	29.94	28.78	30.42	2,024,390	29.485	-0.81%
2023-08-24	30.95	30.90	30.95	29.55	31.90	3,187,400	99,102,998	31.092	29.99	29.94	29.99	28.63	30.91	3,289,596	30.126	6.17%
2023-08-23	29.15	29.00	29.15	28.15	29.30	765,500	22,128,576	28.907	28.24	28.10	28.24	27.28	28.39	790,044	28.009	1.92%
2023-08-22	28.60	28.50	28.60	28.00	28.80	645,800	18,323,737	28.374	27.71	27.61	27.71	27.13	27.91	666,506	27.492	4.00%
2023-08-21	27.50	27.50	27.55	27.40	28.05	816,700	22,601,686	27.674	26.65	26.65	26.69	26.55	27.18	842,885	26.815	-1.43%
2023-08-18	27.90	27.85	27.90	27.80	28.60	907,300	25,487,208	28.091	27.03	26.98	27.03	26.94	27.71	936,390	27.219	-1.93%
2023-08-17	28.45	28.45	28.70	27.50	29.00	1,199,000	34,009,985	28.365	27.57	27.57	27.81	26.65	28.10	1,237,443	27.484	0.00%
2023-08-16	28.45	28.45	28.50	27.40	28.80	1,838,700	51,532,650	28.027	27.57	27.57	27.61	26.55	27.91	1,897,653	27.156	1.43%
2023-08-15	28.05	28.00	28.05	28.05	29.55	1,889,100	53,655,551	28.403	27.18	27.13	27.18	27.18	28.63	1,949,669	27.520	-4.43%
2023-08-14	29.35	29.30	29.35	28.65	29.75	1,453,400	42,390,925	29.167	28.44	28.39	28.44	27.76	28.83	1,500,000	28.261	-2.65%
2023-08-11	30.15	30.00	30.15	29.55	30.50	993,400	29,760,184	29.958	29.21	29.07	29.21	28.63	29.55	1,025,251	29.027	-0.50%
2023-08-10	30.30	30.10	30.30	30.00	30.75	1,045,800	31,824,080	30.430	29.36	29.16	29.36	29.07	29.79	1,079,331	29.485	-0.33%
2023-08-09	30.40	30.30	30.40	29.55	30.55	1,166,500	35,196,611	30.173	29.46	29.36	29.46	28.63	29.60	1,203,901	29.235	0.50%
2023-08-08	30.25	30.05	30.25	28.80	30.35	1,270,900	38,024,100	29.919	29.31	29.12	29.31	27.91	29.41	1,311,648	28.990	4.13%
2023-08-07	29.05	28.95	29.05	28.55	29.65	1,705,621	49,216,718	28.856	28.15	28.05	28.15	27.66	28.73	1,760,307	27.959	-0.85%
2023-08-04	29.30	29.30	29.45	28.90	30.00	2,400,200	70,704,156	29.458	28.39	28.39	28.54	28.00	29.07	2,477,156	28.542	-0.34%
2023-08-03	29.40	29.15	29.40	28.90	30.00	1,636,866	48,099,462	29.385	28.49	28.24	28.49	28.00	29.07	1,689,348	28.472	-0.34%
2023-08-02	29.50	29.45	29.50	29.15	30.60	1,906,000	56,627,450	29.710	28.58	28.54	28.58	28.24	29.65	1,967,111	28.787	-3.44%
2023-08-01	30.55	30.45	30.55	29.80	32.50	3,621,800	111,035,927	30.658	29.60	29.50	29.60	28.87	31.49	3,737,924	29.705	-2.71%
2023-07-31	31.40	31.40	31.55	30.80	32.25	2,226,400	69,943,324	31.415	30.42	30.42	30.57	29.84	31.25	2,297,784	30.439	2.28%
2023-07-28	30.70	30.70	30.80	30.25	31.45	2,914,800	89,771,284	30.798	29.75	29.75	29.84	29.31	30.47	3,008,256	29.842	-4.66%
2023-07-27	32.20	32.20	32.35	31.70	33.15	2,008,100	64,637,960	32.189	31.20	31.20	31.35	30.72	32.12	2,072,485	31.189	-2.13%
2023-07-26	32.90	32.90	32.95	31.30	33.00	1,504,400	48,922,600	32.520	31.88	31.88	31.93	30.33	31.97	1,552,635	31.509	3.79%
2023-07-25	31.70	31.60	31.70	30.90	32.00	1,050,200	33,199,040	31.612	30.72	30.62	30.72	29.94	31.01	1,083,872	30.630	1.44%
2023-07-24	31.25	31.05	31.25	30.70	32.30	803,500	25,349,289	31.549	30.28	30.09	30.28	29.75	31.30	829,262	30.568	-0.16%
2023-07-21	31.30	31.20	31.30	30.90	31.70	633,900	19,797,620	31.232	30.33	30.23	30.33	29.94	30.72	654,224	30.261	-0.95%
2023-07-20	31.60	31.55	31.60	31.25	32.45	1,261,800	40,218,157	31.874	30.62	30.57	30.62	30.28	31.44	1,302,256	30.883	0.96%
2023-07-19	31.30	31.30	31.35	30.55	32.40	1,689,500	52,821,155	31.264	30.33	30.33	30.38	29.60	31.39	1,743,669	30.293	-0.32%
2023-07-18	31.40	31.40	31.45	31.05	32.35	1,193,500	37,528,534	31.444	30.42	30.42	30.47	30.09	31.35	1,231,766	30.467	-2.79%
2023-07-14	32.30	32.25	32.30	32.15	33.30	2,046,300	66,660,019	32.576	31.30	31.25	31.30	31.15	32.27	2,111,909	31.564	0.47%
2023-07-13	32.15	32.05	32.15	31.45	32.90	6,045,100	193,985,897	32.090	31.15	31.05	31.15	30.47	31.88	6,238,920	31.093	6.99%
2023-07-12	30.05	29.95	30.05	29.60	30.75	1,226,900	36,873,589	30.054	29.12	29.02	29.12	28.68	29.79	1,266,237	29.121	-0.66%
2023-07-11	30.25	30.20	30.25	29.25	30.75	1,031,900	31,031,096	30.072	29.31	29.26	29.31	28.34	29.79	1,064,985	29.138	3.07%
2023-07-10	29.35	29.35	29.40	28.60	29.50	1,456,600	42,285,966	29.031	28.44	28.44	28.49	27.71	28.58	1,503,302	28.129	3.89%
2023-07-07	28.25	28.20	28.25	27.95	29.60	2,636,826	74,862,755	28.391	27.37	27.32	27.37	27.08	28.68	2,721,369	27.509	-4.88%
2023-07-06	29.70	29.65	29.70	29.55	30.70	920,400	27,437,274	29.810	28.78	28.73	28.78	28.63	29.75	949,910	28.884	-2.78%
2023-07-05	30.55	30.55	30.60	30.40	31.05	344,300	10,532,040	30.590	29.60	29.60	29.65	29.46	30.09	355,339	29.639	-1.29%
2023-07-04	30.95	30.80	30.95	30.25	31.00	890,831	27,329,048	30.678	29.99	29.84	29.99	29.31	30.04	919,393	29.725	1.48%
2023-07-03	30.50	30.45	30.50	29.90	31.25	1,145,600	34,977,962	30.532	29.55	29.50	29.55	28.97	30.28	1,182,331	29.584	2.35%
2023-06-30	29.80	29.70	29.80	29.55	30.30	891,200	26,610,565	29.859	28.87	28.78	28.87	28.63	29.36	919,774	28.932	0.34%
2023-06-29	29.70	29.65	29.70	29.50	30.30	1,135,600	33,842,405	29.801	28.78	28.73	28.78	28.58	29.36	1,172,010	28.876	-2.30%
2023-06-28	30.40	30.30	30.40	29.55	30.70	912,000	27,376,035	30.018	29.46	29.36	29.46	28.63	29.75	941,241	29.085	-0.65%
2023-06-27	30.60	30.60	30.70	29.85	31.00	515,800	15,691,059	30.421	29.65	29.65	29.75	28.92	30.04	532,338	29.476	1.66%
2023-06-26	30.10	30.00	30.10	29.65	30.85	682,300	20,587,495	30.174	29.16	29.07	29.16	28.73	29.89	704,176	29.236	0.00%
2023-06-23	30.10	30.00	30.10	29.50	30.65	501,500	15,017,555	29.945	29.16	29.07	29.16	28.58	29.70	517,579	29.015	-1.47%
2023-06-21	30.55	30.55	30.65	30.30	31.30	1,065,200	32,641,883	30.644	29.60	29.60	29.70	29.36	30.33	1,099,353	29.692	-2.86%
2023-06-20	31.45	31.45	31.50	31.20	32.90	1,662,100	52,697,767	31.706	30.47	30.47	30.52	30.23	31.88	1,715,391	30.721	-4.55%
2023-06-19	32.95	32.90	32.95	32.45	33.75	841,600	27,714,119	32.930	31.93	31.88	31.93	31.44	32.70	868,584	31.907	-2.37%
2023-06-16	33.75	33.75	33.80	32.75	34.15	2,110,100	70,758,193	33.533	32.70	32.70	32.75	31.73	33.09	2,177,755	32.491	4.33%
2023-06-15	32.35	32.25	32.35	31.30	32.95	1,086,700	34,591,043	31.831	31.35	31.25	31.35	30.33	31.93	1,121,542	30.842	-1.97%
2023-06-14	33.00	33.00	33.05	31.60	33.35	876,100	28,610,189	32.656	31.97	31.97	32.02	30.62	32.31	904,190	31.642	2.01%
2023-06-13	32.35	32.25	32.35	31.85	32.45	523,000	16,832,170	32.184	31.35	31.25	31.35	30.86	31.44	539,769	31.184	-0.15%
2023-06-12	32.40	32.35	32.45	31.75	33.05	585,500	18,892,638	32.268	31.39	31.35	31.44	30.76	32.02	604,273	31.265	-0.77%
2023-06-09	32.65	32.60	32.75	32.15	33.60	1,220,600	40,086,600	32.842	31.64	31.59	31.73	31.15	32.56	1,259,735	31.821	0.46%
2023-06-08	32.50	32.45	32.50	31.60	32.70	548,600	17,732,227	32.323	31.49	31.44	31.49	30.62	31.68	566,189	31.319	0.31%
2023-06-07	32.40	32.25	32.40	31.70	33.50	885,125	28,520,722	32.222	31.39	31.25	31.39	30.72	32.46	913,504	31.221	-2.41%
2023-06-06	33.20	33.00	33.20	32.25	33.45	1,108,300	36,638,260	33.058	32.17	31.97	32.17	31.25	32.41	1,143,835	32.031	3.11%
2023-06-05	32.20	32.05	32.20	31.55	33.85	1,963,100	63,128,538	32.158	31.20	31.05	31.20	30.57	32.80	2,026,042	31.159	-6.53%
2023-06-02	34.45	34.35	34.45	32.70	34.85	1,964,800	67,358,835	34.283	33.38	33.28	33.38	31.68	33.77	2,027,796	33.218	7.82%
2023-06-01	31.95	31.95	32.10	31.45	33.90	2,986,100	97,418,627	32.624	30.96	30.96	31.10	30.47	32.85	3,081,842	31.611	2.73%
2023-05-31	31.10	31.10	31.20	29.65	31.30	1,787,100	54,873,923	30.706	30.13	30.13	30.23	28.73	30.33	1,844,399	29.752	2.13%
2023-05-30	30.45	30.35	30.45	30.05	31.95	970,600	29,781,870	30.684	29.50	29.41	29.50	29.12	30.96	1,001,720	29.731	-1.62%
2023-05-29	30.95	30.85	30.95	30.75	32.35	823,104	25,658,505	31.173	29.99	29.89	29.99	29.79	31.35	849,495	30.204	-3.28%
2023-05-25	32.00	31.95	32.00	31.40	33.45	1,352,500	43,025,452	31.812	31.01	30.96	31.01	30.42	32.41	1,395,864	30.824	-2.59%
2023-05-24	32.85	32.60	32.85	32.50	34.10	860,100	28,485,921	33.119	31.83	31.59	31.83	31.49	33.04	887,677	32.090	-1.65%
2023-05-23	33.40	33.35	33.40	33.00	35.10	1,498,000	50,121,796	33.459	32.36	32.31	32.36	31.97	34.01	1,546,029	32.420	-3.88%
2023-05-22	34.75	34.75	34.85	34.35	35.70	959,100	33,474,939	34.902	33.67	33.67	33.77	33.28	34.59	989,851	33.818	-0.29%
2023-05-19	34.85	34.80	34.85	33.80	35.10	1,039,840	35,948,117	34.571	33.77	33.72	33.77	32.75	34.01	1,073,180	33.497	-1.41%
2023-05-18	35.35	35.30	35.35	34.30	36.15	819,100	28,990,672	35.393	34.25	34.20	34.25	33.23	35.03	845,362	34.294	1.29%
2023-05-17	34.90	34.80	34.90	34.50	36.25	1,312,300	46,471,245	35.412	33.82	33.72	33.82	33.43	35.12	1,354,375	34.312	-3.99%
2023-05-16	36.35	36.35	36.40	35.15	36.55	1,675,300	59,876,610	35.741	35.22	35.22	35.27	34.06	35.41	1,729,014	34.630	0.00%
2023-05-15	36.35	36.30	36.35	35.70	37.00	1,727,600	62,820,900	36.363	35.22	35.17	35.22	34.59	35.85	1,782,991	35.233	1.54%
2023-05-12	35.80	35.80	35.85	35.50	38.85	4,493,344	162,838,120	36.240	34.69	34.69	34.74	34.40	37.64	4,637,411	35.114	-8.32%
2023-05-11	39.05	38.95	39.05	38.65	42.30	3,024,400	118,700,025	39.248	37.84	37.74	37.84	37.45	40.99	3,121,370	38.028	-6.24%
2023-05-10	41.65	41.50	41.65	40.95	42.50	1,688,349	70,456,044	41.731	40.36	40.21	40.36	39.68	41.18	1,742,482	40.434	1.59%
2023-05-09	41.00	40.95	41.00	39.55	42.50	3,532,000	144,648,440	40.954	39.73	39.68	39.73	38.32	41.18	3,645,244	39.681	-4.09%
2023-05-08	42.75	42.65	42.75	40.90	43.20	7,814,900	329,549,767	42.169	41.42	41.33	41.42	39.63	41.86	8,065,465	40.859	-6.25%
2023-05-05	45.60	45.60	45.70	44.65	46.60	3,476,000	158,343,100	45.553	44.18	44.18	44.28	43.26	45.15	3,587,449	44.138	3.28%
2023-05-04	44.15	44.10	44.15	42.80	45.50	3,769,144	166,791,793	44.252	42.78	42.73	42.78	41.47	44.09	3,889,992	42.877	7.95%
2023-05-03	40.90	40.90	41.15	40.60	42.25	1,434,100	59,033,198	41.164	39.63	39.63	39.87	39.34	40.94	1,480,081	39.885	2.25%
2023-05-02	40.00	40.00	40.05	38.50	40.25	714,600	28,263,763	39.552	38.76	38.76	38.81	37.30	39.00	737,512	38.323	0.00%
2023-04-28	40.00	39.85	40.00	39.35	40.90	1,766,144	70,734,385	40.050	38.76	38.61	38.76	38.13	39.63	1,822,771	38.806	-0.25%
2023-04-27	40.10	40.05	40.10	37.80	40.70	2,354,700	93,274,552	39.612	38.85	38.81	38.85	36.63	39.44	2,430,197	38.381	3.75%
2023-04-26	38.65	38.60	38.65	37.50	39.30	1,867,700	72,250,364	38.684	37.45	37.40	37.45	36.34	38.08	1,927,583	37.482	0.26%
2023-04-25	38.55	38.50	38.55	38.20	40.10	2,195,100	85,239,137	38.832	37.35	37.30	37.35	37.01	38.85	2,265,480	37.625	-0.52%
2023-04-24	38.75	38.70	38.75	36.75	40.90	5,446,200	209,122,005	38.398	37.55	37.50	37.55	35.61	39.63	5,620,818	37.205	-4.08%
2023-04-21	40.40	40.20	40.40	39.90	42.95	3,241,144	132,454,251	40.867	39.14	38.95	39.14	38.66	41.62	3,345,063	39.597	-4.04%
2023-04-20	42.10	42.10	42.15	40.40	42.90	2,083,400	86,967,973	41.743	40.79	40.79	40.84	39.14	41.57	2,150,199	40.446	-0.24%
2023-04-19	42.20	42.15	42.20	41.75	45.00	3,962,862	170,210,155	42.951	40.89	40.84	40.89	40.45	43.60	4,089,921	41.617	9.49%
2023-04-18	44.35	44.15	44.35	43.50	45.20	4,457,058	197,648,175	44.345	37.34	37.18	37.34	36.63	38.06	5,293,245	37.340	-1.44%
2023-04-17	45.00	44.90	45.00	42.00	45.25	6,149,821	272,232,821	44.267	37.89	37.81	37.89	35.37	38.10	7,303,586	37.274	0.00%
2023-04-14	45.00	44.90	45.00	44.10	47.50	8,362,247	379,791,776	45.417	37.89	37.81	37.89	37.13	40.00	9,931,085	38.243	5.26%
2023-04-13	42.75	42.65	42.75	39.85	43.20	5,688,800	238,487,588	41.922	36.00	35.91	36.00	33.55	36.38	6,756,073	35.300	6.21%
2023-04-12	40.25	40.15	40.25	38.75	42.50	6,903,900	282,987,145	40.990	33.89	33.81	33.89	32.63	35.79	8,199,138	34.514	3.21%
2023-04-11	39.00	39.00	39.05	34.10	39.80	9,852,360	374,230,989	37.984	32.84	32.84	32.88	28.71	33.51	11,700,757	31.983	8.03%
2023-04-06	36.10	36.05	36.10	31.65	36.15	6,817,100	237,040,735	34.772	30.40	30.36	30.40	26.65	30.44	8,096,053	29.279	17.97%
2023-04-04	30.60	30.55	30.60	28.45	30.90	1,955,900	58,128,378	29.720	25.77	25.72	25.77	23.96	26.02	2,322,846	25.025	6.25%
2023-04-03	28.80	28.65	28.80	27.65	28.90	1,145,900	32,365,347	28.245	24.25	24.12	24.25	23.28	24.33	1,360,882	23.783	0.35%
2023-03-31	28.70	28.70	28.85	27.35	29.15	2,376,300	67,518,914	28.414	24.17	24.17	24.29	23.03	24.55	2,822,117	23.925	3.42%
2023-03-30	27.75	27.55	27.75	26.55	27.80	686,700	18,646,181	27.153	23.37	23.20	23.37	22.36	23.41	815,531	22.864	0.54%
2023-03-29	27.60	27.40	27.60	27.10	27.90	465,900	12,805,245	27.485	23.24	23.07	23.24	22.82	23.49	553,307	23.143	1.47%
2023-03-28	27.20	27.05	27.20	26.55	27.40	1,054,600	28,471,655	26.998	22.90	22.78	22.90	22.36	23.07	1,252,453	22.733	2.06%
2023-03-27	26.65	26.65	26.70	26.40	29.20	2,870,800	79,107,980	27.556	22.44	22.44	22.48	22.23	24.59	3,409,390	23.203	-8.10%
2023-03-24	29.00	29.00	29.05	28.90	30.25	1,321,800	39,249,433	29.694	24.42	24.42	24.46	24.33	25.47	1,569,782	25.003	-1.86%
2023-03-23	29.55	29.45	29.55	27.90	29.70	2,772,600	80,625,862	29.080	24.88	24.80	24.88	23.49	25.01	3,292,766	24.486	6.68%
2023-03-22	27.70	27.65	27.70	27.10	27.95	520,200	14,316,295	27.521	23.32	23.28	23.32	22.82	23.53	617,794	23.173	0.00%
2023-03-21	27.70	27.65	27.70	27.15	28.05	841,900	23,370,450	27.759	23.32	23.28	23.32	22.86	23.62	999,848	23.374	0.00%
2023-03-20	27.70	27.65	27.75	26.65	28.15	3,438,400	95,276,270	27.710	23.32	23.28	23.37	22.44	23.70	4,083,477	23.332	6.95%
2023-03-17	25.90	25.90	26.00	25.50	26.50	600,900	15,655,003	26.053	21.81	21.81	21.89	21.47	22.31	713,635	21.937	-0.38%
2023-03-16	26.00	25.75	26.00	25.35	27.00	954,700	24,686,418	25.858	21.89	21.68	21.89	21.35	22.73	1,133,811	21.773	-3.17%
2023-03-15	26.85	26.65	26.85	26.65	27.35	503,200	13,568,560	26.965	22.61	22.44	22.61	22.44	23.03	597,605	22.705	0.19%
2023-03-14	26.80	26.80	26.95	26.45	28.25	1,756,700	48,155,790	27.413	22.57	22.57	22.69	22.27	23.79	2,086,274	23.082	2.88%
2023-03-13	26.05	25.90	26.10	24.50	26.35	1,322,123	34,081,840	25.778	21.93	21.81	21.98	20.63	22.19	1,570,166	21.706	6.11%
2023-03-10	24.55	24.55	24.70	24.55	25.25	457,620	11,306,684	24.708	20.67	20.67	20.80	20.67	21.26	543,474	20.804	-1.41%
2023-03-09	24.90	24.90	25.10	24.80	25.60	513,600	12,961,177	25.236	20.97	20.97	21.13	20.88	21.56	609,956	21.249	-1.19%
2023-03-08	25.20	25.15	25.20	25.10	26.50	1,266,300	32,436,381	25.615	21.22	21.18	21.22	21.13	22.31	1,503,870	21.569	-5.79%
2023-03-07	26.75	26.50	26.75	26.55	27.75	810,800	21,862,216	26.964	22.52	22.31	22.52	22.36	23.37	962,914	22.704	-1.83%
2023-03-06	27.25	27.15	27.25	26.60	27.95	559,524	15,203,075	27.171	22.95	22.86	22.95	22.40	23.53	664,496	22.879	0.37%
2023-03-03	27.15	27.15	27.20	26.75	27.40	169,700	4,591,975	27.059	22.86	22.86	22.90	22.52	23.07	201,537	22.785	0.18%
2023-03-02	27.10	26.90	27.10	26.75	27.45	175,800	4,782,410	27.204	22.82	22.65	22.82	22.52	23.11	208,782	22.906	0.00%
2023-03-01	27.10	26.90	27.10	25.75	27.20	367,000	9,898,151	26.970	22.82	22.65	22.82	21.68	22.90	435,853	22.710	5.65%
2023-02-28	25.65	25.65	25.80	25.65	26.20	161,900	4,180,445	25.821	21.60	21.60	21.72	21.60	22.06	192,274	21.742	-1.54%
2023-02-27	26.05	25.80	26.05	25.70	26.25	220,400	5,714,540	25.928	21.93	21.72	21.93	21.64	22.10	261,749	21.832	-0.76%
2023-02-24	26.25	26.00	26.25	25.95	26.55	382,100	9,984,558	26.131	22.10	21.89	22.10	21.85	22.36	453,786	22.003	-1.69%
2023-02-23	26.70	26.65	26.80	26.65	27.40	326,400	8,777,420	26.892	22.48	22.44	22.57	22.44	23.07	387,636	22.643	-2.55%
2023-02-22	27.40	27.10	27.40	27.00	28.30	239,000	6,530,197	27.323	23.07	22.82	23.07	22.73	23.83	283,839	23.007	-0.72%
2023-02-21	27.60	27.60	27.65	27.35	28.60	682,000	19,079,990	27.977	23.24	23.24	23.28	23.03	24.08	809,950	23.557	0.91%
2023-02-20	27.35	27.35	27.45	26.60	27.50	352,700	9,570,144	27.134	23.03	23.03	23.11	22.40	23.16	418,870	22.848	1.67%
2023-02-17	26.90	26.70	26.90	26.30	27.05	401,000	10,690,381	26.659	22.65	22.48	22.65	22.15	22.78	476,231	22.448	1.51%
2023-02-16	26.50	26.50	26.55	25.95	26.70	984,700	25,965,412	26.369	22.31	22.31	22.36	21.85	22.48	1,169,439	22.203	-0.19%
2023-02-15	26.55	26.50	26.55	26.30	27.30	470,100	12,508,790	26.609	22.36	22.31	22.36	22.15	22.99	558,295	22.405	-0.75%
2023-02-14	26.75	26.55	26.75	26.45	27.40	677,800	18,174,976	26.815	22.52	22.36	22.52	22.27	23.07	804,962	22.579	-0.19%
2023-02-13	26.80	26.65	26.80	26.00	26.80	827,500	21,895,070	26.459	22.57	22.44	22.57	21.89	22.57	982,747	22.279	0.00%
2023-02-10	26.80	26.65	26.80	26.50	27.55	573,716	15,532,751	27.074	22.57	22.44	22.57	22.31	23.20	681,351	22.797	-2.72%
2023-02-09	27.55	27.50	27.55	26.90	27.60	466,400	12,670,738	27.167	23.20	23.16	23.20	22.65	23.24	553,901	22.875	1.47%
2023-02-08	27.15	27.10	27.15	26.90	27.70	700,600	18,985,113	27.098	22.86	22.82	22.86	22.65	23.32	832,039	22.818	-1.27%
2023-02-07	27.50	27.50	27.65	27.00	27.70	654,600	18,017,682	27.525	23.16	23.16	23.28	22.73	23.32	777,409	23.177	1.29%
2023-02-06	27.15	27.15	27.20	26.40	27.70	817,600	21,901,655	26.788	22.86	22.86	22.90	22.23	23.32	970,990	22.556	-2.69%
2023-02-03	27.90	27.85	27.90	27.50	29.25	1,243,800	34,935,127	28.087	23.49	23.45	23.49	23.16	24.63	1,477,149	23.650	-5.90%
2023-02-02	29.65	29.50	29.65	28.80	30.25	1,343,920	39,764,557	29.589	24.97	24.84	24.97	24.25	25.47	1,596,052	24.914	1.37%
2023-02-01	29.25	29.20	29.25	28.30	29.40	836,500	24,246,695	28.986	24.63	24.59	24.63	23.83	24.76	993,435	24.407	4.09%
2023-01-31	28.10	27.95	28.10	27.50	28.70	440,100	12,326,645	28.009	23.66	23.53	23.66	23.16	24.17	522,667	23.584	1.08%
2023-01-30	27.80	27.65	27.80	27.65	29.35	1,721,000	48,649,235	28.268	23.41	23.28	23.41	23.28	24.71	2,043,876	23.802	-4.79%
2023-01-27	29.20	29.20	29.30	28.95	29.65	516,700	15,100,458	29.225	24.59	24.59	24.67	24.38	24.97	613,638	24.608	-2.99%
2023-01-26	30.10	29.85	30.10	28.60	30.10	637,000	18,723,406	29.393	25.35	25.13	25.35	24.08	25.35	756,507	24.750	4.51%
2023-01-20	28.80	28.70	28.80	28.45	29.30	448,400	12,963,600	28.911	24.25	24.17	24.25	23.96	24.67	532,524	24.344	0.00%
2023-01-19	28.80	28.55	28.80	27.30	28.80	404,200	11,353,392	28.089	24.25	24.04	24.25	22.99	24.25	480,032	23.651	0.35%
2023-01-18	28.70	28.55	28.70	26.60	28.85	1,501,662	42,585,638	28.359	24.17	24.04	24.17	22.40	24.29	1,783,388	23.879	7.09%
2023-01-17	26.80	26.80	27.10	26.05	27.50	769,100	20,429,085	26.562	22.57	22.57	22.82	21.93	23.16	913,391	22.366	-1.29%
2023-01-16	27.15	27.05	27.15	26.70	28.40	1,328,400	36,604,117	27.555	22.86	22.78	22.86	22.48	23.91	1,577,621	23.202	-0.37%
2023-01-13	27.25	27.20	27.25	26.20	27.55	1,780,944	48,213,275	27.072	22.95	22.90	22.95	22.06	23.20	2,115,066	22.795	5.01%
2023-01-12	25.95	25.85	25.95	25.25	26.70	1,208,400	31,448,862	26.025	21.85	21.77	21.85	21.26	22.48	1,435,107	21.914	2.37%
2023-01-11	25.35	25.15	25.35	25.00	25.70	366,900	9,280,754	25.295	21.35	21.18	21.35	21.05	21.64	435,734	21.299	0.00%
2023-01-10	25.35	25.25	25.35	24.50	25.35	501,600	12,558,580	25.037	21.35	21.26	21.35	20.63	21.35	595,705	21.082	1.40%
2023-01-09	25.00	25.00	25.05	24.50	25.25	854,800	21,367,800	24.997	21.05	21.05	21.09	20.63	21.26	1,015,169	21.049	3.95%
2023-01-06	24.05	24.00	24.05	23.30	24.25	556,800	13,379,679	24.030	20.25	20.21	20.25	19.62	20.42	661,261	20.234	1.48%
2023-01-05	23.70	23.65	23.70	23.55	24.40	595,600	14,243,995	23.915	19.96	19.91	19.96	19.83	20.55	707,340	20.137	-0.21%
2023-01-04	23.75	23.75	23.80	23.20	23.85	700,500	16,415,682	23.434	20.00	20.00	20.04	19.54	20.08	831,920	19.732	0.42%
2023-01-03	23.65	23.55	23.65	22.40	23.75	605,100	14,089,355	23.284	19.91	19.83	19.91	18.86	20.00	718,623	19.606	3.28%
2022-12-30	22.90	22.80	22.90	22.40	23.20	282,100	6,397,485	22.678	19.28	19.20	19.28	18.86	19.54	335,025	19.096	0.44%
2022-12-29	22.80	22.45	22.80	22.05	22.80	169,100	3,780,805	22.358	19.20	18.90	19.20	18.57	19.20	200,825	18.826	1.56%
2022-12-28	22.45	22.40	22.45	22.15	22.85	821,000	18,350,528	22.351	18.90	18.86	18.90	18.65	19.24	975,027	18.821	2.51%
2022-12-23	21.90	21.70	21.90	21.65	22.20	114,600	2,492,015	21.745	18.44	18.27	18.44	18.23	18.69	136,100	18.310	-1.35%
2022-12-22	22.20	22.15	22.20	21.75	22.50	398,400	8,864,020	22.249	18.69	18.65	18.69	18.31	18.95	473,144	18.734	-0.67%
2022-12-21	22.35	22.15	22.35	21.90	23.00	283,800	6,324,438	22.285	18.82	18.65	18.82	18.44	19.37	337,044	18.764	3.23%
2022-12-20	21.65	21.60	21.65	21.35	22.15	185,500	4,004,245	21.586	18.23	18.19	18.23	17.98	18.65	220,302	18.176	-1.37%
2022-12-19	21.95	21.90	21.95	21.80	22.85	179,400	3,975,206	22.158	18.48	18.44	18.48	18.36	19.24	213,057	18.658	-2.44%
2022-12-16	22.50	22.35	22.50	22.15	22.80	525,936	11,768,606	22.377	18.95	18.82	18.95	18.65	19.20	624,607	18.842	0.00%
2022-12-15	22.50	22.45	22.50	22.35	23.65	713,500	16,102,437	22.568	18.95	18.90	18.95	18.82	19.91	847,359	19.003	-5.46%
2022-12-14	23.80	23.55	23.80	23.35	24.75	1,767,000	42,568,014	24.091	20.04	19.83	20.04	19.66	20.84	2,098,506	20.285	2.15%
2022-12-13	23.30	23.20	23.30	22.75	23.45	251,700	5,832,995	23.174	19.62	19.54	19.62	19.16	19.75	298,921	19.513	-0.43%
2022-12-12	23.40	23.20	23.40	22.50	23.40	963,909	22,219,178	23.051	19.70	19.54	19.70	18.95	19.70	1,144,748	19.410	2.63%
2022-12-09	22.80	22.80	22.90	22.45	23.15	310,200	7,102,680	22.897	19.20	19.20	19.28	18.90	19.49	368,396	19.280	0.66%
2022-12-08	22.65	22.40	22.55	22.20	22.95	509,400	11,447,540	22.473	19.07	18.86	18.99	18.69	19.32	604,968	18.923	1.57%
2022-12-07	22.30	22.25	22.30	22.00	23.20	630,600	14,333,121	22.729	18.78	18.74	18.78	18.52	19.54	748,907	19.139	-3.04%
2022-12-06	23.00	22.95	23.00	22.55	23.45	835,100	19,227,710	23.024	19.37	19.32	19.37	18.99	19.75	991,773	19.387	-1.50%
2022-12-05	23.35	23.35	23.50	22.00	23.70	1,396,400	32,188,343	23.051	19.66	19.66	19.79	18.52	19.96	1,658,378	19.410	3.78%
2022-12-02	22.50	22.40	22.50	22.35	23.10	2,408,200	54,528,030	22.643	18.95	18.86	18.95	18.82	19.45	2,860,001	19.066	0.00%
2022-12-01	22.50	22.35	22.50	22.20	23.40	2,341,300	53,129,495	22.692	18.95	18.82	18.95	18.69	19.70	2,780,550	19.108	2.74%
2022-11-30	21.90	21.90	21.95	21.55	22.10	669,300	14,614,530	21.836	18.44	18.44	18.48	18.15	18.61	794,867	18.386	-0.90%
2022-11-29	22.10	22.10	22.15	20.95	22.20	992,300	21,352,230	21.518	18.61	18.61	18.65	17.64	18.69	1,178,465	18.119	4.99%
2022-11-28	21.05	20.90	21.05	20.35	21.45	480,400	10,038,490	20.896	17.72	17.60	17.72	17.14	18.06	570,528	17.595	-0.94%
2022-11-25	21.25	21.15	21.25	20.70	21.75	533,200	11,375,515	21.334	17.89	17.81	17.89	17.43	18.31	633,233	17.964	2.66%
2022-11-24	20.70	20.55	20.70	20.55	21.30	524,100	10,946,855	20.887	17.43	17.30	17.43	17.30	17.94	622,426	17.587	0.98%
2022-11-23	20.50	20.45	20.50	19.98	20.60	472,100	9,585,080	20.303	17.26	17.22	17.26	16.82	17.35	560,670	17.096	1.49%
2022-11-22	20.20	19.98	20.20	19.92	20.80	680,600	13,686,343	20.109	17.01	16.82	17.01	16.77	17.51	808,287	16.933	0.00%
2022-11-21	20.20	20.15	20.20	19.84	21.15	771,200	15,594,799	20.222	17.01	16.97	17.01	16.71	17.81	915,884	17.027	-2.88%
2022-11-18	20.80	20.65	20.80	20.50	21.60	642,500	13,373,035	20.814	17.51	17.39	17.51	17.26	18.19	763,039	17.526	-1.42%
2022-11-17	21.10	21.10	21.20	20.95	21.70	813,200	17,195,641	21.146	17.77	17.77	17.85	17.64	18.27	965,764	17.805	-2.76%
2022-11-16	21.70	21.55	21.70	21.20	22.25	1,370,400	29,777,527	21.729	18.27	18.15	18.27	17.85	18.74	1,627,500	18.296	0.93%
2022-11-15	21.50	21.30	21.50	20.80	22.00	1,928,584	41,168,179	21.346	18.10	17.94	18.10	17.51	18.52	2,290,405	17.974	-1.60%
2022-11-14	21.85	21.70	21.85	21.50	22.60	975,600	21,370,365	21.905	18.40	18.27	18.40	18.10	19.03	1,158,632	18.444	-0.68%
2022-11-11	22.00	21.95	22.00	21.55	22.75	3,810,200	84,609,180	22.206	18.52	18.48	18.52	18.15	19.16	4,525,030	18.698	6.80%
2022-11-10	20.60	20.60	20.65	20.00	21.25	829,400	16,942,815	20.428	17.35	17.35	17.39	16.84	17.89	985,003	17.201	-3.29%
2022-11-09	21.30	21.30	21.35	21.00	22.90	1,927,900	41,536,027	21.545	17.94	17.94	17.98	17.68	19.28	2,289,592	18.141	3.65%
2022-11-08	20.55	20.50	20.55	19.94	20.85	750,400	15,260,251	20.336	17.30	17.26	17.30	16.79	17.56	891,182	17.124	-0.48%
2022-11-07	20.65	20.50	20.65	20.35	21.40	1,513,400	31,430,448	20.768	17.39	17.26	17.39	17.14	18.02	1,797,328	17.487	5.25%
2022-11-04	19.62	19.60	19.62	19.26	19.86	1,000,200	19,535,290	19.531	16.52	16.50	16.52	16.22	16.72	1,187,847	16.446	0.93%
2022-11-03	19.44	19.34	19.44	19.28	20.40	596,200	11,598,342	19.454	16.37	16.28	16.37	16.23	17.18	708,053	16.381	-5.40%
2022-11-02	20.55	20.40	20.55	19.54	20.70	641,400	12,855,302	20.043	17.30	17.18	17.30	16.45	17.43	761,733	16.876	4.95%
2022-11-01	19.58	19.50	19.58	18.30	19.62	817,700	15,742,264	19.252	16.49	16.42	16.49	15.41	16.52	971,108	16.211	7.23%
2022-10-31	18.26	18.24	18.26	17.80	18.86	1,193,900	21,794,402	18.255	15.38	15.36	15.38	14.99	15.88	1,417,887	15.371	-1.83%
2022-10-28	18.60	18.42	18.60	18.26	18.72	808,300	14,915,106	18.452	15.66	15.51	15.66	15.38	15.76	959,945	15.537	-0.32%
2022-10-27	18.66	18.50	18.66	18.24	19.18	659,300	12,412,682	18.827	15.71	15.58	15.71	15.36	16.15	782,991	15.853	3.67%
2022-10-26	18.00	17.82	18.00	17.12	18.12	612,000	10,944,338	17.883	15.16	15.00	15.16	14.42	15.26	726,817	15.058	5.14%
2022-10-25	17.12	17.12	17.24	16.94	17.56	358,600	6,175,178	17.220	14.42	14.42	14.52	14.26	14.79	425,877	14.500	-0.70%
2022-10-24	17.24	17.24	17.32	17.10	18.62	839,200	14,908,148	17.765	14.52	14.52	14.58	14.40	15.68	996,642	14.958	-6.10%
2022-10-21	18.36	18.14	18.36	17.44	18.80	344,900	6,214,234	18.018	15.46	15.27	15.46	14.68	15.83	409,607	15.171	3.38%
2022-10-20	17.76	17.60	17.76	17.10	18.00	1,068,100	18,813,383	17.614	14.95	14.82	14.95	14.40	15.16	1,268,486	14.831	-0.89%
2022-10-19	17.92	17.92	17.98	17.82	18.64	379,800	6,966,355	18.342	15.09	15.09	15.14	15.00	15.70	451,054	15.445	-3.03%
2022-10-18	18.48	18.38	18.48	18.22	18.68	474,700	8,791,834	18.521	15.56	15.48	15.56	15.34	15.73	563,758	15.595	0.54%
2022-10-17	18.38	18.10	18.38	17.26	18.42	662,700	11,880,283	17.927	15.48	15.24	15.48	14.53	15.51	787,029	15.095	0.33%
2022-10-14	18.32	17.94	18.32	17.98	18.46	302,500	5,522,622	18.257	15.43	15.11	15.43	15.14	15.54	359,252	15.373	1.55%
2022-10-13	18.04	17.92	18.04	17.92	18.54	433,100	7,877,504	18.189	15.19	15.09	15.19	15.09	15.61	514,354	15.315	-2.38%
2022-10-12	18.48	18.38	18.48	17.90	18.60	492,500	8,941,024	18.154	15.56	15.48	15.56	15.07	15.66	584,898	15.286	1.20%
2022-10-11	18.26	18.18	18.26	18.10	19.00	506,200	9,240,488	18.255	15.38	15.31	15.38	15.24	16.00	601,168	15.371	-2.35%
2022-10-10	18.70	18.64	18.70	18.58	19.90	1,313,300	24,855,854	18.926	15.75	15.70	15.75	15.64	16.76	1,559,688	15.936	-6.03%
2022-10-07	19.90	19.80	19.90	19.78	20.15	181,400	3,608,002	19.890	16.76	16.67	16.76	16.66	16.97	215,432	16.748	-1.24%
2022-10-06	20.15	20.15	20.25	20.10	20.70	225,300	4,568,942	20.279	16.97	16.97	17.05	16.92	17.43	267,568	17.076	-1.23%
2022-10-05	20.40	20.35	20.40	20.20	20.60	340,000	6,942,610	20.419	17.18	17.14	17.18	17.01	17.35	403,787	17.194	3.03%
2022-10-03	19.80	19.66	19.80	19.42	20.05	190,600	3,772,125	19.791	16.67	16.55	16.67	16.35	16.88	226,358	16.664	-0.80%
2022-09-30	19.96	19.92	19.96	19.80	20.60	292,500	5,883,477	20.115	16.81	16.77	16.81	16.67	17.35	347,376	16.937	1.32%
2022-09-29	19.70	19.70	19.72	19.46	20.60	357,000	7,134,277	19.984	16.59	16.59	16.60	16.39	17.35	423,977	16.827	-1.30%
2022-09-28	19.96	19.86	19.98	19.86	21.25	776,781	15,707,712	20.222	16.81	16.72	16.82	16.72	17.89	922,513	17.027	-6.07%
2022-09-27	21.25	21.10	21.25	20.45	21.25	471,400	9,820,939	20.834	17.89	17.77	17.89	17.22	17.89	559,839	17.542	0.71%
2022-09-26	21.10	21.10	21.15	20.15	21.50	905,819	18,755,024	20.705	17.77	17.77	17.81	16.97	18.10	1,075,759	17.434	-2.54%
2022-09-23	21.65	21.55	21.70	21.55	22.40	327,000	7,114,185	21.756	18.23	18.15	18.27	18.15	18.86	388,348	18.319	-1.59%
2022-09-22	22.00	21.95	22.00	21.30	22.40	347,300	7,598,205	21.878	18.52	18.48	18.52	17.94	18.86	412,457	18.422	-0.45%
2022-09-21	22.10	22.00	22.05	21.75	22.20	275,100	6,055,775	22.013	18.61	18.52	18.57	18.31	18.69	326,711	18.536	-0.45%
2022-09-20	22.20	22.20	22.40	22.20	22.75	248,700	5,565,100	22.377	18.69	18.69	18.86	18.69	19.16	295,358	18.842	-0.45%
2022-09-19	22.30	22.30	22.45	22.25	22.85	284,600	6,397,020	22.477	18.78	18.78	18.90	18.74	19.24	337,994	18.926	-1.11%
2022-09-16	22.55	22.55	22.60	22.35	24.00	831,100	19,020,365	22.886	18.99	18.99	19.03	18.82	20.21	987,022	19.270	-7.20%
2022-09-15	24.30	24.20	24.30	24.10	25.10	1,295,400	31,654,552	24.436	20.46	20.38	20.46	20.29	21.13	1,538,429	20.576	-2.41%
2022-09-14	24.90	24.80	24.90	23.45	25.00	1,332,000	32,666,140	24.524	20.97	20.88	20.97	19.75	21.05	1,581,896	20.650	1.84%
2022-09-13	24.45	24.35	24.45	23.90	24.75	1,180,800	28,803,424	24.393	20.59	20.50	20.59	20.12	20.84	1,402,329	20.540	2.30%
2022-09-09	23.90	23.85	23.90	22.00	24.15	2,357,400	55,800,555	23.670	20.12	20.08	20.12	18.52	20.33	2,799,671	19.931	8.14%
2022-09-08	22.10	21.95	22.10	21.70	22.20	299,500	6,596,201	22.024	18.61	18.48	18.61	18.27	18.69	355,689	18.545	0.45%
2022-09-07	22.00	21.75	22.00	21.65	22.25	402,100	8,758,717	21.782	18.52	18.31	18.52	18.23	18.74	477,538	18.341	-0.68%
2022-09-06	22.15	22.15	22.20	22.05	22.40	276,900	6,141,605	22.180	18.65	18.65	18.69	18.57	18.86	328,849	18.676	1.14%
2022-09-05	21.90	21.90	21.95	21.50	22.25	363,100	7,941,195	21.871	18.44	18.44	18.48	18.10	18.74	431,221	18.416	-0.45%
2022-09-02	22.00	21.90	22.00	21.90	22.70	449,500	9,993,890	22.233	18.52	18.44	18.52	18.44	19.11	533,830	18.721	-3.93%
2022-09-01	22.90	22.65	22.90	22.15	23.05	221,000	5,015,380	22.694	19.28	19.07	19.28	18.65	19.41	262,462	19.109	1.78%
2022-08-31	22.50	22.50	22.65	22.35	22.75	324,000	7,309,285	22.560	18.95	18.95	19.07	18.82	19.16	384,785	18.996	-1.96%
2022-08-30	22.95	22.80	22.95	22.65	22.95	117,900	2,682,980	22.756	19.32	19.20	19.32	19.07	19.32	140,019	19.162	0.00%
2022-08-29	22.95	22.90	22.95	22.45	23.10	248,900	5,685,510	22.843	19.32	19.28	19.32	18.90	19.45	295,596	19.234	-1.92%
2022-08-26	23.40	23.30	23.40	22.85	23.50	895,300	20,786,180	23.217	19.70	19.62	19.70	19.24	19.79	1,063,267	19.549	1.74%
2022-08-25	23.00	23.00	23.05	21.95	23.10	577,700	13,139,314	22.744	19.37	19.37	19.41	18.48	19.45	686,082	19.151	4.07%
2022-08-24	22.10	22.00	22.10	21.90	22.50	103,400	2,277,515	22.026	18.61	18.52	18.61	18.44	18.95	122,799	18.547	0.23%
2022-08-23	22.05	21.95	22.05	21.70	22.30	242,400	5,324,570	21.966	18.57	18.48	18.57	18.27	18.78	287,877	18.496	-0.45%
2022-08-22	22.15	22.15	22.35	21.45	22.60	743,600	16,498,087	22.187	18.65	18.65	18.82	18.06	19.03	883,106	18.682	1.14%
2022-08-19	21.90	21.85	22.00	21.50	22.00	298,200	6,480,730	21.733	18.44	18.40	18.52	18.10	18.52	354,145	18.300	1.86%
2022-08-18	21.50	21.30	21.50	21.30	21.80	274,400	5,873,015	21.403	18.10	17.94	18.10	17.94	18.36	325,880	18.022	-0.69%
2022-08-17	21.65	21.65	21.80	21.40	22.00	354,400	7,694,284	21.711	18.23	18.23	18.36	18.02	18.52	420,889	18.281	-0.23%
2022-08-16	21.70	21.55	21.70	21.15	23.00	1,093,700	23,500,150	21.487	18.27	18.15	18.27	17.81	19.37	1,298,889	18.093	-5.65%
2022-08-15	23.00	22.80	23.00	22.55	23.50	697,100	16,035,665	23.003	19.37	19.20	19.37	18.99	19.79	827,883	19.369	-0.86%
2022-08-12	23.20	23.20	23.25	22.10	23.25	711,600	16,209,580	22.779	19.54	19.54	19.58	18.61	19.58	845,103	19.181	3.80%
2022-08-11	22.35	22.35	22.45	21.55	22.60	540,300	11,978,400	22.170	18.82	18.82	18.90	18.15	19.03	641,665	18.668	2.29%
2022-08-10	21.85	21.75	21.85	21.55	23.05	1,278,400	28,392,295	22.209	18.40	18.31	18.40	18.15	19.41	1,518,240	18.701	1.16%
2022-08-09	21.60	21.55	21.60	21.25	21.70	521,800	11,224,925	21.512	18.19	18.15	18.19	17.89	18.27	619,695	18.114	2.37%
2022-08-08	21.10	21.10	21.15	20.80	21.70	378,800	7,970,120	21.040	17.77	17.77	17.81	17.51	18.27	449,867	17.717	-2.31%
2022-08-05	21.60	21.60	21.65	20.90	21.80	438,000	9,335,266	21.313	18.19	18.19	18.23	17.60	18.36	520,173	17.946	3.35%
2022-08-04	20.90	20.70	20.90	20.40	21.00	236,762	4,890,122	20.654	17.60	17.43	17.60	17.18	17.68	281,181	17.391	1.70%
2022-08-03	20.55	20.50	20.55	20.20	21.00	351,400	7,230,915	20.577	17.30	17.26	17.30	17.01	17.68	417,326	17.327	-1.67%
2022-08-02	20.90	20.80	20.90	20.60	21.45	614,000	12,836,335	20.906	17.60	17.51	17.60	17.35	18.06	729,192	17.603	-2.11%
2022-08-01	21.35	21.30	21.35	21.15	22.05	375,300	8,009,955	21.343	17.98	17.94	17.98	17.81	18.57	445,710	17.971	-2.73%
2022-07-29	21.95	21.80	21.95	21.55	22.50	553,900	12,148,774	21.933	18.48	18.36	18.48	18.15	18.95	657,817	18.468	-0.90%
2022-07-28	22.15	22.05	22.15	21.05	22.40	861,700	19,029,847	22.084	18.65	18.57	18.65	17.72	18.86	1,023,363	18.595	5.73%
2022-07-27	20.95	20.95	21.10	20.95	21.40	292,300	6,189,540	21.175	17.64	17.64	17.77	17.64	18.02	347,138	17.830	-3.68%
2022-07-26	21.75	21.65	21.75	20.70	21.80	311,300	6,691,405	21.495	18.31	18.23	18.31	17.43	18.36	369,703	18.099	3.33%
2022-07-25	21.05	20.95	21.05	20.50	21.20	412,900	8,626,747	20.893	17.72	17.64	17.72	17.26	17.85	490,364	17.593	1.20%
2022-07-22	20.80	20.70	20.80	20.55	21.00	413,100	8,584,188	20.780	17.51	17.43	17.51	17.30	17.68	490,602	17.497	-0.24%
2022-07-21	20.85	20.65	20.85	20.65	21.20	229,100	4,792,999	20.921	17.56	17.39	17.56	17.39	17.85	272,081	17.616	-0.71%
2022-07-20	21.00	21.00	21.10	21.00	21.45	220,100	4,664,000	21.190	17.68	17.68	17.77	17.68	18.06	261,393	17.843	-0.94%
2022-07-19	21.20	21.15	21.20	21.05	21.25	222,200	4,694,560	21.128	17.85	17.81	17.85	17.72	17.89	263,887	17.790	-1.17%
2022-07-18	21.45	21.30	21.45	20.85	22.05	528,800	11,285,163	21.341	18.06	17.94	18.06	17.56	18.57	628,008	17.970	4.63%
2022-07-15	20.50	20.45	20.50	20.40	21.10	444,500	9,175,875	20.643	17.26	17.22	17.26	17.18	17.77	527,892	17.382	-2.84%
2022-07-14	21.10	21.05	21.10	20.85	21.60	384,100	8,101,040	21.091	17.77	17.72	17.77	17.56	18.19	456,161	17.759	-2.09%
2022-07-13	21.55	21.35	21.55	20.80	21.55	209,900	4,467,045	21.282	18.15	17.98	18.15	17.51	18.15	249,279	17.920	1.17%
2022-07-12	21.30	21.30	21.40	21.20	21.70	441,200	9,439,745	21.396	17.94	17.94	18.02	17.85	18.27	523,973	18.016	-2.74%
2022-07-11	21.90	21.75	21.90	21.35	21.90	250,800	5,408,265	21.564	18.44	18.31	18.44	17.98	18.44	297,852	18.158	0.00%
2022-07-08	21.90	21.90	21.95	21.80	22.50	264,000	5,812,992	22.019	18.44	18.44	18.48	18.36	18.95	313,529	18.541	0.00%
2022-07-07	21.90	21.85	21.90	20.65	22.00	999,100	21,374,865	21.394	18.44	18.40	18.44	17.39	18.52	1,186,541	18.014	2.82%
2022-07-06	21.30	21.30	21.35	21.00	22.25	1,120,700	23,829,733	21.263	17.94	17.94	17.98	17.68	18.74	1,330,954	17.904	-5.33%
2022-07-05	22.50	22.35	22.50	22.05	22.70	607,000	13,550,960	22.325	18.95	18.82	18.95	18.57	19.11	720,879	18.798	2.04%
2022-07-04	22.05	22.00	22.05	21.95	22.45	948,600	21,028,390	22.168	18.57	18.52	18.57	18.48	18.90	1,126,566	18.666	-2.22%
2022-06-30	22.55	22.50	22.55	22.40	23.00	329,000	7,441,335	22.618	18.99	18.95	18.99	18.86	19.37	390,724	19.045	-0.44%
2022-06-29	22.65	22.65	22.75	22.65	23.55	378,100	8,680,030	22.957	19.07	19.07	19.16	19.07	19.83	449,035	19.330	-3.62%
2022-06-28	23.50	23.40	23.50	22.80	23.60	416,100	9,664,375	23.226	19.79	19.70	19.79	19.20	19.87	494,164	19.557	1.29%
2022-06-27	23.20	23.05	23.25	22.30	23.45	478,000	11,053,670	23.125	19.54	19.41	19.58	18.78	19.75	567,677	19.472	3.80%
2022-06-24	22.35	22.35	22.40	22.00	22.95	737,300	16,479,389	22.351	18.82	18.82	18.86	18.52	19.32	875,625	18.820	-3.04%
2022-06-23	23.05	22.95	23.05	22.45	23.05	454,400	10,313,010	22.696	19.41	19.32	19.41	18.90	19.41	539,650	19.111	1.10%
2022-06-22	22.80	22.80	22.90	22.55	23.40	1,039,400	23,763,011	22.862	19.20	19.20	19.28	18.99	19.70	1,234,401	19.251	-2.98%
2022-06-21	23.50	23.35	23.50	23.05	23.50	361,900	8,457,220	23.369	19.79	19.66	19.79	19.41	19.79	429,796	19.677	2.40%
2022-06-20	22.95	22.95	23.15	22.55	23.75	960,800	22,009,960	22.908	19.32	19.32	19.49	18.99	20.00	1,141,055	19.289	-4.37%
2022-06-17	24.00	24.00	24.10	23.55	24.35	602,300	14,455,405	24.000	20.21	20.21	20.29	19.83	20.50	715,297	20.209	0.84%
2022-06-16	23.80	23.50	23.80	23.50	24.60	849,900	20,184,380	23.749	20.04	19.79	20.04	19.79	20.71	1,009,349	19.997	-1.65%
2022-06-15	24.20	24.20	24.25	23.75	24.50	902,000	21,822,680	24.194	20.38	20.38	20.42	20.00	20.63	1,071,224	20.372	0.41%
2022-06-14	24.10	24.10	24.20	23.75	24.75	1,187,100	28,570,365	24.067	20.29	20.29	20.38	20.00	20.84	1,409,811	20.265	-3.98%
2022-06-13	25.10	25.10	25.15	24.50	25.35	1,002,600	25,029,345	24.964	21.13	21.13	21.18	20.63	21.35	1,190,697	21.021	2.66%
2022-06-10	24.45	24.45	24.55	24.25	25.10	482,500	11,811,865	24.481	20.59	20.59	20.67	20.42	21.13	573,022	20.613	-1.21%
2022-06-09	24.75	24.75	24.85	24.70	25.85	721,600	18,035,380	24.994	20.84	20.84	20.92	20.80	21.77	856,979	21.045	-2.94%
2022-06-08	25.50	25.40	25.50	25.10	25.65	765,100	19,488,965	25.472	21.47	21.39	21.47	21.13	21.60	908,640	21.448	1.39%
2022-06-07	25.15	25.15	25.30	25.10	25.85	888,900	22,600,105	25.425	21.18	21.18	21.30	21.13	21.77	1,055,666	21.408	-2.90%
2022-06-06	25.90	25.85	25.90	25.60	26.65	2,043,000	53,416,434	26.146	21.81	21.77	21.81	21.56	22.44	2,426,286	22.016	1.37%
2022-06-02	25.55	25.30	25.55	25.15	26.15	887,200	22,530,527	25.395	21.51	21.30	21.51	21.18	22.02	1,053,647	21.383	-0.20%
2022-06-01	25.60	25.60	25.70	25.20	26.25	675,700	17,361,260	25.694	21.56	21.56	21.64	21.22	22.10	802,468	21.635	-1.92%
2022-05-31	26.10	26.10	26.30	25.95	26.80	1,310,101	34,361,696	26.228	21.98	21.98	22.15	21.85	22.57	1,555,888	22.085	-3.15%
2022-05-30	26.95	26.90	26.95	25.25	27.30	2,473,800	65,680,825	26.551	22.69	22.65	22.69	21.26	22.99	2,937,909	22.356	5.48%
2022-05-27	25.55	25.55	25.60	24.85	25.70	1,126,000	28,415,309	25.236	21.51	21.51	21.56	20.92	21.64	1,337,248	21.249	3.02%
2022-05-26	24.80	24.75	24.80	24.40	25.15	542,100	13,385,557	24.692	20.88	20.84	20.88	20.55	21.18	643,803	20.791	-0.60%
2022-05-25	24.95	24.80	24.95	24.35	25.85	1,723,300	43,250,156	25.097	21.01	20.88	21.01	20.50	21.77	2,046,608	21.133	3.31%
2022-05-24	24.15	24.05	24.15	23.75	25.65	1,586,900	38,667,505	24.367	20.33	20.25	20.33	20.00	21.60	1,884,618	20.517	-4.73%
2022-05-23	25.35	25.20	25.35	23.95	26.00	2,202,600	54,611,605	24.794	21.35	21.22	21.35	20.17	21.89	2,615,829	20.877	2.22%
2022-05-20	24.80	24.70	24.80	23.85	24.90	1,213,200	29,697,665	24.479	20.88	20.80	20.88	20.08	20.97	1,440,808	20.612	2.27%
2022-05-19	24.25	24.20	24.25	23.75	24.25	388,300	9,307,591	23.970	20.42	20.38	20.42	20.00	20.42	461,149	20.183	0.62%
2022-05-18	24.10	24.10	24.15	23.85	25.50	1,069,900	25,868,320	24.178	20.29	20.29	20.33	20.08	21.47	1,270,623	20.359	-3.98%
2022-05-17	25.10	24.90	25.10	23.50	25.20	1,154,300	27,889,495	24.161	21.13	20.97	21.13	19.79	21.22	1,370,858	20.345	4.58%
2022-05-16	24.00	23.95	24.00	23.65	24.90	1,362,400	32,654,340	23.968	20.21	20.17	20.21	19.91	20.97	1,617,999	20.182	-0.21%
2022-05-13	24.05	24.05	24.10	23.35	24.60	876,500	21,102,782	24.076	20.25	20.25	20.29	19.66	20.71	1,040,940	20.273	1.26%
2022-05-12	23.75	23.75	23.80	23.30	25.30	830,100	19,810,530	23.865	20.00	20.00	20.04	19.62	21.30	985,835	20.095	-4.04%
2022-05-11	24.75	24.70	24.75	23.70	25.25	779,600	19,268,236	24.716	20.84	20.80	20.84	19.96	21.26	925,860	20.811	0.81%
2022-05-10	24.55	24.45	24.55	24.10	25.65	1,678,900	41,474,970	24.704	20.67	20.59	20.67	20.29	21.60	1,993,878	20.801	-6.30%
2022-05-06	26.20	26.00	26.20	25.80	27.90	1,859,500	49,135,260	26.424	22.06	21.89	22.06	21.72	23.49	2,208,360	22.250	-8.55%
2022-05-05	28.65	28.55	28.65	28.25	29.25	330,500	9,501,105	28.748	24.12	24.04	24.12	23.79	24.63	392,505	24.206	1.42%
2022-05-04	28.25	28.00	28.25	27.75	28.85	475,700	13,394,300	28.157	23.79	23.58	23.79	23.37	24.29	564,946	23.709	-0.35%
2022-05-03	28.35	28.35	28.60	27.50	29.45	469,600	13,209,485	28.129	23.87	23.87	24.08	23.16	24.80	557,701	23.686	-4.71%
2022-04-29	29.75	29.50	29.75	29.25	30.25	460,100	13,623,765	29.610	25.05	24.84	25.05	24.63	25.47	546,419	24.933	0.85%
2022-04-28	29.50	29.35	29.50	28.40	29.75	908,100	26,652,863	29.350	24.84	24.71	24.84	23.91	25.05	1,078,468	24.714	0.17%
2022-04-27	29.45	29.40	29.45	28.20	30.00	670,900	19,597,975	29.212	24.80	24.76	24.80	23.75	25.26	796,767	24.597	3.33%
2022-04-26	28.50	28.45	28.50	27.20	30.55	1,564,300	43,870,420	28.045	24.00	23.96	24.00	22.90	25.72	1,857,778	23.614	-1.55%
2022-04-25	28.95	28.90	28.95	28.65	30.85	1,210,100	35,468,017	29.310	24.38	24.33	24.38	24.12	25.98	1,437,126	24.680	-6.76%
2022-04-22	31.05	31.05	31.15	28.60	31.55	1,528,000	46,750,600	30.596	26.14	26.14	26.23	24.08	26.57	1,814,667	25.763	3.50%
2022-04-21	30.00	29.90	30.00	29.10	31.95	1,651,600	49,504,780	29.974	25.26	25.18	25.26	24.50	26.90	1,961,456	25.239	-2.44%
2022-04-20	30.75	30.55	30.75	30.10	31.95	1,930,400	59,493,817	30.819	25.89	25.72	25.89	25.35	26.90	2,292,562	25.951	-5.24%
2022-04-19	32.45	32.40	32.45	31.05	33.20	1,512,500	49,198,167	32.528	27.32	27.28	27.32	26.14	27.96	1,796,259	27.389	0.81%
2022-04-14	34.15	34.15	34.25	32.05	34.55	2,480,000	83,988,925	33.867	27.10	27.10	27.18	25.44	27.42	3,124,702	26.879	5.24%
2022-04-13	32.45	32.40	32.45	30.55	32.70	1,846,600	59,505,835	32.225	25.75	25.72	25.75	24.25	25.95	2,326,643	25.576	6.05%
2022-04-12	30.60	30.60	30.65	30.05	31.90	1,006,800	31,117,060	30.907	24.29	24.29	24.33	23.85	25.32	1,268,528	24.530	0.00%
2022-04-11	30.60	30.60	30.65	30.10	32.80	1,692,500	52,940,855	31.280	24.29	24.29	24.33	23.89	26.03	2,132,483	24.826	0.00%
2022-04-08	30.60	30.55	30.60	29.55	31.30	1,464,900	44,809,900	30.589	24.29	24.25	24.29	23.45	24.84	1,845,716	24.278	4.26%
2022-04-07	29.35	29.35	29.60	28.25	29.65	1,351,600	39,328,023	29.097	23.29	23.29	23.49	22.42	23.53	1,702,963	23.094	1.91%
2022-04-06	28.80	28.80	28.85	28.10	29.20	465,600	13,408,595	28.799	22.86	22.86	22.90	22.30	23.18	586,638	22.857	-0.52%
2022-04-04	28.95	28.90	28.95	27.75	29.00	511,100	14,557,930	28.484	22.98	22.94	22.98	22.02	23.02	643,966	22.607	4.14%
2022-04-01	27.80	27.45	27.80	27.35	28.35	356,169	9,886,493	27.758	22.06	21.79	22.06	21.71	22.50	448,759	22.031	-0.18%
2022-03-31	27.85	27.70	27.85	27.40	29.75	1,071,500	30,126,525	28.116	22.10	21.98	22.10	21.75	23.61	1,350,048	22.315	-3.97%
2022-03-30	29.00	28.90	29.10	28.80	30.25	1,463,300	42,744,245	29.211	23.02	22.94	23.10	22.86	24.01	1,843,700	23.184	-3.33%
2022-03-29	30.00	30.00	30.15	28.45	30.25	1,699,431	50,077,689	29.467	23.81	23.81	23.93	22.58	24.01	2,141,216	23.388	1.35%
2022-03-28	29.60	29.40	29.60	28.65	30.80	1,349,100	40,078,778	29.708	23.49	23.33	23.49	22.74	24.45	1,699,813	23.578	-1.17%
2022-03-25	29.95	29.85	29.95	29.05	30.55	1,807,900	54,119,365	29.935	23.77	23.69	23.77	23.06	24.25	2,277,882	23.759	3.28%
2022-03-24	29.00	29.00	29.25	28.00	29.95	2,140,900	63,086,085	29.467	23.02	23.02	23.22	22.22	23.77	2,697,449	23.387	5.26%
2022-03-23	27.55	27.55	27.70	27.30	28.20	1,063,900	29,470,208	27.700	21.87	21.87	21.98	21.67	22.38	1,340,472	21.985	-0.90%
2022-03-22	27.80	27.75	27.80	26.25	27.95	2,058,000	56,983,135	27.689	22.06	22.02	22.06	20.83	22.18	2,592,999	21.976	6.51%
2022-03-21	26.10	26.10	26.25	25.65	27.40	1,401,100	37,437,195	26.720	20.71	20.71	20.83	20.36	21.75	1,765,331	21.207	1.75%
2022-03-18	25.65	25.65	25.95	24.45	26.35	1,377,500	35,457,905	25.741	20.36	20.36	20.60	19.41	20.91	1,735,596	20.430	3.43%
2022-03-17	24.80	24.65	24.80	22.80	24.90	1,311,000	31,733,935	24.206	19.68	19.56	19.68	18.10	19.76	1,651,808	19.212	7.83%
2022-03-16	23.00	23.00	23.10	22.00	23.50	891,000	20,296,710	22.780	18.25	18.25	18.33	17.46	18.65	1,122,625	18.080	5.26%
2022-03-15	21.85	21.70	21.85	21.60	23.70	2,142,400	48,149,560	22.475	17.34	17.22	17.34	17.14	18.81	2,699,339	17.838	-10.08%
2022-03-14	24.30	24.30	24.35	23.85	25.80	2,201,100	54,251,635	24.648	19.29	19.29	19.33	18.93	20.48	2,773,299	19.562	-0.21%
2022-03-11	24.35	24.35	25.10	24.35	26.00	2,039,200	51,244,905	25.130	19.33	19.33	19.92	19.33	20.64	2,569,311	19.945	-6.35%
2022-03-10	26.00	25.95	26.00	25.40	26.20	815,500	21,077,901	25.847	20.64	20.60	20.64	20.16	20.79	1,027,498	20.514	-1.70%
2022-03-09	26.45	26.45	26.55	26.00	28.00	1,793,650	48,349,153	26.956	20.99	20.99	21.07	20.64	22.22	2,259,928	21.394	-0.19%
2022-03-08	26.50	26.50	26.60	25.50	26.95	2,880,850	75,694,415	26.275	21.03	21.03	21.11	20.24	21.39	3,629,757	20.854	-0.75%
2022-03-07	26.70	26.50	26.70	24.50	26.90	4,920,550	128,695,346	26.155	21.19	21.03	21.19	19.45	21.35	6,199,698	20.758	12.66%
2022-03-04	23.70	23.70	24.20	23.70	25.00	516,900	12,543,087	24.266	18.81	18.81	19.21	18.81	19.84	651,274	19.259	-4.05%
2022-03-03	24.70	24.70	24.90	23.80	25.00	776,200	19,176,767	24.706	19.60	19.60	19.76	18.89	19.84	977,981	19.609	1.44%
2022-03-02	24.35	24.20	24.35	23.70	24.60	568,600	13,818,810	24.303	19.33	19.21	19.33	18.81	19.52	716,414	19.289	2.74%
2022-03-01	23.70	23.50	23.70	23.00	23.70	322,300	7,546,950	23.416	18.81	18.65	18.81	18.25	18.81	406,085	18.585	1.94%
2022-02-28	23.25	23.25	23.30	23.00	23.50	291,100	6,725,230	23.103	18.45	18.45	18.49	18.25	18.65	366,774	18.336	0.65%
2022-02-25	23.10	23.00	23.10	22.60	23.60	402,650	9,246,485	22.964	18.33	18.25	18.33	17.94	18.73	507,323	18.226	-1.91%
2022-02-24	23.55	23.55	23.70	22.80	24.50	1,124,800	26,520,785	23.578	18.69	18.69	18.81	18.10	19.45	1,417,204	18.713	2.61%
2022-02-23	22.95	22.95	23.00	22.70	23.05	117,800	2,697,160	22.896	18.21	18.21	18.25	18.02	18.29	148,423	18.172	-0.22%
2022-02-22	23.00	23.00	23.10	22.75	23.75	367,400	8,467,335	23.047	18.25	18.25	18.33	18.06	18.85	462,909	18.292	-1.29%
2022-02-21	23.30	23.20	23.30	22.35	24.00	437,600	10,273,558	23.477	18.49	18.41	18.49	17.74	19.05	551,359	18.633	1.30%
2022-02-18	23.00	22.90	23.00	22.85	23.50	318,500	7,374,255	23.153	18.25	18.18	18.25	18.14	18.65	401,297	18.376	-0.43%
2022-02-17	23.10	22.85	23.05	22.55	23.15	219,400	5,040,610	22.975	18.33	18.14	18.29	17.90	18.37	276,435	18.234	1.32%
2022-02-16	22.80	22.65	22.80	22.05	22.85	181,500	4,092,905	22.550	18.10	17.98	18.10	17.50	18.14	228,683	17.898	2.70%
2022-02-15	22.20	22.20	22.35	22.05	23.00	265,700	5,968,783	22.464	17.62	17.62	17.74	17.50	18.25	334,771	17.829	-3.48%
2022-02-14	23.00	22.85	23.00	22.80	23.50	219,700	5,064,260	23.051	18.25	18.14	18.25	18.10	18.65	276,813	18.295	-1.92%
2022-02-11	23.45	23.20	23.45	22.50	23.45	659,400	15,192,601	23.040	18.61	18.41	18.61	17.86	18.61	830,818	18.286	1.52%
2022-02-10	23.10	22.95	23.10	22.45	23.35	823,700	18,904,519	22.951	18.33	18.21	18.33	17.82	18.53	1,037,829	18.215	4.05%
2022-02-09	22.20	22.10	22.20	21.95	22.45	248,100	5,509,650	22.207	17.62	17.54	17.62	17.42	17.82	312,596	17.625	2.07%
2022-02-08	21.75	21.70	21.75	21.20	22.25	185,500	4,033,540	21.744	17.26	17.22	17.26	16.83	17.66	233,723	17.258	0.00%
2022-02-07	21.75	21.70	21.75	21.35	21.95	101,800	2,200,761	21.619	17.26	17.22	17.26	16.94	17.42	128,264	17.158	2.84%
2022-02-04	21.15	21.15	21.20	20.60	21.30	209,250	4,398,312	21.019	16.79	16.79	16.83	16.35	16.91	263,647	16.683	2.42%
2022-01-31	20.65	20.60	20.65	20.25	21.50	183,650	3,818,667	20.793	16.39	16.35	16.39	16.07	17.06	231,392	16.503	-0.48%
2022-01-28	20.75	20.55	20.75	20.30	20.90	194,700	3,994,231	20.515	16.47	16.31	16.47	16.11	16.59	245,314	16.282	-1.19%
2022-01-27	21.00	21.00	21.20	21.00	21.75	275,000	5,849,545	21.271	16.67	16.67	16.83	16.67	17.26	346,489	16.882	-6.25%
2022-01-26	22.40	22.30	22.40	21.70	22.70	414,400	9,187,250	22.170	17.78	17.70	17.78	17.22	18.02	522,128	17.596	2.05%
2022-01-25	21.95	21.70	21.95	21.50	22.35	256,000	5,593,225	21.849	17.42	17.22	17.42	17.06	17.74	322,550	17.341	-0.68%
2022-01-24	22.10	21.90	22.10	21.90	23.10	155,300	3,474,485	22.373	17.54	17.38	17.54	17.38	18.33	195,672	17.757	-2.00%
2022-01-21	22.55	22.40	22.55	21.80	23.15	643,100	14,373,875	22.351	17.90	17.78	17.90	17.30	18.37	810,281	17.739	0.22%
2022-01-20	22.50	22.35	22.50	21.15	22.70	1,482,500	32,808,255	22.130	17.86	17.74	17.86	16.79	18.02	1,867,891	17.564	6.89%
2022-01-19	21.05	20.90	21.05	20.85	21.40	123,950	2,627,055	21.195	16.71	16.59	16.71	16.55	16.98	156,172	16.822	-1.64%
2022-01-18	21.40	21.20	21.30	20.90	21.75	295,200	6,336,000	21.463	16.98	16.83	16.91	16.59	17.26	371,940	17.035	1.66%
2022-01-17	21.05	20.80	21.05	20.60	21.10	174,200	3,639,365	20.892	16.71	16.51	16.71	16.35	16.75	219,485	16.581	-0.24%
2022-01-14	21.10	20.85	21.10	20.25	21.20	429,400	8,910,770	20.752	16.75	16.55	16.75	16.07	16.83	541,027	16.470	1.44%
2022-01-13	20.80	20.65	20.85	20.50	21.20	311,600	6,524,345	20.938	16.51	16.39	16.55	16.27	16.83	392,604	16.618	1.46%
2022-01-12	20.50	20.45	20.50	20.05	20.70	280,900	5,761,515	20.511	16.27	16.23	16.27	15.91	16.43	353,923	16.279	1.99%
2022-01-11	20.10	19.92	20.10	19.78	20.20	77,200	1,550,754	20.088	15.95	15.81	15.95	15.70	16.03	97,269	15.943	0.50%
2022-01-10	20.00	19.94	20.00	19.74	20.10	148,950	2,975,184	19.974	15.87	15.83	15.87	15.67	15.95	187,671	15.853	0.00%
2022-01-07	20.00	19.90	20.05	19.64	20.25	260,100	5,158,807	19.834	15.87	15.79	15.91	15.59	16.07	327,716	15.742	0.60%
2022-01-06	19.88	19.88	20.05	19.78	20.15	122,800	2,446,317	19.921	15.78	15.78	15.91	15.70	15.99	154,723	15.811	0.20%
2022-01-05	19.84	19.80	19.84	19.50	19.84	162,100	3,192,361	19.694	15.75	15.71	15.75	15.48	15.75	204,240	15.630	0.30%
2022-01-04	19.78	19.78	19.86	19.72	20.25	281,000	5,568,843	19.818	15.70	15.70	15.76	15.65	16.07	354,049	15.729	-2.08%
2022-01-03	20.20	20.05	20.20	19.92	21.00	288,100	5,833,441	20.248	16.03	15.91	16.03	15.81	16.67	362,995	16.070	-3.81%
2021-12-31	21.00	21.00	21.20	19.66	21.30	388,600	8,051,197	20.719	16.67	16.67	16.83	15.60	16.91	489,621	16.444	5.53%
2021-12-30	19.90	19.84	19.90	19.56	19.98	129,200	2,562,254	19.832	15.79	15.75	15.79	15.52	15.86	162,787	15.740	-0.20%
2021-12-29	19.94	19.76	19.94	19.50	19.96	288,800	5,702,928	19.747	15.83	15.68	15.83	15.48	15.84	363,877	15.673	-0.30%
2021-12-28	20.00	19.86	20.00	19.60	20.15	187,600	3,742,717	19.951	15.87	15.76	15.87	15.56	15.99	236,369	15.834	0.00%
2021-12-24	20.00	19.80	20.00	19.56	20.10	107,600	2,133,524	19.828	15.87	15.71	15.87	15.52	15.95	135,572	15.737	0.20%
2021-12-23	19.96	19.92	19.96	19.48	20.25	112,900	2,243,843	19.875	15.84	15.81	15.84	15.46	16.07	142,250	15.774	0.00%
2021-12-22	19.96	19.74	19.96	19.38	20.00	96,300	1,897,487	19.704	15.84	15.67	15.84	15.38	15.87	121,334	15.639	2.89%
2021-12-21	19.40	19.40	19.58	19.20	19.82	215,100	4,198,812	19.520	15.40	15.40	15.54	15.24	15.73	271,017	15.493	-1.42%
2021-12-20	19.68	19.50	19.68	19.32	20.50	230,400	4,522,030	19.627	15.62	15.48	15.62	15.33	16.27	290,295	15.577	-1.01%
2021-12-17	19.88	19.88	20.05	19.52	20.50	191,300	3,815,161	19.943	15.78	15.78	15.91	15.49	16.27	241,030	15.829	-2.79%
2021-12-16	20.45	20.05	20.45	19.70	20.80	256,600	5,104,286	19.892	16.23	15.91	16.23	15.64	16.51	323,306	15.788	0.99%
2021-12-15	20.25	20.15	20.25	20.00	21.15	463,100	9,439,150	20.383	16.07	15.99	16.07	15.87	16.79	583,488	16.177	-3.57%
2021-12-14	21.00	20.95	21.00	20.90	21.45	238,400	5,022,535	21.068	16.67	16.63	16.67	16.59	17.02	300,375	16.721	-3.67%
2021-12-13	21.80	21.30	21.80	20.95	21.80	779,000	16,808,301	21.577	17.30	16.91	17.30	16.63	17.30	981,509	17.125	4.56%
2021-12-10	20.85	20.85	20.95	20.55	21.40	281,800	5,880,612	20.868	16.55	16.55	16.63	16.31	16.98	355,057	16.562	-1.65%
2021-12-09	21.20	21.20	21.25	20.30	21.30	815,100	17,139,310	21.027	16.83	16.83	16.87	16.11	16.91	1,026,994	16.689	2.66%
2021-12-08	20.65	20.45	20.65	20.20	20.80	282,100	5,783,448	20.501	16.39	16.23	16.39	16.03	16.51	355,435	16.271	2.23%
2021-12-07	20.20	20.20	20.30	19.76	20.60	183,747	3,736,754	20.336	16.03	16.03	16.11	15.68	16.35	231,514	16.141	1.71%
2021-12-06	19.86	19.76	19.86	19.70	20.60	414,500	8,335,233	20.109	15.76	15.68	15.76	15.64	16.35	522,254	15.960	-3.12%
2021-12-03	20.50	19.86	20.50	19.64	20.50	480,500	9,679,263	20.144	16.27	15.76	16.27	15.59	16.27	605,411	15.988	4.49%
2021-12-02	19.62	19.62	19.66	19.62	20.80	626,500	12,507,259	19.964	15.57	15.57	15.60	15.57	16.51	789,365	15.845	-9.17%
2021-12-01	21.60	21.60	21.70	19.66	21.60	911,600	18,778,234	20.599	17.14	17.14	17.22	15.60	17.14	1,148,580	16.349	11.11%
2021-11-30	19.44	19.44	19.70	19.30	19.82	1,108,200	21,641,044	19.528	15.43	15.43	15.64	15.32	15.73	1,396,288	15.499	-0.10%
2021-11-29	19.46	19.46	19.52	19.40	19.70	251,800	4,912,372	19.509	15.44	15.44	15.49	15.40	15.64	317,258	15.484	-0.51%
2021-11-26	19.56	19.56	19.58	19.52	20.25	314,000	6,198,955	19.742	15.52	15.52	15.54	15.49	16.07	395,628	15.669	-3.17%
2021-11-25	20.20	20.20	20.25	19.42	20.55	299,000	5,972,465	19.975	16.03	16.03	16.07	15.41	16.31	376,728	15.854	3.59%
2021-11-24	19.50	19.50	19.52	19.40	19.80	412,500	8,055,353	19.528	15.48	15.48	15.49	15.40	15.71	519,734	15.499	-1.42%
2021-11-23	19.78	19.76	19.78	19.52	20.00	364,200	7,182,557	19.722	15.70	15.68	15.70	15.49	15.87	458,878	15.652	-1.10%
2021-11-22	20.00	20.00	20.05	20.00	20.60	397,700	8,019,220	20.164	15.87	15.87	15.91	15.87	16.35	501,086	16.004	-2.44%
2021-11-19	20.50	20.50	20.55	20.15	20.80	733,600	14,972,887	20.410	16.27	16.27	16.31	15.99	16.51	924,307	16.199	-1.91%
2021-11-18	20.90	20.85	20.90	20.65	21.80	827,600	17,492,479	21.136	16.59	16.55	16.59	16.39	17.30	1,042,743	16.775	-2.79%
2021-11-17	21.50	21.45	21.50	21.20	21.70	1,057,700	22,725,625	21.486	17.06	17.02	17.06	16.83	17.22	1,332,660	17.053	1.42%
2021-11-16	21.20	21.20	21.25	21.00	24.00	3,737,800	81,494,515	21.803	16.83	16.83	16.87	16.67	19.05	4,709,480	17.304	-17.51%
2021-11-15	25.70	25.70	25.85	24.65	25.85	620,400	15,718,865	25.337	20.40	20.40	20.52	19.56	20.52	781,679	20.109	3.84%
2021-11-12	24.75	24.75	25.00	23.80	25.05	973,400	23,741,275	24.390	19.64	19.64	19.84	18.89	19.88	1,226,445	19.358	3.99%
2021-11-11	23.80	23.80	23.85	22.70	24.00	458,100	10,839,720	23.662	18.89	18.89	18.93	18.02	19.05	577,188	18.780	4.16%
2021-11-10	22.85	22.85	23.00	22.40	23.05	172,000	3,914,046	22.756	18.14	18.14	18.25	17.78	18.29	216,713	18.061	-0.22%
2021-11-09	22.90	22.90	22.95	22.60	23.10	115,000	2,613,325	22.725	18.18	18.18	18.21	17.94	18.33	144,895	18.036	0.00%
2021-11-08	22.90	22.90	22.95	21.75	23.10	481,100	10,944,793	22.750	18.18	18.18	18.21	17.26	18.33	606,167	18.056	5.29%
2021-11-05	21.75	21.65	21.75	21.55	22.30	256,600	5,606,099	21.848	17.26	17.18	17.26	17.10	17.70	323,306	17.340	-0.91%
2021-11-04	21.95	21.95	22.30	21.30	22.35	1,970,100	43,138,450	21.897	17.42	17.42	17.70	16.91	17.74	2,482,248	17.379	1.86%
2021-11-03	21.55	21.50	21.55	21.30	22.15	1,142,300	24,654,605	21.583	17.10	17.06	17.10	16.91	17.58	1,439,253	17.130	-2.93%
2021-11-02	22.20	22.15	22.20	21.90	22.65	396,100	8,795,490	22.205	17.62	17.58	17.62	17.38	17.98	499,070	17.624	0.68%
2021-11-01	22.05	22.05	22.45	21.80	23.20	472,900	10,447,040	22.091	17.50	17.50	17.82	17.30	18.41	595,835	17.533	-5.16%
2021-10-29	23.25	23.10	23.25	21.75	23.25	462,700	10,341,305	22.350	18.45	18.33	18.45	17.26	18.45	582,984	17.739	5.44%
2021-10-28	22.05	22.00	22.05	22.00	23.10	411,200	9,108,685	22.152	17.50	17.46	17.50	17.46	18.33	518,096	17.581	-4.13%
2021-10-27	23.00	22.95	23.00	22.40	23.75	454,900	10,391,990	22.845	18.25	18.21	18.25	17.78	18.85	573,156	18.131	-4.17%
2021-10-26	24.00	23.90	24.00	23.60	24.25	158,700	3,795,710	23.918	19.05	18.97	19.05	18.73	19.25	199,956	18.983	-0.41%
2021-10-25	24.10	24.00	24.10	23.05	24.35	233,994	5,608,350	23.968	19.13	19.05	19.13	18.29	19.33	294,823	19.023	2.34%
2021-10-22	23.55	23.55	23.65	23.30	24.50	391,500	9,244,850	23.614	18.69	18.69	18.77	18.49	19.45	493,275	18.742	-3.68%
2021-10-21	24.45	24.35	24.45	23.95	25.60	466,800	11,531,950	24.704	19.41	19.33	19.41	19.01	20.32	588,150	19.607	2.30%
2021-10-20	23.90	23.85	23.90	23.55	24.60	298,400	7,148,025	23.955	18.97	18.93	18.97	18.69	19.52	375,972	19.012	-3.04%
2021-10-19	24.65	24.65	24.70	23.95	24.95	313,100	7,649,420	24.431	19.56	19.56	19.60	19.01	19.80	394,494	19.390	-1.60%
2021-10-18	25.05	24.95	25.05	23.70	25.15	1,177,200	28,887,480	24.539	19.88	19.80	19.88	18.81	19.96	1,483,225	19.476	3.94%
2021-10-15	24.10	24.00	24.10	22.85	24.60	801,000	19,073,954	23.813	19.13	19.05	19.13	18.14	19.52	1,009,228	18.900	9.30%
2021-10-12	22.05	22.05	22.10	21.65	22.35	1,571,100	34,627,875	22.041	17.50	17.50	17.54	17.18	17.74	1,979,524	17.493	0.00%
2021-10-11	22.05	22.00	22.05	20.75	22.20	1,505,500	32,990,670	21.913	17.50	17.46	17.50	16.47	17.62	1,896,870	17.392	6.27%
2021-10-08	20.75	20.70	20.75	20.65	21.25	332,600	6,917,040	20.797	16.47	16.43	16.47	16.39	16.87	419,063	16.506	-1.43%
2021-10-07	21.05	21.00	21.05	20.60	21.45	296,500	6,211,870	20.951	16.71	16.67	16.71	16.35	17.02	373,578	16.628	0.00%
2021-10-06	21.05	21.05	21.10	20.85	22.35	379,400	8,020,555	21.140	16.71	16.71	16.75	16.55	17.74	478,029	16.778	-4.10%
2021-10-05	21.95	21.70	21.95	21.20	22.25	494,100	10,815,387	21.889	17.42	17.22	17.42	16.83	17.66	622,546	17.373	2.81%
2021-10-04	21.35	21.35	21.50	21.30	22.20	461,800	10,004,170	21.663	16.94	16.94	17.06	16.91	17.62	581,850	17.194	-2.73%
2021-09-30	21.95	21.85	21.95	21.55	22.20	773,500	16,941,430	21.902	17.42	17.34	17.42	17.10	17.62	974,579	17.383	-1.13%
2021-09-29	22.20	22.20	22.25	22.00	23.50	543,200	12,066,125	22.213	17.62	17.62	17.66	17.46	18.65	684,411	17.630	-3.06%
2021-09-28	22.90	22.90	23.00	22.85	24.00	518,208	12,104,342	23.358	18.18	18.18	18.25	18.14	19.05	652,922	18.539	-2.55%
2021-09-27	23.50	23.50	23.55	22.95	24.10	607,400	14,258,310	23.474	18.65	18.65	18.69	18.21	19.13	765,300	18.631	-1.67%
2021-09-24	23.90	23.80	23.90	23.35	24.40	523,200	12,339,545	23.585	18.97	18.89	18.97	18.53	19.37	659,211	18.719	-2.05%
2021-09-23	24.40	24.25	24.40	23.75	24.75	1,537,000	37,150,910	24.171	19.37	19.25	19.37	18.85	19.64	1,936,559	19.184	1.24%
2021-09-21	24.10	24.10	24.15	23.50	24.40	1,263,500	30,455,704	24.104	19.13	19.13	19.17	18.65	19.37	1,591,960	19.131	-1.23%
2021-09-20	24.40	24.40	24.55	23.40	24.60	5,270,291	127,427,705	24.179	19.37	19.37	19.48	18.57	19.52	6,640,358	19.190	2.74%
2021-09-17	23.75	23.75	23.95	22.50	24.50	2,088,500	49,208,431	23.562	18.85	18.85	19.01	17.86	19.45	2,631,427	18.700	3.04%
2021-09-16	23.05	23.05	23.15	23.00	25.70	958,900	22,725,085	23.699	18.29	18.29	18.37	18.25	20.40	1,208,176	18.809	-9.25%
2021-09-15	25.40	25.35	25.40	24.30	25.70	610,200	15,415,245	25.263	20.16	20.12	20.16	19.29	20.40	768,828	20.050	3.25%
2021-09-14	24.60	24.55	24.60	24.30	26.30	957,300	23,709,790	24.767	19.52	19.48	19.52	19.29	20.87	1,206,160	19.657	-6.64%
2021-09-13	26.35	26.30	26.35	24.80	26.60	1,980,400	51,508,825	26.009	20.91	20.87	20.91	19.68	21.11	2,495,226	20.643	6.46%
2021-09-10	24.75	24.75	24.90	24.20	26.00	1,159,971	29,336,185	25.290	19.64	19.64	19.76	19.21	20.64	1,461,518	20.072	0.00%
2021-09-09	24.75	24.60	24.75	23.55	25.00	1,113,000	27,253,560	24.487	19.64	19.52	19.64	18.69	19.84	1,402,336	19.434	2.91%
2021-09-08	24.05	24.00	24.05	23.10	24.20	574,800	13,582,875	23.631	19.09	19.05	19.09	18.33	19.21	724,225	18.755	0.63%
2021-09-07	23.90	23.90	24.00	23.00	24.05	814,400	19,368,200	23.782	18.97	18.97	19.05	18.25	19.09	1,026,112	18.875	2.80%
2021-09-06	23.25	23.25	23.30	23.00	24.00	611,600	14,285,599	23.358	18.45	18.45	18.49	18.25	19.05	770,592	18.538	1.53%
2021-09-03	22.90	22.80	22.90	22.45	23.30	280,800	6,418,040	22.856	18.18	18.10	18.18	17.82	18.49	353,797	18.140	1.33%
2021-09-02	22.60	22.60	22.70	22.55	23.20	258,106	5,863,920	22.719	17.94	17.94	18.02	17.90	18.41	325,203	18.032	-2.59%
2021-09-01	23.20	23.10	23.20	22.70	23.55	310,600	7,181,765	23.122	18.41	18.33	18.41	18.02	18.69	391,344	18.352	-1.49%
2021-08-31	23.55	23.30	23.55	22.60	23.55	332,200	7,674,940	23.103	18.69	18.49	18.69	17.94	18.69	418,559	18.337	2.17%
2021-08-30	23.05	23.00	23.05	22.40	23.70	560,300	13,014,915	23.229	18.29	18.25	18.29	17.78	18.81	705,956	18.436	3.60%
2021-08-27	22.25	22.20	22.25	21.95	22.45	178,200	3,960,275	22.224	17.66	17.62	17.66	17.42	17.82	224,525	17.638	0.68%
2021-08-26	22.10	22.10	22.25	21.20	22.80	937,000	20,704,115	22.096	17.54	17.54	17.66	16.83	18.10	1,180,583	17.537	2.31%
2021-08-25	21.60	21.50	21.60	21.00	21.90	775,300	16,636,340	21.458	17.14	17.06	17.14	16.67	17.38	976,847	17.031	2.86%
2021-08-24	21.00	20.90	21.00	20.80	22.20	1,946,600	41,517,050	21.328	16.67	16.59	16.67	16.51	17.62	2,452,639	16.928	0.00%
2021-08-23	21.00	20.85	21.00	20.90	21.75	511,500	10,860,110	21.232	16.67	16.55	16.67	16.59	17.26	644,470	16.851	-0.47%
2021-08-20	21.10	21.10	21.20	20.80	22.00	1,506,500	32,121,070	21.322	16.75	16.75	16.83	16.51	17.46	1,898,130	16.922	-6.43%
2021-08-19	22.55	22.55	22.80	21.70	23.10	1,842,100	41,509,270	22.534	17.90	17.90	18.10	17.22	18.33	2,320,973	17.884	-2.38%
2021-08-18	23.10	23.10	23.15	22.45	23.25	889,400	20,326,788	22.855	18.33	18.33	18.37	17.82	18.45	1,120,609	18.139	-0.22%
2021-08-17	23.15	23.15	23.20	22.15	23.60	828,700	19,196,759	23.165	18.37	18.37	18.41	17.58	18.73	1,044,129	18.385	1.09%
2021-08-16	22.90	22.60	22.90	22.40	26.00	1,758,300	42,475,760	24.157	18.18	17.94	18.18	17.78	20.64	2,215,388	19.173	-3.78%
2021-08-13	23.80	23.75	23.80	20.80	24.55	3,880,300	89,965,480	23.185	18.89	18.85	18.89	16.51	19.48	4,889,024	18.402	17.82%
2021-08-12	20.20	20.00	20.20	19.34	20.25	555,100	11,029,395	19.869	16.03	15.87	16.03	15.35	16.07	699,404	15.770	4.99%
2021-08-11	19.24	19.14	19.32	19.06	19.82	439,900	8,511,009	19.348	15.27	15.19	15.33	15.13	15.73	554,257	15.356	-1.54%
2021-08-10	19.54	19.48	19.54	18.94	19.54	634,600	12,124,464	19.106	15.51	15.46	15.51	15.03	15.51	799,571	15.164	-0.91%
2021-08-09	19.72	19.34	19.72	19.00	19.90	613,900	11,784,268	19.196	15.65	15.35	15.65	15.08	15.79	773,490	15.235	-2.38%
2021-08-06	20.20	19.90	20.20	19.72	20.35	276,700	5,540,572	20.024	16.03	15.79	16.03	15.65	16.15	348,631	15.892	0.75%
2021-08-05	20.05	20.00	20.05	19.94	20.75	347,500	7,098,702	20.428	15.91	15.87	15.91	15.83	16.47	437,836	16.213	-2.43%
2021-08-04	20.55	20.55	20.80	20.35	21.45	1,033,600	21,519,955	20.820	16.31	16.31	16.51	16.15	17.02	1,302,295	16.525	-4.20%
2021-08-03	21.45	21.00	21.45	20.80	21.55	227,041	4,805,658	21.167	17.02	16.67	17.02	16.51	17.10	286,063	16.799	-0.46%
2021-08-02	21.55	21.30	21.55	19.88	21.60	1,146,100	24,167,081	21.086	17.10	16.91	17.10	15.78	17.14	1,444,041	16.736	6.95%
2021-07-30	20.15	20.10	20.15	19.70	20.50	361,600	7,224,784	19.980	15.99	15.95	15.99	15.64	16.27	455,602	15.858	0.25%
2021-07-29	20.10	19.64	20.10	19.50	20.10	289,200	5,708,942	19.741	15.95	15.59	15.95	15.48	15.95	364,381	15.668	4.25%
2021-07-28	19.28	19.18	19.28	18.82	19.94	572,000	10,975,733	19.188	15.30	15.22	15.30	14.94	15.83	720,697	15.229	-0.41%
2021-07-27	19.36	19.20	19.36	19.02	21.30	1,500,300	30,457,930	20.301	15.37	15.24	15.37	15.10	16.91	1,890,319	16.113	-3.01%
2021-07-26	19.96	19.64	19.96	19.42	20.10	624,400	12,349,303	19.778	15.84	15.59	15.84	15.41	15.95	786,719	15.697	-2.63%
2021-07-23	20.50	20.05	20.50	19.92	21.10	559,300	11,471,786	20.511	16.27	15.91	16.27	15.81	16.75	704,696	16.279	1.49%
2021-07-22	20.20	20.10	20.20	19.24	20.20	455,729	9,027,824	19.810	16.03	15.95	16.03	15.27	16.03	574,201	15.722	5.43%
2021-07-21	19.16	19.16	19.18	19.06	19.58	351,167	6,744,011	19.205	15.21	15.21	15.22	15.13	15.54	442,457	15.242	0.74%
2021-07-20	19.02	19.02	19.04	19.02	19.76	692,500	13,336,208	19.258	15.10	15.10	15.11	15.10	15.68	872,523	15.285	-3.94%
2021-07-19	19.80	19.62	19.80	19.62	19.96	598,800	11,841,964	19.776	15.71	15.57	15.71	15.57	15.84	754,464	15.696	-1.25%
2021-07-16	20.05	19.90	20.05	19.78	20.50	649,639	12,975,962	19.974	15.91	15.79	15.91	15.70	16.27	818,519	15.853	-2.20%
2021-07-15	20.50	20.40	20.50	19.78	20.55	198,000	4,011,847	20.262	16.27	16.19	16.27	15.70	16.31	249,472	16.081	1.99%
2021-07-14	20.10	19.84	20.10	19.60	20.75	1,618,668	32,394,156	20.013	15.95	15.75	15.95	15.56	16.47	2,039,458	15.884	-1.95%
2021-07-13	20.50	20.40	20.50	20.00	20.85	580,500	11,921,350	20.536	16.27	16.19	16.27	15.87	16.55	731,407	16.299	1.49%
2021-07-12	20.20	20.10	20.20	19.88	21.10	597,600	12,171,745	20.368	16.03	15.95	16.03	15.78	16.75	752,952	16.165	0.25%
2021-07-09	20.15	20.15	20.20	19.60	20.40	372,400	7,418,142	19.920	15.99	15.99	16.03	15.56	16.19	469,209	15.810	0.00%
2021-07-08	20.15	20.15	20.20	19.80	21.00	407,166	8,217,485	20.182	15.99	15.99	16.03	15.71	16.67	513,013	16.018	-3.82%
2021-07-07	20.95	20.90	20.95	20.10	21.20	543,600	11,296,440	20.781	16.63	16.59	16.63	15.95	16.83	684,914	16.493	2.70%
2021-07-06	20.40	20.40	20.50	20.40	21.40	461,900	9,564,890	20.708	16.19	16.19	16.27	16.19	16.98	581,976	16.435	-3.55%
2021-07-05	21.15	20.90	21.20	20.65	21.50	653,745	13,647,269	20.876	16.79	16.59	16.83	16.39	17.06	823,693	16.568	1.68%
2021-07-02	20.80	20.75	20.80	20.60	21.20	647,900	13,496,897	20.832	16.51	16.47	16.51	16.35	16.83	816,328	16.534	-1.42%
2021-06-30	21.10	21.00	21.10	20.20	21.65	959,100	19,855,475	20.702	16.75	16.67	16.75	16.03	17.18	1,208,428	16.431	0.24%
2021-06-29	21.05	21.05	21.20	20.80	22.50	871,200	18,383,735	21.102	16.71	16.71	16.83	16.51	17.86	1,097,678	16.748	-5.82%
2021-06-28	22.35	22.30	22.35	21.35	22.50	331,700	7,242,710	21.835	17.74	17.70	17.74	16.94	17.86	417,929	17.330	0.22%
2021-06-25	22.30	22.25	22.30	21.20	22.80	1,101,300	24,428,180	22.181	17.70	17.66	17.70	16.83	18.10	1,387,594	17.605	2.06%
2021-06-24	21.85	21.55	21.85	20.90	21.85	627,052	13,367,291	21.318	17.34	17.10	17.34	16.59	17.34	790,061	16.919	1.39%
2021-06-23	21.55	21.50	21.55	20.70	22.20	1,208,240	25,734,203	21.299	17.10	17.06	17.10	16.43	17.62	1,522,335	16.904	3.11%
2021-06-22	20.90	20.90	21.00	20.70	21.80	491,600	10,331,005	21.015	16.59	16.59	16.67	16.43	17.30	619,397	16.679	-2.79%
2021-06-21	21.50	21.50	21.55	20.40	21.65	1,189,600	24,986,920	21.005	17.06	17.06	17.10	16.19	17.18	1,498,849	16.671	1.42%
2021-06-18	21.20	21.15	21.20	20.40	21.60	2,123,400	44,223,960	20.827	16.83	16.79	16.83	16.19	17.14	2,675,400	16.530	-3.42%
2021-06-17	21.95	21.90	21.95	21.70	22.95	1,033,000	22,936,395	22.204	17.42	17.38	17.42	17.22	18.21	1,301,539	17.623	-2.44%
2021-06-16	22.50	22.50	22.55	22.50	23.75	939,300	21,513,650	22.904	17.86	17.86	17.90	17.86	18.85	1,183,481	18.178	-6.25%
2021-06-15	24.00	24.00	24.05	23.20	24.40	393,200	9,332,875	23.736	19.05	19.05	19.09	18.41	19.37	495,416	18.838	-2.83%
2021-06-11	24.70	24.40	24.70	22.90	24.70	726,175	17,544,960	24.161	19.60	19.37	19.60	18.18	19.60	914,952	19.176	7.86%
2021-06-10	22.90	22.90	23.00	22.70	23.55	523,475	12,145,710	23.202	18.18	18.18	18.25	18.02	18.69	659,558	18.415	-2.55%
2021-06-09	23.50	23.50	23.65	23.15	23.75	384,700	9,014,340	23.432	18.65	18.65	18.77	18.37	18.85	484,707	18.598	0.64%
2021-06-08	23.35	23.35	23.60	23.30	24.90	513,500	12,218,590	23.795	18.53	18.53	18.73	18.49	19.76	646,990	18.885	-1.27%
2021-06-07	23.65	23.65	23.70	23.50	24.60	390,800	9,410,492	24.080	18.77	18.77	18.81	18.65	19.52	492,393	19.112	-3.86%
2021-06-04	24.60	24.50	24.60	24.10	25.25	404,600	9,992,585	24.697	19.52	19.45	19.52	19.13	20.04	509,780	19.602	-3.15%
2021-06-03	25.40	24.85	25.40	24.80	26.20	388,100	9,864,940	25.419	20.16	19.72	20.16	19.68	20.79	488,991	20.174	-2.50%
2021-06-02	26.05	25.90	26.05	25.85	26.85	436,218	11,388,838	26.108	20.68	20.56	20.68	20.52	21.31	549,617	20.721	-1.70%
2021-06-01	26.50	26.40	26.50	25.40	26.80	735,700	19,357,410	26.312	21.03	20.95	21.03	20.16	21.27	926,953	20.883	2.71%
2021-05-31	25.80	25.80	25.90	25.50	26.35	459,400	11,915,420	25.937	20.48	20.48	20.56	20.24	20.91	578,826	20.586	-0.19%
2021-05-28	25.85	25.40	25.85	24.70	26.00	1,182,500	30,277,415	25.605	20.52	20.16	20.52	19.60	20.64	1,489,903	20.322	2.99%
2021-05-27	25.10	25.00	25.10	24.60	25.50	199,900	4,987,135	24.948	19.92	19.84	19.92	19.52	20.24	251,866	19.801	0.60%
2021-05-26	24.95	24.95	25.20	24.35	25.60	697,935	17,396,362	24.926	19.80	19.80	20.00	19.33	20.32	879,370	19.783	0.00%
2021-05-25	24.95	24.90	24.95	24.00	25.15	716,600	17,579,745	24.532	19.80	19.76	19.80	19.05	19.96	902,888	19.471	0.20%
2021-05-24	24.90	24.90	25.20	24.90	26.35	466,100	11,760,425	25.232	19.76	19.76	20.00	19.76	20.91	587,268	20.026	-3.86%
2021-05-21	25.90	25.75	25.90	25.50	26.65	670,700	17,461,625	26.035	20.56	20.44	20.56	20.24	21.15	845,055	20.663	-1.71%
2021-05-20	26.35	26.25	26.35	24.35	26.60	1,262,400	32,333,010	25.612	20.91	20.83	20.91	19.33	21.11	1,590,574	20.328	0.76%
2021-05-18	26.15	26.10	26.15	25.60	27.20	1,334,500	35,219,109	26.391	20.75	20.71	20.75	20.32	21.59	1,681,417	20.946	4.39%
2021-05-17	25.05	25.00	25.05	23.15	27.00	2,095,900	53,021,817	25.298	19.88	19.84	19.88	18.37	21.43	2,640,751	20.078	6.14%
2021-05-14	23.60	23.55	23.60	20.75	25.00	5,039,535	112,020,783	22.228	18.73	18.69	18.73	16.47	19.84	6,349,615	17.642	-3.08%
2021-05-13	24.35	24.10	24.35	23.55	26.30	3,159,700	77,313,625	24.469	19.33	19.13	19.33	18.69	20.87	3,981,097	19.420	-10.64%
2021-05-12	27.25	27.15	27.25	25.10	28.15	1,519,800	40,455,355	26.619	21.63	21.55	21.63	19.92	22.34	1,914,888	21.127	-3.37%
2021-05-11	28.20	27.85	28.20	26.85	29.15	2,768,900	76,937,950	27.787	22.38	22.10	22.38	21.31	23.14	3,488,704	22.053	-5.69%
2021-05-10	29.90	29.35	29.90	25.10	29.90	7,494,952	200,587,890	26.763	23.73	23.29	23.73	19.92	23.73	9,443,343	21.241	22.04%
2021-05-07	24.50	24.30	24.50	23.80	25.10	1,473,700	36,188,990	24.557	19.45	19.29	19.45	18.89	19.92	1,856,804	19.490	2.08%
2021-05-06	24.00	23.90	24.00	23.05	24.50	1,075,700	25,456,830	23.665	19.05	18.97	19.05	18.29	19.45	1,355,339	18.783	-2.04%
2021-05-05	24.50	24.20	24.50	23.75	25.95	992,200	24,585,430	24.779	19.45	19.21	19.45	18.85	20.60	1,250,133	19.666	-0.61%
2021-05-04	24.65	24.45	24.65	23.20	24.75	1,019,000	24,751,490	24.290	19.56	19.41	19.56	18.41	19.64	1,283,900	19.278	7.41%
2021-05-03	22.95	22.90	22.95	22.60	24.50	549,300	12,654,245	23.037	18.21	18.18	18.21	17.94	19.45	692,096	18.284	-4.77%
2021-04-30	24.10	24.00	24.10	23.45	24.85	725,400	17,391,615	23.975	19.13	19.05	19.13	18.61	19.72	913,975	19.029	-2.43%
2021-04-29	24.70	24.60	24.70	23.65	24.80	1,361,169	33,276,519	24.447	19.60	19.52	19.60	18.77	19.68	1,715,019	19.403	6.01%
2021-04-28	23.30	23.25	23.30	23.10	24.15	289,700	6,765,480	23.353	18.49	18.45	18.49	18.33	19.17	365,011	18.535	-2.92%
2021-04-27	24.00	23.95	24.00	23.55	24.40	465,000	11,130,940	23.938	19.05	19.01	19.05	18.69	19.37	585,882	18.999	-0.62%
2021-04-26	24.15	23.60	24.15	22.15	24.85	1,045,949	25,149,948	24.045	19.17	18.73	19.17	17.58	19.72	1,317,854	19.084	-1.02%
2021-04-23	24.40	24.25	24.40	23.80	24.60	595,100	14,362,415	24.135	19.37	19.25	19.37	18.89	19.52	749,802	19.155	0.41%
2021-04-22	24.30	24.00	24.30	23.35	24.70	760,337	18,332,284	24.111	19.29	19.05	19.29	18.53	19.60	957,995	19.136	2.53%
2021-04-21	23.70	23.70	23.90	23.05	24.90	1,059,400	25,339,010	23.918	18.81	18.81	18.97	18.29	19.76	1,334,802	18.983	0.21%
2021-04-20	23.65	23.55	23.65	23.00	24.10	471,067	11,043,264	23.443	18.77	18.69	18.77	18.25	19.13	593,526	18.606	0.64%
2021-04-19	23.50	23.40	23.50	22.50	24.40	751,200	17,474,960	23.263	18.65	18.57	18.65	17.86	19.37	946,482	18.463	4.59%
2021-04-16	23.40	23.40	23.50	23.25	24.50	1,334,399	31,737,633	23.784	17.83	17.83	17.91	17.72	18.67	1,751,036	18.125	1.74%
2021-04-15	23.00	22.95	23.00	22.50	23.55	627,400	14,388,360	22.933	17.53	17.49	17.53	17.15	17.95	823,292	17.477	0.44%
2021-04-14	22.90	22.70	22.90	22.25	22.90	286,200	6,454,350	22.552	17.45	17.30	17.45	16.96	17.45	375,560	17.186	3.39%
2021-04-13	22.15	21.90	22.15	21.70	23.05	976,600	21,832,400	22.356	16.88	16.69	16.88	16.54	17.57	1,281,522	17.036	2.55%
2021-04-12	21.60	21.50	21.60	21.40	23.00	484,300	10,650,445	21.991	16.46	16.38	16.46	16.31	17.53	635,512	16.759	-6.49%
2021-04-09	23.10	22.85	23.10	22.40	23.20	499,100	11,388,050	22.817	17.60	17.41	17.60	17.07	17.68	654,933	17.388	0.00%
2021-04-08	23.10	23.10	23.30	21.85	23.30	669,200	15,015,225	22.438	17.60	17.60	17.76	16.65	17.76	878,143	17.099	2.67%
2021-04-07	22.50	22.35	22.50	21.30	22.60	462,300	10,197,210	22.058	17.15	17.03	17.15	16.23	17.22	606,643	16.809	2.51%
2021-04-01	21.95	21.85	21.95	19.82	22.00	1,414,100	28,928,684	20.457	16.73	16.65	16.73	15.10	16.77	1,855,622	15.590	6.55%
2021-03-31	20.60	20.40	20.60	20.35	22.00	505,500	10,547,698	20.866	15.70	15.55	15.70	15.51	16.77	663,331	15.901	-0.24%
2021-03-30	20.65	20.65	20.70	20.00	20.65	354,900	7,245,675	20.416	15.74	15.74	15.77	15.24	15.74	465,710	15.558	1.98%
2021-03-29	20.25	20.25	20.35	19.84	21.00	863,968	17,593,487	20.364	15.43	15.43	15.51	15.12	16.00	1,133,723	15.518	-2.41%
2021-03-26	20.75	20.20	20.75	20.15	21.00	553,346	11,291,449	20.406	15.81	15.39	15.81	15.36	16.00	726,116	15.550	0.24%
2021-03-25	20.70	20.70	20.80	19.80	20.70	512,800	10,380,293	20.242	15.77	15.77	15.85	15.09	15.77	672,911	15.426	1.97%
2021-03-24	20.30	20.30	20.35	20.20	22.15	1,246,100	25,820,055	20.721	15.47	15.47	15.51	15.39	16.88	1,635,168	15.790	-7.09%
2021-03-23	21.85	21.85	22.25	21.30	22.80	1,246,000	27,434,112	22.018	16.65	16.65	16.96	16.23	17.38	1,635,036	16.779	-0.68%
2021-03-22	22.00	22.00	22.35	21.95	23.55	1,222,100	27,159,867	22.224	16.77	16.77	17.03	16.73	17.95	1,603,674	16.936	-6.78%
2021-03-19	23.60	23.45	23.60	22.05	24.35	1,324,691	30,556,438	23.067	17.98	17.87	17.98	16.80	18.56	1,738,297	17.578	-3.48%
2021-03-18	24.45	24.30	24.45	23.50	25.40	1,021,400	25,431,650	24.899	18.63	18.52	18.63	17.91	19.36	1,340,310	18.974	1.45%
2021-03-17	24.10	23.70	24.10	23.35	24.20	689,300	16,457,355	23.876	18.37	18.06	18.37	17.79	18.44	904,519	18.195	-0.41%
2021-03-16	24.20	23.80	24.20	23.30	24.45	1,024,100	24,524,045	23.947	18.44	18.14	18.44	17.76	18.63	1,343,853	18.249	0.00%
2021-03-15	24.20	24.00	24.20	21.20	24.40	2,422,200	56,569,095	23.354	18.44	18.29	18.44	16.16	18.59	3,178,479	17.798	16.63%
2021-03-12	20.75	20.70	20.75	20.75	22.75	1,938,800	42,587,330	21.966	15.81	15.77	15.81	15.81	17.34	2,544,148	16.739	-6.74%
2021-03-11	22.25	22.25	22.35	19.92	22.25	1,481,712	31,300,407	21.125	16.96	16.96	17.03	15.18	16.96	1,944,344	16.098	11.25%
2021-03-10	20.00	19.94	20.00	19.80	22.65	2,419,200	50,563,556	20.901	15.24	15.20	15.24	15.09	17.26	3,174,542	15.928	-8.05%
2021-03-09	21.75	21.50	21.75	21.00	23.45	1,823,000	40,936,570	22.456	16.57	16.38	16.57	16.00	17.87	2,392,192	17.113	-6.25%
2021-03-08	23.20	23.20	23.30	22.05	23.80	2,507,800	57,678,230	23.000	17.68	17.68	17.76	16.80	18.14	3,290,806	17.527	1.31%
2021-03-05	22.90	22.80	22.90	20.55	23.10	3,201,300	70,712,905	22.089	17.45	17.38	17.45	15.66	17.60	4,200,836	16.833	2.46%
2021-03-04	22.35	22.00	22.35	21.00	23.15	2,284,345	50,468,509	22.093	17.03	16.77	17.03	16.00	17.64	2,997,582	16.836	-2.61%
2021-03-03	22.95	22.80	22.95	18.52	23.20	3,917,066	84,929,923	21.682	17.49	17.38	17.49	14.11	17.68	5,140,084	16.523	18.91%
2021-03-02	19.30	19.18	19.30	18.14	19.48	1,332,000	25,432,736	19.094	14.71	14.62	14.71	13.82	14.84	1,747,888	14.551	3.88%
2021-03-01	18.58	18.46	18.58	17.54	19.88	2,926,500	54,073,170	18.477	14.16	14.07	14.16	13.37	15.15	3,840,236	14.081	-5.20%
2021-02-26	19.60	19.60	19.86	19.58	21.90	2,349,000	49,087,903	20.897	14.94	14.94	15.13	14.92	16.69	3,082,424	15.925	-10.50%
2021-02-25	21.90	21.90	22.00	21.10	23.20	2,672,872	59,509,215	22.264	16.69	16.69	16.77	16.08	17.68	3,507,418	16.967	0.23%
2021-02-24	21.85	21.60	21.85	21.45	24.80	3,941,750	87,391,826	22.171	16.65	16.46	16.65	16.35	18.90	5,172,475	16.896	-8.96%
2021-02-23	24.00	24.00	24.10	23.40	25.90	2,547,400	62,935,045	24.706	18.29	18.29	18.37	17.83	19.74	3,342,770	18.827	-1.64%
2021-02-22	24.40	24.35	24.40	23.05	24.85	4,874,890	117,744,526	24.153	18.59	18.56	18.59	17.57	18.94	6,396,968	18.406	9.66%
2021-02-19	22.25	22.05	22.25	20.80	23.65	3,921,200	86,010,745	21.935	16.96	16.80	16.96	15.85	18.02	5,145,509	16.716	-3.05%
2021-02-18	22.95	22.50	22.95	22.00	26.00	3,774,300	88,799,660	23.528	17.49	17.15	17.49	16.77	19.81	4,952,743	17.929	-9.11%
2021-02-17	25.25	25.00	25.25	23.00	26.15	3,395,900	85,401,150	25.148	19.24	19.05	19.24	17.53	19.93	4,456,196	19.165	4.77%
2021-02-16	24.10	24.10	24.15	22.00	26.30	4,894,950	121,142,787	24.749	18.37	18.37	18.40	16.77	20.04	6,423,291	18.860	10.55%
2021-02-11	21.80	21.05	21.80	18.72	21.80	1,702,300	34,406,989	20.212	16.61	16.04	16.61	14.27	16.61	2,233,806	15.403	12.37%
2021-02-10	19.40	19.34	19.40	17.36	19.60	2,159,700	40,097,278	18.566	14.78	14.74	14.78	13.23	14.94	2,834,019	14.149	8.62%
2021-02-09	17.86	17.80	17.86	17.22	17.88	940,000	16,742,130	17.811	13.61	13.56	13.61	13.12	13.63	1,233,494	13.573	2.64%
2021-02-08	17.40	17.34	17.40	16.50	17.48	1,089,700	18,744,053	17.201	13.26	13.21	13.26	12.57	13.32	1,429,935	13.108	6.36%
2021-02-05	16.36	16.18	16.36	16.08	17.26	1,403,100	23,231,832	16.558	12.47	12.33	12.47	12.25	13.15	1,841,187	12.618	-2.85%
2021-02-04	16.84	16.84	16.94	16.52	17.12	793,800	13,356,498	16.826	12.83	12.83	12.91	12.59	13.05	1,041,647	12.822	0.96%
2021-02-03	16.68	16.54	16.68	16.22	16.90	776,700	12,893,230	16.600	12.71	12.60	12.71	12.36	12.88	1,019,208	12.650	-2.34%
2021-02-02	17.08	16.90	17.08	16.28	17.26	1,481,100	25,025,364	16.897	13.02	12.88	13.02	12.41	13.15	1,943,541	12.876	2.64%
2021-02-01	16.64	16.54	16.64	15.62	17.30	1,421,400	23,610,626	16.611	12.68	12.60	12.68	11.90	13.18	1,865,201	12.658	5.99%
2021-01-29	15.70	15.62	15.70	15.02	15.88	1,023,600	15,739,388	15.377	11.96	11.90	11.96	11.45	12.10	1,343,197	11.718	2.08%
2021-01-28	15.38	15.38	15.54	14.86	16.40	2,778,900	43,963,348	15.820	11.72	11.72	11.84	11.32	12.50	3,646,551	12.056	-6.45%
2021-01-27	16.44	16.44	16.50	15.06	16.78	4,019,900	64,325,766	16.002	12.53	12.53	12.57	11.48	12.79	5,275,026	12.194	10.93%
2021-01-26	14.82	14.82	14.84	14.26	15.16	1,818,800	26,904,706	14.793	11.29	11.29	11.31	10.87	11.55	2,386,681	11.273	0.27%
2021-01-25	14.78	14.78	14.86	14.70	15.50	3,182,000	47,561,166	14.947	11.26	11.26	11.32	11.20	11.81	4,175,510	11.391	2.78%
2021-01-22	14.38	14.38	14.50	13.00	14.94	3,073,900	43,893,670	14.280	10.96	10.96	11.05	9.907	11.39	4,033,658	10.882	9.44%
2021-01-21	13.14	13.10	13.14	12.20	13.68	4,504,000	59,241,202	13.153	10.01	9.983	10.01	9.297	10.43	5,910,276	10.023	8.24%
2021-01-20	12.14	12.10	12.14	11.14	12.48	2,440,300	28,459,164	11.662	9.251	9.221	9.251	8.489	9.511	3,202,230	8.8873	8.78%
2021-01-19	11.16	11.14	11.16	10.94	11.28	686,300	7,665,432	11.169	8.505	8.489	8.505	8.337	8.596	900,582	8.5116	0.54%
2021-01-18	11.10	11.06	11.10	10.84	11.20	516,700	5,689,728	11.012	8.459	8.428	8.459	8.261	8.535	678,028	8.3916	-0.36%
2021-01-15	11.14	11.06	11.14	11.04	11.34	271,000	3,020,732	11.147	8.489	8.428	8.489	8.413	8.642	355,614	8.4944	-1.59%
2021-01-14	11.32	11.24	11.32	11.12	11.58	1,179,300	13,245,074	11.231	8.627	8.566	8.627	8.474	8.825	1,547,511	8.5590	-2.25%
2021-01-13	11.58	11.44	11.58	11.32	11.70	323,600	3,737,514	11.550	8.825	8.718	8.825	8.627	8.916	424,637	8.8017	-2.53%
2021-01-12	11.88	11.88	11.90	11.22	11.88	712,100	8,170,380	11.474	9.053	9.053	9.069	8.550	9.053	934,438	8.7436	1.54%
2021-01-11	11.70	11.62	11.70	11.44	11.94	1,321,900	15,375,882	11.632	8.916	8.855	8.916	8.718	9.099	1,734,634	8.8640	-3.31%
2021-01-08	12.10	11.88	12.10	11.72	12.20	673,100	8,013,420	11.905	9.221	9.053	9.221	8.931	9.297	883,261	9.0725	0.00%
2021-01-07	12.10	11.88	12.10	11.64	12.10	843,900	10,056,396	11.917	9.221	9.053	9.221	8.870	9.221	1,107,389	9.0812	1.68%
2021-01-06	11.90	11.90	11.96	11.68	12.16	619,200	7,348,816	11.868	9.069	9.069	9.114	8.901	9.267	812,532	9.0443	0.17%
2021-01-05	11.88	11.76	11.88	11.62	11.90	647,900	7,646,152	11.801	9.053	8.962	9.053	8.855	9.069	850,193	8.9934	3.48%
2021-01-04	11.48	11.48	11.58	11.00	11.60	698,200	7,948,454	11.384	8.748	8.748	8.825	8.383	8.840	916,198	8.6755	2.87%
2020-12-31	11.16	11.00	11.16	10.90	11.38	253,200	2,789,948	11.019	8.505	8.383	8.505	8.306	8.672	332,256	8.3970	0.18%
2020-12-30	11.14	11.04	11.14	10.80	11.40	330,700	3,633,388	10.987	8.489	8.413	8.489	8.230	8.688	433,954	8.3728	0.36%
2020-12-29	11.10	11.06	11.10	10.90	11.38	786,000	8,724,588	11.100	8.459	8.428	8.459	8.306	8.672	1,031,411	8.4589	-1.42%
2020-12-28	11.26	11.20	11.26	11.06	11.54	961,800	10,830,228	11.260	8.581	8.535	8.581	8.428	8.794	1,262,101	8.5811	0.54%
2020-12-24	11.20	11.18	11.20	11.12	11.60	275,800	3,124,380	11.328	8.535	8.520	8.535	8.474	8.840	361,913	8.6330	-1.06%
2020-12-23	11.32	11.32	11.44	11.24	11.86	345,300	3,935,924	11.399	8.627	8.627	8.718	8.566	9.038	453,112	8.6864	-2.92%
2020-12-22	11.66	11.62	11.66	11.54	12.36	510,000	6,031,556	11.827	8.886	8.855	8.886	8.794	9.419	669,236	9.0126	-6.12%
2020-12-21	12.42	12.34	12.44	12.12	12.60	571,200	7,104,870	12.439	9.465	9.404	9.480	9.236	9.602	749,545	9.4789	1.80%
2020-12-18	12.20	12.16	12.20	12.02	12.34	609,200	7,436,116	12.206	9.297	9.267	9.297	9.160	9.404	799,409	9.3020	0.99%
2020-12-17	12.08	12.08	12.10	11.50	12.10	415,100	4,916,918	11.845	9.206	9.206	9.221	8.764	9.221	544,706	9.0267	3.25%
2020-12-16	11.70	11.70	11.80	11.58	11.90	484,300	5,681,632	11.732	8.916	8.916	8.992	8.825	9.069	635,512	8.9402	2.09%
2020-12-15	11.46	11.46	11.48	11.26	11.70	745,000	8,575,436	11.511	8.733	8.733	8.748	8.581	8.916	977,610	8.7718	0.88%
2020-12-14	11.36	11.36	11.54	11.26	11.56	490,700	5,587,736	11.387	8.657	8.657	8.794	8.581	8.809	643,910	8.6778	0.89%
2020-12-11	11.26	11.22	11.26	11.10	11.96	617,039	6,987,650	11.325	8.581	8.550	8.581	8.459	9.114	809,696	8.6300	-4.25%
2020-12-10	11.76	11.76	11.80	11.50	11.96	496,800	5,814,980	11.705	8.962	8.962	8.992	8.764	9.114	651,915	8.9198	-3.61%
2020-12-09	12.20	12.00	12.20	11.92	12.28	789,000	9,585,056	12.148	9.297	9.145	9.297	9.084	9.358	1,035,348	9.2578	1.84%
2020-12-08	11.98	11.98	12.02	11.66	12.20	1,090,500	13,091,366	12.005	9.130	9.130	9.160	8.886	9.297	1,430,985	9.1485	3.28%
2020-12-07	11.60	11.60	11.62	11.20	11.74	542,700	6,260,888	11.537	8.840	8.840	8.855	8.535	8.947	712,146	8.7916	2.29%
2020-12-04	11.34	11.20	11.34	11.16	11.48	189,200	2,139,156	11.306	8.642	8.535	8.642	8.505	8.748	248,274	8.6161	0.53%
2020-12-03	11.28	11.18	11.28	11.12	11.42	274,300	3,098,460	11.296	8.596	8.520	8.596	8.474	8.703	359,944	8.6082	-1.05%
2020-12-02	11.40	11.40	11.42	11.22	11.80	266,600	3,053,362	11.453	8.688	8.688	8.703	8.550	8.992	349,840	8.7279	-0.35%
2020-12-01	11.44	11.28	11.46	10.80	11.46	585,900	6,605,106	11.273	8.718	8.596	8.733	8.230	8.733	768,834	8.5911	3.25%
2020-11-30	11.08	11.08	11.10	10.72	11.42	625,300	6,935,878	11.092	8.444	8.444	8.459	8.169	8.703	820,536	8.4529	-2.81%
2020-11-27	11.40	11.28	11.40	11.10	11.84	309,000	3,558,472	11.516	8.688	8.596	8.688	8.459	9.023	405,479	8.7760	-1.04%
2020-11-26	11.52	11.52	11.62	10.66	11.88	1,500,244	17,143,078	11.427	8.779	8.779	8.855	8.124	9.053	1,968,662	8.7080	8.07%
2020-11-25	10.66	10.58	10.66	10.44	11.66	1,104,300	12,047,970	10.910	8.124	8.063	8.124	7.956	8.886	1,449,094	8.3141	-8.89%
2020-11-24	11.70	11.70	11.72	11.12	12.00	1,445,782	16,580,357	11.468	8.916	8.916	8.931	8.474	9.145	1,897,196	8.7394	-2.99%
2020-11-23	12.06	12.04	12.06	11.54	12.32	878,400	10,614,276	12.084	9.190	9.175	9.190	8.794	9.389	1,152,661	9.2085	3.61%
2020-11-20	11.64	11.54	11.64	11.44	11.90	627,500	7,342,282	11.701	8.870	8.794	8.870	8.718	9.069	823,423	8.9168	0.69%
2020-11-19	11.56	11.46	11.56	11.34	11.94	450,200	5,210,022	11.573	8.809	8.733	8.809	8.642	9.099	590,765	8.8191	-3.18%
2020-11-18	11.94	11.90	11.94	11.50	12.06	693,700	8,257,206	11.903	9.099	9.069	9.099	8.764	9.190	910,293	9.0709	3.47%
2020-11-17	11.54	11.34	11.54	11.30	11.80	399,300	4,599,034	11.518	8.794	8.642	8.794	8.611	8.992	523,973	8.7772	-0.35%
2020-11-16	11.58	11.54	11.58	11.46	12.16	933,200	11,007,586	11.796	8.825	8.794	8.825	8.733	9.267	1,224,571	8.9889	0.70%
2020-11-13	11.50	11.48	11.50	11.20	13.00	1,188,100	14,184,782	11.939	8.764	8.748	8.764	8.535	9.907	1,559,058	9.0983	-5.74%
2020-11-12	12.20	11.90	12.20	11.12	12.30	1,888,000	22,292,634	11.808	9.297	9.069	9.297	8.474	9.373	2,477,487	8.9981	6.09%
2020-11-11	11.50	11.50	11.54	10.80	11.50	1,317,000	14,795,388	11.234	8.764	8.764	8.794	8.230	8.764	1,728,204	8.5611	5.70%
2020-11-10	10.88	10.88	10.90	10.68	11.20	1,464,600	16,019,038	10.938	8.291	8.291	8.306	8.139	8.535	1,921,889	8.3350	-5.23%
2020-11-09	11.48	11.34	11.48	10.78	11.48	1,184,500	13,262,780	11.197	8.748	8.642	8.748	8.215	8.748	1,554,334	8.5328	4.17%
2020-11-06	11.02	10.90	11.02	10.62	11.18	872,600	9,532,040	10.924	8.398	8.306	8.398	8.093	8.520	1,145,050	8.3246	4.16%
2020-11-05	10.58	10.50	10.58	10.40	10.70	378,900	3,988,780	10.527	8.063	8.002	8.063	7.925	8.154	497,203	8.0224	-0.75%
2020-11-04	10.66	10.54	10.66	10.28	10.80	622,600	6,561,474	10.539	8.124	8.032	8.124	7.834	8.230	816,993	8.0312	0.95%
2020-11-03	10.56	10.54	10.56	10.02	10.56	1,001,900	10,430,738	10.411	8.047	8.032	8.047	7.636	8.047	1,314,721	7.9338	4.35%
2020-11-02	10.12	10.02	10.12	9.430	10.38	613,100	6,131,507	10.001	7.712	7.636	7.712	7.186	7.910	804,527	7.6213	5.86%
2020-10-30	9.560	9.560	9.630	9.300	9.640	853,200	8,046,158	9.4306	7.285	7.285	7.339	7.087	7.346	1,119,593	7.1867	1.38%
2020-10-29	9.430	9.430	9.440	9.260	9.560	662,900	6,234,247	9.4045	7.186	7.186	7.194	7.057	7.285	869,876	7.1668	-2.28%
2020-10-28	9.650	9.650	9.680	9.550	9.920	351,200	3,403,612	9.6914	7.354	7.354	7.377	7.278	7.560	460,855	7.3854	-1.53%
2020-10-27	9.800	9.800	9.940	9.640	10.28	497,100	4,938,184	9.9340	7.468	7.468	7.575	7.346	7.834	652,309	7.5703	0.41%
2020-10-23	9.760	9.690	9.760	9.660	9.990	354,600	3,469,413	9.7840	7.438	7.384	7.438	7.362	7.613	465,316	7.4560	-2.01%
2020-10-22	9.960	9.900	9.960	9.900	10.60	559,100	5,718,294	10.228	7.590	7.544	7.590	7.544	8.078	733,667	7.7941	-3.11%
2020-10-21	10.28	10.26	10.28	9.040	10.44	1,786,300	18,007,239	10.081	7.834	7.819	7.834	6.889	7.956	2,344,033	7.6822	13.84%
2020-10-20	9.030	9.030	9.070	9.020	9.190	309,700	2,816,083	9.0929	6.881	6.881	6.912	6.874	7.003	406,397	6.9294	-1.74%
2020-10-19	9.190	9.130	9.190	9.030	9.210	273,500	2,491,455	9.1095	7.003	6.958	7.003	6.881	7.019	358,894	6.9420	-0.22%
2020-10-16	9.210	9.170	9.210	9.060	9.500	344,000	3,182,022	9.2501	7.019	6.988	7.019	6.904	7.240	451,406	7.0491	-0.97%
2020-10-15	9.300	9.250	9.300	9.100	9.330	318,600	2,927,218	9.1878	7.087	7.049	7.087	6.935	7.110	418,076	7.0016	-0.75%
2020-10-14	9.370	9.370	9.410	9.220	9.500	356,200	3,324,347	9.3328	7.141	7.141	7.171	7.026	7.240	467,416	7.1122	-1.99%
2020-10-12	9.560	9.460	9.560	8.940	9.700	933,900	8,731,914	9.3499	7.285	7.209	7.285	6.813	7.392	1,225,490	7.1252	7.05%
2020-10-09	8.930	8.930	8.980	8.860	9.050	467,500	4,203,573	8.9916	6.805	6.805	6.843	6.752	6.897	613,467	6.8522	-1.33%
2020-10-08	9.050	8.960	9.050	8.610	9.100	874,600	7,765,976	8.8795	6.897	6.828	6.897	6.561	6.935	1,147,675	6.7667	2.03%
2020-10-07	8.870	8.850	8.900	8.690	8.950	369,400	3,254,534	8.8103	6.759	6.744	6.782	6.622	6.820	484,737	6.7140	-1.55%
2020-10-06	9.010	9.010	9.050	8.510	9.280	998,700	8,853,947	8.8655	6.866	6.866	6.897	6.485	7.072	1,310,522	6.7560	2.39%
2020-10-05	8.800	8.800	8.870	8.540	8.980	330,200	2,904,447	8.7960	6.706	6.706	6.759	6.508	6.843	433,298	6.7031	-1.12%
2020-09-30	8.900	8.890	8.900	8.510	9.500	774,500	6,952,073	8.9762	6.782	6.775	6.782	6.485	7.240	1,016,321	6.8404	-4.30%
2020-09-29	9.300	9.230	9.300	9.020	9.600	435,700	4,065,369	9.3307	7.087	7.034	7.087	6.874	7.316	571,738	7.1105	1.42%
2020-09-28	9.170	9.170	9.300	9.130	9.620	332,000	3,105,292	9.3533	6.988	6.988	7.087	6.958	7.331	435,660	7.1278	-2.45%
2020-09-25	9.400	9.390	9.400	9.010	9.700	663,100	6,291,182	9.4875	7.163	7.156	7.163	6.866	7.392	870,138	7.2301	0.53%
2020-09-24	9.350	9.350	9.360	9.040	9.980	1,693,700	15,915,857	9.3971	7.125	7.125	7.133	6.889	7.605	2,222,521	7.1612	-7.61%
2020-09-23	10.12	10.10	10.12	9.900	10.36	832,700	8,439,092	10.135	7.712	7.697	7.712	7.544	7.895	1,092,692	7.7232	-0.98%
2020-09-22	10.22	10.22	10.34	10.00	10.68	1,230,000	12,653,284	10.287	7.788	7.788	7.880	7.621	8.139	1,614,041	7.8395	-5.19%
2020-09-21	10.78	10.70	10.78	10.70	10.84	291,300	3,137,194	10.770	8.215	8.154	8.215	8.154	8.261	382,252	8.2071	0.00%
2020-09-18	10.78	10.76	10.78	10.66	10.94	303,700	3,280,998	10.803	8.215	8.200	8.215	8.124	8.337	398,524	8.2329	0.19%
2020-09-17	10.76	10.68	10.76	10.58	10.86	453,700	4,848,378	10.686	8.200	8.139	8.200	8.063	8.276	595,358	8.1436	-2.18%
2020-09-16	11.00	10.92	11.00	10.78	11.30	364,400	4,023,144	11.041	8.383	8.322	8.383	8.215	8.611	478,176	8.4135	-1.43%
2020-09-15	11.16	11.16	11.20	10.88	11.50	1,100,700	12,420,124	11.284	8.505	8.505	8.535	8.291	8.764	1,444,370	8.5990	2.39%
2020-09-14	10.90	10.90	10.92	10.26	11.00	1,303,100	14,049,138	10.781	8.306	8.306	8.322	7.819	8.383	1,709,965	8.2160	2.64%
2020-09-11	10.62	10.62	10.66	10.62	11.00	311,600	3,341,386	10.723	8.093	8.093	8.124	8.093	8.383	408,890	8.1718	-0.75%
2020-09-10	10.70	10.70	10.76	10.68	11.04	494,000	5,342,688	10.815	8.154	8.154	8.200	8.139	8.413	648,241	8.2418	0.94%
2020-09-09	10.60	10.50	10.60	10.32	10.84	657,200	6,978,886	10.619	8.078	8.002	8.078	7.864	8.261	862,396	8.0924	-1.12%
2020-09-08	10.72	10.62	10.72	10.18	11.12	1,045,900	11,061,050	10.576	8.169	8.093	8.169	7.758	8.474	1,372,459	8.0593	-1.47%
2020-09-07	10.88	10.88	10.94	10.86	11.90	1,151,400	13,118,480	11.394	8.291	8.291	8.337	8.276	9.069	1,510,900	8.6826	-2.68%
2020-09-04	11.18	11.12	11.18	10.40	11.30	1,235,300	13,478,428	10.911	8.520	8.474	8.520	7.925	8.611	1,620,995	8.3149	2.57%
2020-09-03	10.90	10.90	10.92	10.40	11.00	1,333,400	14,437,022	10.827	8.306	8.306	8.322	7.925	8.383	1,749,725	8.2510	1.30%
2020-09-02	10.76	10.72	10.76	10.60	11.10	1,292,700	14,014,566	10.841	8.200	8.169	8.200	8.078	8.459	1,696,317	8.2618	-3.41%
2020-09-01	11.14	11.14	11.16	10.80	11.38	1,547,000	17,206,698	11.123	8.489	8.489	8.505	8.230	8.672	2,030,017	8.4761	0.54%
2020-08-31	11.08	11.04	11.08	10.60	11.40	3,712,600	40,989,620	11.041	8.444	8.413	8.444	8.078	8.688	4,871,778	8.4137	9.49%
2020-08-28	10.12	10.12	10.24	9.730	10.42	1,507,600	15,127,526	10.034	7.712	7.712	7.804	7.415	7.941	1,978,315	7.6467	3.05%
2020-08-27	9.820	9.820	9.850	9.290	9.850	2,236,200	21,570,171	9.6459	7.483	7.483	7.506	7.080	7.506	2,934,405	7.3508	5.71%
2020-08-26	9.290	9.250	9.290	9.040	9.690	1,680,700	15,585,471	9.2732	7.080	7.049	7.080	6.889	7.384	2,205,462	7.0668	-4.13%
2020-08-25	9.690	9.560	9.690	8.870	9.750	2,814,400	26,263,259	9.3317	7.384	7.285	7.384	6.759	7.430	3,693,135	7.1114	9.24%
2020-08-24	8.870	8.850	8.870	8.270	8.880	1,394,400	12,007,076	8.6109	6.759	6.744	6.759	6.302	6.767	1,829,771	6.5621	4.85%
2020-08-21	8.460	8.460	8.470	8.200	8.630	1,473,700	12,436,126	8.4387	6.447	6.447	6.455	6.249	6.577	1,933,831	6.4308	2.05%
2020-08-20	8.290	8.290	8.360	7.970	8.430	948,599	7,858,408	8.2842	6.317	6.317	6.371	6.074	6.424	1,244,778	6.3131	-1.31%
2020-08-19	8.400	8.400	8.440	8.350	8.800	831,400	7,051,133	8.4810	6.401	6.401	6.432	6.363	6.706	1,090,987	6.4631	-3.23%
2020-08-18	8.680	8.580	8.680	8.270	8.680	2,135,000	18,220,200	8.5341	6.615	6.538	6.615	6.302	6.615	2,801,607	6.5035	5.85%
2020-08-17	8.200	8.180	8.200	7.800	8.350	2,806,000	23,103,349	8.2336	6.249	6.234	6.249	5.944	6.363	3,682,112	6.2745	9.63%
2020-08-14	7.480	7.480	7.580	7.380	7.710	512,300	3,881,463	7.5765	5.700	5.700	5.776	5.624	5.876	672,254	5.7738	0.81%
2020-08-13	7.420	7.420	7.510	7.400	7.580	471,700	3,523,828	7.4705	5.655	5.655	5.723	5.639	5.776	618,978	5.6930	0.27%
2020-08-12	7.400	7.400	7.410	7.120	7.640	1,923,800	14,051,587	7.3041	5.639	5.639	5.647	5.426	5.822	2,524,465	5.5662	-7.15%
2020-08-11	7.970	7.860	7.970	7.830	8.140	1,827,500	14,590,049	7.9836	6.074	5.990	6.074	5.967	6.203	2,398,097	6.0840	0.63%
2020-08-10	7.920	7.920	7.930	7.740	8.100	1,301,900	10,306,849	7.9168	6.036	6.036	6.043	5.898	6.173	1,708,390	6.0331	-2.22%
2020-08-07	8.100	8.100	8.130	7.840	8.480	3,277,500	26,807,073	8.1791	6.173	6.173	6.196	5.975	6.462	4,300,828	6.2330	0.62%
2020-08-06	8.050	8.050	8.120	8.040	8.350	2,428,700	19,872,879	8.1825	6.135	6.135	6.188	6.127	6.363	3,187,009	6.2356	0.12%
2020-08-05	8.040	8.030	8.040	7.830	8.260	2,019,900	16,284,408	8.0620	6.127	6.119	6.127	5.967	6.295	2,650,570	6.1437	4.15%
2020-08-04	7.720	7.720	7.750	7.670	8.010	1,027,500	7,995,174	7.7812	5.883	5.883	5.906	5.845	6.104	1,348,314	5.9298	-1.91%
2020-08-03	7.870	7.860	7.870	7.640	8.030	1,079,400	8,413,049	7.7942	5.997	5.990	5.997	5.822	6.119	1,416,419	5.9397	-0.13%
2020-07-31	7.880	7.880	7.950	7.700	8.090	2,660,200	21,094,099	7.9295	6.005	6.005	6.058	5.868	6.165	3,490,789	6.0428	2.34%
2020-07-30	7.700	7.700	7.710	7.660	8.160	2,256,400	17,646,436	7.8206	5.868	5.868	5.876	5.837	6.218	2,960,912	5.9598	-5.64%
2020-07-29	8.160	8.160	8.200	7.650	8.200	2,265,700	17,959,357	7.9266	6.218	6.218	6.249	5.830	6.249	2,973,115	6.0406	8.08%
2020-07-28	7.550	7.520	7.550	7.390	8.900	5,210,300	42,444,924	8.1463	5.754	5.731	5.754	5.632	6.782	6,837,102	6.2080	-8.93%
2020-07-27	8.290	8.290	8.300	7.790	8.310	3,464,800	28,332,135	8.1771	6.317	6.317	6.325	5.936	6.333	4,546,608	6.2315	8.08%
2020-07-24	7.670	7.640	7.670	7.450	7.840	3,661,200	27,942,352	7.6320	5.845	5.822	5.845	5.677	5.975	4,804,330	5.8161	0.92%
2020-07-23	7.600	7.600	7.640	7.190	7.720	3,088,100	23,092,490	7.4779	5.792	5.792	5.822	5.479	5.883	4,052,292	5.6986	5.70%
2020-07-22	7.190	7.190	7.230	6.910	7.550	2,884,500	21,086,323	7.3102	5.479	5.479	5.510	5.266	5.754	3,785,122	5.5708	7.15%
2020-07-21	6.710	6.710	6.750	6.380	6.810	2,194,400	14,650,019	6.6761	5.113	5.113	5.144	4.862	5.190	2,879,553	5.0876	5.01%
2020-07-20	6.390	6.330	6.390	5.920	6.560	1,090,400	6,852,357	6.2843	4.870	4.824	4.870	4.511	4.999	1,430,854	4.7890	9.42%
2020-07-17	5.840	5.790	5.840	5.750	6.000	1,082,300	6,358,358	5.8749	4.450	4.412	4.450	4.382	4.572	1,420,225	4.4770	0.69%
2020-07-16	5.800	5.810	5.850	5.710	6.220	1,239,700	7,310,848	5.8973	4.420	4.428	4.458	4.351	4.740	1,626,769	4.4941	-6.45%
2020-07-15	6.200	6.210	6.240	6.100	6.630	1,370,400	8,640,151	6.3048	4.725	4.732	4.755	4.649	5.052	1,798,277	4.8047	-2.36%
2020-07-14	6.350	6.400	6.430	6.210	6.670	1,858,400	11,947,731	6.4290	4.839	4.877	4.900	4.732	5.083	2,438,645	4.8993	-3.20%
2020-07-13	6.560	6.560	6.600	5.700	6.720	3,432,400	21,724,043	6.3291	4.999	4.999	5.030	4.344	5.121	4,504,092	4.8232	14.89%
2020-07-10	5.710	5.740	5.750	5.600	6.070	2,714,300	15,541,011	5.7256	4.351	4.374	4.382	4.268	4.626	3,561,781	4.3633	-2.06%
2020-07-09	5.830	5.820	5.830	5.330	5.870	4,646,900	26,024,538	5.6004	4.443	4.435	4.443	4.062	4.473	6,097,793	4.2679	11.47%
2020-07-08	5.230	5.230	5.290	4.860	5.500	2,588,400	13,581,484	5.2471	3.986	3.986	4.031	3.704	4.191	3,396,571	3.9986	7.61%
2020-07-07	4.860	4.820	4.850	4.830	5.470	1,653,600	8,561,735	5.1776	3.704	3.673	3.696	3.681	4.168	2,169,901	3.9457	-3.38%
2020-07-06	5.030	5.000	5.030	4.700	5.100	1,443,600	7,048,492	4.8826	3.833	3.810	3.833	3.582	3.887	1,894,333	3.7208	7.02%
2020-07-03	4.700	4.670	4.700	4.600	4.760	1,281,400	5,998,917	4.6815	3.582	3.559	3.582	3.505	3.627	1,681,489	3.5676	1.08%
2020-07-02	4.650	4.600	4.650	4.150	4.660	2,478,800	11,088,940	4.4735	3.544	3.505	3.544	3.163	3.551	3,252,751	3.4091	12.86%
2020-06-30	4.120	4.120	4.170	4.060	4.180	455,700	1,876,269	4.1173	3.140	3.140	3.178	3.094	3.185	597,982	3.1377	-0.48%
2020-06-29	4.140	4.140	4.150	4.010	4.390	1,321,000	5,454,324	4.1289	3.155	3.155	3.163	3.056	3.345	1,733,453	3.1465	-3.50%
2020-06-26	4.290	4.280	4.290	4.290	4.480	733,000	3,188,956	4.3506	3.269	3.262	3.269	3.269	3.414	961,863	3.3154	-0.69%
2020-06-24	4.320	4.320	4.350	4.270	4.520	1,890,800	8,323,046	4.4019	3.292	3.292	3.315	3.254	3.445	2,481,161	3.3545	1.89%
2020-06-23	4.240	4.180	4.240	3.810	4.240	1,844,500	7,441,229	4.0343	3.231	3.185	3.231	2.903	3.231	2,420,405	3.0744	12.77%
2020-06-22	3.760	3.710	3.760	3.700	3.900	1,031,800	3,898,695	3.7785	2.865	2.827	2.865	2.820	2.972	1,353,957	2.8795	2.17%
2020-06-19	3.680	3.650	3.680	3.630	3.800	2,226,500	8,205,005	3.6852	2.804	2.782	2.804	2.766	2.896	2,921,676	2.8083	-3.66%
2020-06-18	3.820	3.820	3.890	3.600	3.890	999,100	3,753,628	3.7570	2.911	2.911	2.964	2.743	2.964	1,311,047	2.8631	3.24%
2020-06-17	3.700	3.700	3.730	3.560	3.810	1,940,900	7,094,824	3.6554	2.820	2.820	2.842	2.713	2.903	2,546,904	2.7857	-3.39%
2020-06-16	3.830	3.830	3.870	3.790	3.970	837,900	3,229,295	3.8540	2.919	2.919	2.949	2.888	3.025	1,099,516	2.9370	1.06%
2020-06-15	3.790	3.740	3.790	3.740	4.150	1,201,500	4,744,238	3.9486	2.888	2.850	2.888	2.850	3.163	1,576,642	3.0091	-5.72%
2020-06-12	4.020	4.020	4.060	4.000	4.240	1,587,100	6,520,755	4.1086	3.063	3.063	3.094	3.048	3.231	2,082,637	3.1310	-5.41%
2020-06-11	4.250	4.250	4.330	4.240	4.840	2,636,700	11,711,659	4.4418	3.239	3.239	3.300	3.231	3.688	3,459,952	3.3849	-5.56%
2020-06-10	4.500	4.500	4.540	4.130	4.550	2,100,400	9,303,562	4.4294	3.429	3.429	3.460	3.147	3.467	2,756,204	3.3755	8.43%
2020-06-09	4.150	4.140	4.180	3.520	4.360	2,861,800	11,229,741	3.9240	3.163	3.155	3.185	2.682	3.323	3,755,335	2.9903	18.57%
2020-06-08	3.500	3.460	3.500	3.330	3.500	1,135,900	3,879,387	3.4153	2.667	2.637	2.667	2.538	2.667	1,490,560	2.6026	2.94%
2020-06-05	3.400	3.400	3.420	3.240	3.440	961,400	3,221,253	3.3506	2.591	2.591	2.606	2.469	2.621	1,261,576	2.5534	3.66%
2020-06-04	3.280	3.270	3.280	3.230	3.310	536,100	1,757,689	3.2787	2.500	2.492	2.500	2.461	2.522	703,486	2.4985	-3.24%
2020-06-03	3.390	3.390	3.400	3.330	3.420	731,600	2,474,055	3.3817	2.583	2.583	2.591	2.538	2.606	960,026	2.5771	1.19%
2020-06-02	3.350	3.350	3.380	3.220	3.380	368,000	1,222,623	3.3223	2.553	2.553	2.576	2.454	2.576	482,900	2.5318	-1.76%
2020-06-01	3.410	3.360	3.430	3.260	3.430	677,200	2,238,087	3.3049	2.599	2.561	2.614	2.484	2.614	888,641	2.5186	1.79%
2020-05-29	3.350	3.350	3.360	3.280	3.570	1,425,500	4,764,075	3.3420	2.553	2.553	2.561	2.500	2.721	1,870,581	2.5468	-6.69%
2020-05-28	3.590	3.570	3.590	3.530	3.700	225,000	813,632	3.6161	2.736	2.721	2.736	2.690	2.820	295,251	2.7557	-2.18%
2020-05-27	3.670	3.630	3.670	3.610	3.720	158,200	578,679	3.6579	2.797	2.766	2.797	2.751	2.835	207,594	2.7875	-0.54%
2020-05-26	3.690	3.650	3.690	3.630	3.740	260,300	961,483	3.6937	2.812	2.782	2.812	2.766	2.850	341,573	2.8149	2.50%
2020-05-25	3.600	3.590	3.650	3.570	3.650	116,500	420,506	3.6095	2.743	2.736	2.782	2.721	2.782	152,875	2.7507	-1.37%
2020-05-22	3.650	3.580	3.650	3.520	3.800	745,600	2,736,048	3.6696	2.782	2.728	2.782	2.682	2.896	978,397	2.7965	-5.44%
2020-05-21	3.860	3.830	3.880	3.810	3.880	442,300	1,701,492	3.8469	2.942	2.919	2.957	2.903	2.957	580,399	2.9316	-0.52%
2020-05-20	3.880	3.860	3.880	3.870	4.040	965,500	3,803,156	3.9391	2.957	2.942	2.957	2.949	3.079	1,266,956	3.0018	-2.02%
2020-05-19	3.960	3.960	3.990	3.940	4.100	467,100	1,862,633	3.9877	3.018	3.018	3.041	3.003	3.124	612,942	3.0388	-2.46%
2020-05-18	4.060	4.060	4.100	3.900	4.150	720,200	2,943,000	4.0864	3.094	3.094	3.124	2.972	3.163	945,067	3.1141	3.84%
2020-05-15	3.910	3.880	3.940	3.840	3.940	317,800	1,234,197	3.8836	2.980	2.957	3.003	2.926	3.003	417,026	2.9595	1.30%
2020-05-14	3.860	3.860	3.880	3.840	3.960	300,900	1,166,611	3.8771	2.942	2.942	2.957	2.926	3.018	394,849	2.9546	-2.53%
2020-05-13	3.960	3.930	3.960	3.920	3.970	123,300	488,434	3.9613	3.018	2.995	3.018	2.987	3.025	161,798	3.0188	0.51%
2020-05-12	3.940	3.940	3.980	3.930	4.010	239,700	947,717	3.9538	3.003	3.003	3.033	2.995	3.056	314,541	3.0130	-1.99%
2020-05-11	4.020	4.020	4.040	4.010	4.130	221,900	905,298	4.0798	3.063	3.063	3.079	3.056	3.147	291,183	3.1090	-2.43%
2020-05-08	4.120	4.090	4.120	4.030	4.190	388,300	1,599,430	4.1191	3.140	3.117	3.140	3.071	3.193	509,538	3.1390	3.00%
2020-05-07	4.000	3.970	4.000	3.930	4.030	109,700	439,100	4.0027	3.048	3.025	3.048	2.995	3.071	143,951	3.0503	-0.50%
2020-05-06	4.020	3.960	4.020	3.970	4.050	121,200	483,227	3.9870	3.063	3.018	3.063	3.025	3.086	159,042	3.0384	0.50%
2020-05-05	4.000	4.000	4.010	3.900	4.030	182,600	723,931	3.9646	3.048	3.048	3.056	2.972	3.071	239,613	3.0213	2.04%
2020-05-04	3.920	3.900	3.920	3.900	4.040	206,700	810,861	3.9229	2.987	2.972	2.987	2.972	3.079	271,238	2.9895	-2.97%
2020-04-29	4.040	4.030	4.040	3.960	4.070	236,500	949,310	4.0140	3.079	3.071	3.079	3.018	3.102	310,342	3.0589	2.80%
2020-04-28	3.930	3.920	3.930	3.790	4.020	603,100	2,352,027	3.8999	2.995	2.987	2.995	2.888	3.063	791,405	2.9720	-1.26%
2020-04-27	3.980	3.980	4.060	3.980	4.190	773,300	3,138,921	4.0591	3.033	3.033	3.094	3.033	3.193	1,014,746	3.0933	-4.56%
2020-04-24	4.170	4.170	4.190	4.100	4.270	151,300	629,514	4.1607	3.178	3.178	3.193	3.124	3.254	198,540	3.1707	-1.88%
2020-04-23	4.250	4.200	4.250	4.180	4.300	197,800	840,431	4.2489	3.239	3.201	3.239	3.185	3.277	259,559	3.2379	3.41%
2020-04-22	4.110	4.090	4.110	3.980	4.110	227,500	920,085	4.0443	3.132	3.117	3.132	3.033	3.132	298,532	3.0820	-0.48%
2020-04-21	4.130	4.120	4.210	4.100	4.270	462,600	1,938,951	4.1914	3.147	3.140	3.208	3.124	3.254	607,037	3.1941	-3.73%
2020-04-20	4.290	4.290	4.360	4.220	4.390	233,700	1,008,215	4.3141	3.269	3.269	3.323	3.216	3.345	306,668	3.2876	-2.28%
2020-04-17	4.390	4.360	4.390	4.350	4.480	300,000	1,324,632	4.4154	3.345	3.323	3.345	3.315	3.414	393,668	3.3648	-0.45%
2020-04-16	4.410	4.400	4.410	4.300	4.410	260,300	1,132,183	4.3495	3.361	3.353	3.361	3.277	3.361	341,573	3.3146	-0.68%
2020-04-15	4.440	4.430	4.470	4.340	4.650	833,000	3,722,003	4.4682	3.384	3.376	3.406	3.307	3.544	1,093,086	3.4050	-1.99%
2020-04-14	4.530	4.510	4.540	4.410	4.640	1,149,300	5,205,521	4.5293	3.452	3.437	3.460	3.361	3.536	1,508,144	3.4516	7.35%
2020-04-09	4.220	4.190	4.230	4.100	4.240	361,800	1,506,625	4.1642	3.216	3.193	3.224	3.124	3.231	474,764	3.1734	0.96%
2020-04-08	4.180	4.100	4.180	4.080	4.480	798,100	3,362,254	4.2128	3.185	3.124	3.185	3.109	3.414	1,047,289	3.2104	-6.49%
2020-04-07	4.470	4.400	4.470	4.220	4.650	937,100	4,140,074	4.4180	3.406	3.353	3.406	3.216	3.544	1,229,689	3.3668	7.71%
2020-04-06	4.150	4.110	4.170	4.000	4.160	205,700	840,242	4.0848	3.163	3.132	3.178	3.048	3.170	269,925	3.1129	1.47%
2020-04-03	4.090	4.060	4.090	4.040	4.180	184,400	755,433	4.0967	3.117	3.094	3.117	3.079	3.185	241,975	3.1219	1.49%
2020-04-02	4.030	4.020	4.050	3.880	4.120	493,300	1,958,083	3.9694	3.071	3.063	3.086	2.957	3.140	647,322	3.0249	0.25%
2020-04-01	4.020	3.930	4.020	3.750	4.110	412,300	1,631,760	3.9577	3.063	2.995	3.063	2.858	3.132	541,032	3.0160	-0.25%
2020-03-31	4.030	4.030	4.110	3.950	4.240	1,253,200	5,113,716	4.0805	3.071	3.071	3.132	3.010	3.231	1,644,484	3.1096	-1.23%
2020-03-30	4.080	4.040	4.090	3.970	4.080	327,900	1,316,284	4.0143	3.109	3.079	3.117	3.025	3.109	430,280	3.0591	-0.97%
2020-03-27	4.120	4.100	4.120	4.070	4.240	507,200	2,121,666	4.1831	3.140	3.124	3.140	3.102	3.231	665,562	3.1878	-0.24%
2020-03-26	4.130	4.100	4.130	4.000	4.190	471,600	1,930,220	4.0929	3.147	3.124	3.147	3.048	3.193	618,847	3.1191	0.24%
2020-03-25	4.120	4.090	4.120	4.080	4.400	707,600	2,999,587	4.2391	3.140	3.117	3.140	3.109	3.353	928,533	3.2305	1.73%
2020-03-24	4.050	4.020	4.050	3.800	4.140	784,300	3,157,609	4.0260	3.086	3.063	3.086	2.896	3.155	1,029,181	3.0681	10.66%
2020-03-23	3.660	3.660	3.700	3.620	3.830	714,900	2,659,678	3.7203	2.789	2.789	2.820	2.759	2.919	938,112	2.8351	-8.50%
2020-03-20	4.000	3.990	4.000	3.840	4.100	533,900	2,115,209	3.9618	3.048	3.041	3.048	2.926	3.124	700,599	3.0191	3.09%
2020-03-19	3.880	3.860	3.880	3.800	4.090	712,700	2,759,871	3.8724	2.957	2.942	2.957	2.896	3.117	935,225	2.9510	-7.18%
2020-03-18	4.180	4.100	4.180	3.900	4.890	1,148,000	4,992,903	4.3492	3.185	3.124	3.185	2.972	3.726	1,506,438	3.3144	-10.87%
2020-03-17	4.690	4.690	4.710	4.640	5.050	906,800	4,305,216	4.7477	3.574	3.574	3.589	3.536	3.848	1,189,929	3.6180	-6.39%
2020-03-16	5.010	5.000	5.010	4.710	5.150	704,900	3,475,453	4.9304	3.818	3.810	3.818	3.589	3.925	924,990	3.7573	-5.11%
2020-03-13	5.280	5.190	5.290	4.470	5.360	936,900	4,748,306	5.0681	4.024	3.955	4.031	3.406	4.085	1,229,427	3.8622	-5.55%
2020-03-12	5.590	5.580	5.590	5.500	5.910	710,000	3,970,809	5.5927	4.260	4.252	4.260	4.191	4.504	931,682	4.2620	-5.41%
2020-03-11	5.910	5.880	5.910	5.830	5.990	167,100	984,369	5.8909	4.504	4.481	4.504	4.443	4.565	219,273	4.4892	-0.51%
2020-03-10	5.940	5.930	5.970	5.800	6.200	671,300	3,987,413	5.9398	4.527	4.519	4.550	4.420	4.725	880,899	4.5265	-5.41%
2020-03-09	6.280	6.100	6.280	6.080	6.570	546,900	3,447,567	6.3038	4.786	4.649	4.786	4.633	5.007	717,658	4.8039	-2.94%
2020-03-06	6.470	6.440	6.470	6.400	6.580	677,900	4,408,093	6.5026	4.931	4.908	4.931	4.877	5.014	889,559	4.9554	2.21%
2020-03-05	6.330	6.270	6.340	6.200	6.420	407,100	2,548,831	6.2609	4.824	4.778	4.831	4.725	4.892	534,208	4.7712	-1.40%
2020-03-04	6.420	6.380	6.420	6.210	6.540	648,400	4,147,529	6.3966	4.892	4.862	4.892	4.732	4.984	850,849	4.8746	4.39%
2020-03-03	6.150	6.120	6.150	6.060	6.280	454,300	2,812,366	6.1905	4.687	4.664	4.687	4.618	4.786	596,145	4.7176	1.15%
2020-03-02	6.080	6.080	6.090	6.000	6.260	705,700	4,314,856	6.1143	4.633	4.633	4.641	4.572	4.771	926,039	4.6595	-3.65%
2020-02-28	6.310	6.300	6.310	6.250	6.560	434,000	2,751,189	6.3391	4.809	4.801	4.809	4.763	4.999	569,507	4.8308	-4.10%
2020-02-27	6.580	6.530	6.580	6.400	6.780	686,100	4,553,480	6.6368	5.014	4.976	5.014	4.877	5.167	900,320	5.0576	1.86%
2020-02-26	6.460	6.420	6.460	6.280	6.550	555,400	3,570,508	6.4287	4.923	4.892	4.923	4.786	4.992	728,812	4.8991	-1.67%
2020-02-25	6.570	6.440	6.570	6.350	6.900	1,303,500	8,533,259	6.5464	5.007	4.908	5.007	4.839	5.258	1,710,489	4.9888	-3.10%
2020-02-24	6.780	6.720	6.780	6.400	6.890	2,461,800	16,504,617	6.7043	5.167	5.121	5.167	4.877	5.251	3,230,443	5.1091	8.48%
2020-02-21	6.250	6.220	6.250	5.960	6.270	816,400	4,993,330	6.1163	4.763	4.740	4.763	4.542	4.778	1,071,303	4.6610	5.57%
2020-02-20	5.920	5.920	5.990	5.900	6.050	426,500	2,537,604	5.9498	4.511	4.511	4.565	4.496	4.610	559,665	4.5341	-1.17%
2020-02-19	5.990	5.950	5.980	5.900	6.040	295,100	1,765,405	5.9824	4.565	4.534	4.557	4.496	4.603	387,239	4.5590	-0.17%
2020-02-18	6.000	5.970	6.000	5.910	6.010	144,000	861,373	5.9818	4.572	4.550	4.572	4.504	4.580	188,961	4.5585	0.67%
2020-02-17	5.960	5.960	6.010	5.900	6.050	445,700	2,653,560	5.9537	4.542	4.542	4.580	4.496	4.610	584,860	4.5371	-0.83%
2020-02-14	6.010	5.990	6.020	5.980	6.120	201,700	1,216,531	6.0314	4.580	4.565	4.588	4.557	4.664	264,676	4.5963	-0.66%
2020-02-13	6.050	6.050	6.140	5.990	6.170	77,700	470,195	6.0514	4.610	4.610	4.679	4.565	4.702	101,960	4.6116	-0.66%
2020-02-12	6.090	6.040	6.090	5.920	6.100	141,400	851,791	6.0240	4.641	4.603	4.641	4.511	4.649	185,549	4.5907	0.16%
2020-02-11	6.080	6.080	6.100	6.070	6.210	7,800	47,614	6.1044	4.633	4.633	4.649	4.626	4.732	10,235	4.6519	0.66%
2020-02-10	6.040	6.040	6.080	5.990	6.160	78,100	470,927	6.0298	4.603	4.603	4.633	4.565	4.694	102,485	4.5951	-1.15%
2020-02-07	6.110	6.060	6.120	6.020	6.130	63,300	384,066	6.0674	4.656	4.618	4.664	4.588	4.671	83,064	4.6237	0.00%
2020-02-06	6.110	6.110	6.150	6.040	6.200	97,700	595,710	6.0973	4.656	4.656	4.687	4.603	4.725	128,205	4.6466	0.99%
2020-02-05	6.050	6.030	6.050	6.000	6.600	55,500	338,323	6.0959	4.610	4.595	4.610	4.572	5.030	72,829	4.6455	0.50%
2020-02-04	6.020	6.010	6.040	5.820	6.110	232,900	1,389,583	5.9664	4.588	4.580	4.603	4.435	4.656	305,618	4.5468	0.33%
2020-02-03	6.000	5.920	6.000	5.820	6.320	468,000	2,824,160	6.0345	4.572	4.511	4.572	4.435	4.816	614,123	4.5987	-3.54%
2020-01-31	6.220	6.210	6.220	5.800	6.450	1,178,100	7,217,363	6.1263	4.740	4.732	4.740	4.420	4.915	1,545,936	4.6686	0.81%
2020-01-30	6.170	6.140	6.190	6.130	6.450	222,200	1,377,296	6.1985	4.702	4.679	4.717	4.671	4.915	291,577	4.7236	-2.22%
2020-01-29	6.310	6.280	6.350	6.150	6.580	308,600	1,970,986	6.3869	4.809	4.786	4.839	4.687	5.014	404,954	4.8672	-4.10%
2020-01-24	6.580	6.580	6.650	6.550	6.570	5,000	32,844	6.5688	5.014	5.014	5.068	4.992	5.007	6,561	5.0058	1.08%
2020-01-23	6.510	6.510	6.520	6.500	6.830	67,200	443,271	6.5963	4.961	4.961	4.969	4.953	5.205	88,182	5.0268	-1.81%
2020-01-22	6.630	6.630	6.640	6.510	6.860	229,500	1,542,282	6.7202	5.052	5.052	5.060	4.961	5.228	301,156	5.1212	1.69%
2020-01-21	6.520	6.510	6.540	6.500	6.750	194,500	1,276,827	6.5647	4.969	4.961	4.984	4.953	5.144	255,228	5.0027	-2.25%
2020-01-20	6.670	6.620	6.670	6.440	6.760	448,300	2,937,671	6.5529	5.083	5.045	5.083	4.908	5.152	588,272	4.9937	-1.33%
2020-01-17	6.760	6.750	6.760	6.750	6.860	400,900	2,711,758	6.7642	5.152	5.144	5.152	5.144	5.228	526,072	5.1547	-0.88%
2020-01-16	6.820	6.820	6.850	6.820	6.930	149,400	1,025,577	6.8646	5.197	5.197	5.220	5.197	5.281	196,047	5.2313	-1.16%
2020-01-15	6.900	6.910	6.920	6.860	6.920	78,000	537,521	6.8913	5.258	5.266	5.273	5.228	5.273	102,354	5.2516	-0.43%
2020-01-14	6.930	6.890	6.930	6.800	7.010	163,000	1,135,065	6.9636	5.281	5.251	5.281	5.182	5.342	213,893	5.3067	0.29%
2020-01-13	6.910	6.800	6.910	6.800	6.920	200,800	1,377,318	6.8592	5.266	5.182	5.266	5.182	5.273	263,495	5.2271	1.47%
2020-01-10	6.810	6.800	6.890	6.780	7.000	240,200	1,645,019	6.8485	5.190	5.182	5.251	5.167	5.334	315,197	5.2190	-2.30%
2020-01-09	6.970	6.970	7.000	6.960	7.100	340,400	2,381,775	6.9970	5.312	5.312	5.334	5.304	5.411	446,682	5.3321	-3.99%
2020-01-08	7.260	7.260	7.270	7.180	7.410	628,900	4,587,925	7.2952	5.533	5.533	5.540	5.472	5.647	825,260	5.5594	1.54%
2020-01-07	7.150	7.110	7.150	6.970	7.470	625,100	4,422,793	7.0753	5.449	5.418	5.449	5.312	5.693	820,274	5.3918	-3.38%
2020-01-06	7.400	7.400	7.430	7.310	7.720	930,200	7,014,787	7.5412	5.639	5.639	5.662	5.571	5.883	1,220,635	5.7468	0.68%
2020-01-03	7.350	7.320	7.350	7.160	7.360	412,700	3,002,701	7.2757	5.601	5.578	5.601	5.456	5.609	541,557	5.5446	1.94%
2020-01-02	7.210	7.210	7.220	7.080	7.290	160,800	1,150,220	7.1531	5.494	5.494	5.502	5.395	5.555	211,006	5.4511	0.56%
2019-12-31	7.170	7.170	7.190	7.130	7.300	277,100	1,999,325	7.2152	5.464	5.464	5.479	5.434	5.563	363,618	5.4984	0.70%
2019-12-30	7.120	7.120	7.170	6.640	7.270	997,700	7,093,497	7.1098	5.426	5.426	5.464	5.060	5.540	1,309,210	5.4182	4.25%
2019-12-27	6.830	6.780	6.890	6.490	6.890	730,600	4,936,800	6.7572	5.205	5.167	5.251	4.946	5.251	958,714	5.1494	7.73%
2019-12-24	6.340	6.310	6.340	6.130	6.410	209,200	1,321,935	6.3190	4.831	4.809	4.831	4.671	4.885	274,518	4.8155	1.28%
2019-12-23	6.260	6.260	6.310	6.160	6.600	819,600	5,218,666	6.3673	4.771	4.771	4.809	4.694	5.030	1,075,502	4.8523	-6.43%
2019-12-20	6.690	6.680	6.690	6.640	6.930	523,800	3,555,730	6.7883	5.098	5.091	5.098	5.060	5.281	687,345	5.1731	0.75%
2019-12-19	6.640	6.640	6.700	6.600	6.730	80,800	538,672	6.6667	5.060	5.060	5.106	5.030	5.129	106,028	5.0805	-1.48%
2019-12-18	6.740	6.650	6.740	6.660	6.790	32,400	218,078	6.7308	5.136	5.068	5.136	5.075	5.174	42,516	5.1293	0.60%
2019-12-17	6.700	6.700	6.730	6.650	6.850	218,200	1,476,258	6.7656	5.106	5.106	5.129	5.068	5.220	286,328	5.1558	-1.76%
2019-12-16	6.820	6.720	6.820	6.640	6.920	221,800	1,509,638	6.8063	5.197	5.121	5.197	5.060	5.273	291,052	5.1868	3.02%
2019-12-13	6.620	6.600	6.630	6.600	6.800	192,300	1,283,142	6.6726	5.045	5.030	5.052	5.030	5.182	252,341	5.0849	-2.36%
2019-12-12	6.780	6.750	6.780	6.700	6.990	227,600	1,561,619	6.8612	5.167	5.144	5.167	5.106	5.327	298,663	5.2287	-1.02%
2019-12-11	6.850	6.850	6.870	6.780	7.010	465,500	3,225,486	6.9291	5.220	5.220	5.235	5.167	5.342	610,842	5.2804	1.33%
2019-12-10	6.760	6.730	6.760	6.540	6.870	476,700	3,227,958	6.7715	5.152	5.129	5.152	4.984	5.235	625,539	5.1603	3.52%
2019-12-09	6.530	6.520	6.580	6.250	6.640	501,100	3,245,191	6.4761	4.976	4.969	5.014	4.763	5.060	657,558	4.9352	3.16%
2019-12-06	6.330	6.330	6.370	6.260	6.600	404,000	2,621,456	6.4888	4.824	4.824	4.854	4.771	5.030	530,140	4.9448	-0.63%
2019-12-05	6.370	6.360	6.460	6.170	6.500	464,200	2,932,101	6.3165	4.854	4.847	4.923	4.702	4.953	609,136	4.8135	-0.16%
2019-12-04	6.380	6.360	6.380	6.210	6.450	431,300	2,745,336	6.3653	4.862	4.847	4.862	4.732	4.915	565,964	4.8507	2.74%
2019-12-03	6.210	6.150	6.210	5.980	6.240	559,400	3,442,775	6.1544	4.732	4.687	4.732	4.557	4.755	734,060	4.6900	6.15%
2019-12-02	5.850	5.840	5.880	5.810	6.050	133,200	789,483	5.9270	4.458	4.450	4.481	4.428	4.610	174,789	4.5168	0.17%
2019-11-29	5.840	5.800	5.870	5.800	5.980	142,600	841,871	5.9037	4.450	4.420	4.473	4.420	4.557	187,124	4.4990	-0.51%
2019-11-28	5.870	5.870	5.900	5.720	5.910	128,700	751,708	5.8408	4.473	4.473	4.496	4.359	4.504	168,884	4.4510	0.34%
2019-11-27	5.850	5.810	5.910	5.700	5.970	148,900	869,711	5.8409	4.458	4.428	4.504	4.344	4.550	195,391	4.4511	0.86%
2019-11-26	5.800	5.800	5.810	5.650	5.910	235,800	1,349,715	5.7240	4.420	4.420	4.428	4.306	4.504	309,423	4.3620	-1.36%
2019-11-25	5.880	5.820	5.880	5.730	6.010	461,900	2,700,112	5.8457	4.481	4.435	4.481	4.367	4.580	606,118	4.4548	4.26%
2019-11-22	5.640	5.610	5.650	5.620	5.710	207,200	1,167,436	5.6343	4.298	4.275	4.306	4.283	4.351	271,894	4.2937	-0.35%
2019-11-21	5.660	5.640	5.690	5.610	5.760	295,900	1,675,917	5.6638	4.313	4.298	4.336	4.275	4.389	388,288	4.3162	-1.05%
2019-11-20	5.720	5.710	5.740	5.690	5.800	104,500	597,543	5.7181	4.359	4.351	4.374	4.336	4.420	137,128	4.3576	-0.52%
2019-11-19	5.750	5.720	5.750	5.510	5.770	282,000	1,592,173	5.6460	4.382	4.359	4.382	4.199	4.397	370,048	4.3026	4.74%
2019-11-18	5.490	5.480	5.550	5.460	5.830	569,500	3,166,443	5.5600	4.184	4.176	4.229	4.161	4.443	747,314	4.2371	-3.85%
2019-11-15	5.710	5.650	5.700	5.600	5.800	408,700	2,310,692	5.6538	4.351	4.306	4.344	4.268	4.420	536,308	4.3085	0.53%
2019-11-14	5.680	5.640	5.680	5.590	6.000	1,093,000	6,155,578	5.6318	4.329	4.298	4.329	4.260	4.572	1,434,265	4.2918	-2.07%
2019-11-13	5.800	5.760	5.800	5.720	6.000	583,000	3,384,615	5.8055	4.420	4.389	4.420	4.359	4.572	765,029	4.4242	-2.03%
2019-11-12	5.920	5.900	5.920	5.770	6.000	477,400	2,802,348	5.8700	4.511	4.496	4.511	4.397	4.572	626,458	4.4733	-1.33%
2019-11-11	6.000	5.990	6.000	5.980	6.270	1,190,600	7,212,267	6.0577	4.572	4.565	4.572	4.557	4.778	1,562,339	4.6163	-3.23%
2019-11-08	6.200	6.150	6.200	6.150	6.350	576,400	3,571,708	6.1966	4.725	4.687	4.725	4.687	4.839	756,368	4.7222	-0.96%
2019-11-07	6.260	6.260	6.270	6.190	6.310	352,400	2,198,826	6.2396	4.771	4.771	4.778	4.717	4.809	462,429	4.7549	0.97%
2019-11-06	6.200	6.200	6.230	6.190	6.520	718,000	4,508,960	6.2799	4.725	4.725	4.748	4.717	4.969	942,180	4.7857	-4.62%
2019-11-05	6.500	6.480	6.530	6.450	6.660	264,500	1,741,567	6.5844	4.953	4.938	4.976	4.915	5.075	347,084	5.0177	-1.52%
2019-11-04	6.600	6.600	6.640	6.480	6.660	569,900	3,757,155	6.5927	5.030	5.030	5.060	4.938	5.075	747,839	5.0240	2.01%
2019-11-01	6.470	6.470	6.490	6.450	6.510	193,100	1,249,127	6.4688	4.931	4.931	4.946	4.915	4.961	253,391	4.9296	0.31%
2019-10-31	6.450	6.450	6.460	6.360	6.580	446,300	2,862,129	6.4130	4.915	4.915	4.923	4.847	5.014	585,647	4.8871	-3.30%
2019-10-30	6.670	6.550	6.670	6.500	6.690	123,700	814,433	6.5839	5.083	4.992	5.083	4.953	5.098	162,323	5.0174	0.30%
2019-10-29	6.650	6.650	6.730	6.610	6.800	397,700	2,671,569	6.7175	5.068	5.068	5.129	5.037	5.182	521,873	5.1192	-1.04%
2019-10-28	6.720	6.720	6.750	6.370	6.780	313,000	2,089,242	6.6749	5.121	5.121	5.144	4.854	5.167	410,727	5.0867	3.70%
2019-10-25	6.480	6.430	6.480	6.260	6.600	367,400	2,347,628	6.3898	4.938	4.900	4.938	4.771	5.030	482,113	4.8695	3.68%
2019-10-24	6.250	6.250	6.350	6.240	6.380	202,900	1,281,077	6.3138	4.763	4.763	4.839	4.755	4.862	266,251	4.8115	-0.79%
2019-10-23	6.300	6.300	6.350	6.230	6.370	358,700	2,268,732	6.3249	4.801	4.801	4.839	4.748	4.854	470,696	4.8199	0.00%
2019-10-22	6.300	6.280	6.340	6.220	6.360	167,000	1,050,357	6.2896	4.801	4.786	4.831	4.740	4.847	219,142	4.7930	0.32%
2019-10-21	6.280	6.280	6.320	6.260	6.360	256,400	1,615,416	6.3004	4.786	4.786	4.816	4.771	4.847	336,455	4.8013	-1.57%
2019-10-18	6.380	6.360	6.400	6.360	6.450	89,100	571,086	6.4095	4.862	4.847	4.877	4.847	4.915	116,920	4.8844	0.00%
2019-10-17	6.380	6.360	6.410	6.360	6.460	168,600	1,077,667	6.3919	4.862	4.847	4.885	4.847	4.923	221,242	4.8710	-0.31%
2019-10-16	6.400	6.380	6.400	6.350	6.570	265,900	1,708,031	6.4236	4.877	4.862	4.877	4.839	5.007	348,921	4.8952	-2.44%
2019-10-15	6.560	6.450	6.570	6.480	6.690	156,500	1,027,528	6.5657	4.999	4.915	5.007	4.938	5.098	205,364	5.0035	0.92%
2019-10-14	6.500	6.500	6.580	6.420	6.690	430,200	2,817,850	6.5501	4.953	4.953	5.014	4.892	5.098	564,521	4.9916	-0.31%
2019-10-11	6.520	6.520	6.590	6.400	6.600	343,000	2,233,034	6.5103	4.969	4.969	5.022	4.877	5.030	450,094	4.9613	-1.66%
2019-10-10	6.630	6.580	6.630	6.490	6.670	180,600	1,184,770	6.5602	5.052	5.014	5.052	4.946	5.083	236,988	4.9993	2.16%
2019-10-09	6.490	6.490	6.540	6.470	6.790	441,400	2,884,804	6.5356	4.946	4.946	4.984	4.931	5.174	579,218	4.9805	-4.42%
2019-10-08	6.790	6.760	6.790	6.770	6.950	216,000	1,474,632	6.8270	5.174	5.152	5.174	5.159	5.296	283,441	5.2026	-1.59%
2019-10-04	6.900	6.860	6.870	6.830	6.970	149,000	1,028,899	6.9054	5.258	5.228	5.235	5.205	5.312	195,522	5.2623	-0.29%
2019-10-03	6.920	6.880	6.920	6.810	6.940	201,700	1,387,163	6.8774	5.273	5.243	5.273	5.190	5.289	264,676	5.2410	1.62%
2019-10-02	6.810	6.800	6.840	6.810	7.010	403,400	2,767,125	6.8595	5.190	5.182	5.213	5.190	5.342	529,353	5.2274	-3.27%
2019-09-30	7.040	7.030	7.040	7.030	7.170	112,600	799,612	7.1013	5.365	5.357	5.365	5.357	5.464	147,757	5.4117	-0.71%
2019-09-27	7.090	7.070	7.090	7.050	7.240	342,300	2,440,792	7.1306	5.403	5.388	5.403	5.373	5.517	449,176	5.4339	-2.34%
2019-09-26	7.260	7.250	7.300	7.260	7.390	282,100	2,065,546	7.3220	5.533	5.525	5.563	5.533	5.632	370,180	5.5798	-1.22%
2019-09-25	7.350	7.350	7.400	7.290	7.400	282,300	2,074,553	7.3488	5.601	5.601	5.639	5.555	5.639	370,442	5.6002	-0.81%
2019-09-24	7.410	7.390	7.410	7.210	7.510	783,100	5,773,054	7.3721	5.647	5.632	5.647	5.494	5.723	1,027,606	5.6180	-1.85%
2019-09-23	7.550	7.550	7.580	7.500	8.000	1,206,900	9,175,920	7.6029	5.754	5.754	5.776	5.715	6.097	1,583,728	5.7939	-6.33%
2019-09-20	8.060	8.050	8.060	8.050	8.190	292,600	2,365,592	8.0847	6.142	6.135	6.142	6.135	6.241	383,958	6.1611	-1.35%
2019-09-19	8.170	8.130	8.170	8.080	8.310	643,700	5,253,165	8.1609	6.226	6.196	6.226	6.157	6.333	844,681	6.2191	-2.16%
2019-09-18	8.350	8.350	8.390	8.350	8.470	312,000	2,620,258	8.3983	6.363	6.363	6.394	6.363	6.455	409,415	6.4000	-1.30%
2019-09-17	8.460	8.460	8.490	8.300	8.500	655,800	5,488,432	8.3691	6.447	6.447	6.470	6.325	6.478	860,559	6.3778	0.00%
2019-09-16	8.460	8.460	8.510	8.390	8.510	268,800	2,272,420	8.4539	6.447	6.447	6.485	6.394	6.485	352,727	6.4424	-0.94%
2019-09-13	8.540	8.530	8.550	8.460	8.600	210,300	1,786,616	8.4956	6.508	6.500	6.516	6.447	6.554	275,962	6.4741	0.47%
2019-09-12	8.500	8.500	8.530	8.460	8.590	100,400	854,738	8.5133	6.478	6.478	6.500	6.447	6.546	131,748	6.4877	-1.39%
2019-09-11	8.620	8.600	8.620	8.480	8.620	93,267	798,959	8.5664	6.569	6.554	6.569	6.462	6.569	122,388	6.5281	1.77%
2019-09-10	8.470	8.470	8.500	8.450	8.500	159,400	1,349,694	8.4673	6.455	6.455	6.478	6.439	6.478	209,169	6.4526	0.12%
2019-09-09	8.460	8.460	8.480	8.450	8.490	353,500	2,991,102	8.4614	6.447	6.447	6.462	6.439	6.470	463,873	6.4481	-0.35%
2019-09-06	8.490	8.490	8.510	8.460	8.590	356,100	3,026,574	8.4992	6.470	6.470	6.485	6.447	6.546	467,284	6.4769	-0.93%
2019-09-05	8.570	8.510	8.570	8.460	8.620	378,500	3,235,842	8.5491	6.531	6.485	6.531	6.447	6.569	496,678	6.5150	1.30%
2019-09-04	8.460	8.460	8.510	8.450	8.640	727,100	6,171,001	8.4871	6.447	6.447	6.485	6.439	6.584	954,121	6.4677	-0.12%
2019-09-03	8.470	8.470	8.560	8.470	8.640	314,400	2,686,747	8.5456	6.455	6.455	6.523	6.455	6.584	412,565	6.5123	-1.05%
2019-09-02	8.560	8.520	8.570	8.510	8.640	383,300	3,294,719	8.5957	6.523	6.493	6.531	6.485	6.584	502,977	6.5504	0.82%
2019-08-30	8.490	8.450	8.510	8.350	8.530	417,600	3,531,900	8.4576	6.470	6.439	6.485	6.363	6.500	547,986	6.4452	0.35%
2019-08-29	8.460	8.450	8.460	8.320	8.540	596,800	5,051,760	8.4647	6.447	6.439	6.447	6.340	6.508	783,138	6.4507	-0.24%
2019-08-28	8.480	8.480	8.500	8.410	8.590	331,800	2,805,341	8.4549	6.462	6.462	6.478	6.409	6.546	435,397	6.4432	0.83%
2019-08-27	8.410	8.400	8.460	8.240	8.570	732,800	6,159,164	8.4050	6.409	6.401	6.447	6.279	6.531	961,601	6.4051	-1.64%
2019-08-26	8.550	8.450	8.550	8.370	8.970	921,000	7,963,558	8.6466	6.516	6.439	6.516	6.378	6.836	1,208,562	6.5893	1.91%
2019-08-23	8.390	8.390	8.500	8.350	8.740	765,600	6,528,289	8.5270	6.394	6.394	6.478	6.363	6.660	1,004,642	6.4981	-3.78%
2019-08-22	8.720	8.710	8.770	8.640	8.780	215,900	1,873,953	8.6797	6.645	6.638	6.683	6.584	6.691	283,310	6.6145	0.81%
2019-08-21	8.650	8.650	8.700	8.500	9.000	1,044,200	9,130,663	8.7442	6.592	6.592	6.630	6.478	6.859	1,370,229	6.6636	-2.92%
2019-08-20	8.910	8.900	8.930	8.830	8.960	565,854	5,040,219	8.9073	6.790	6.782	6.805	6.729	6.828	742,530	6.7879	-1.00%
2019-08-19	9.000	9.000	9.020	8.950	9.090	741,100	6,664,461	8.9927	6.859	6.859	6.874	6.820	6.927	972,492	6.8530	-0.44%
2019-08-16	9.040	8.990	9.040	8.920	9.360	703,000	6,383,768	9.0808	6.889	6.851	6.889	6.798	7.133	922,496	6.9201	-0.11%
2019-08-15	9.050	9.050	9.080	8.930	10.10	2,082,800	19,592,473	9.4068	6.897	6.897	6.920	6.805	7.697	2,733,109	7.1686	-4.13%
2019-08-14	9.440	9.430	9.440	9.410	9.900	756,000	7,258,919	9.6017	7.194	7.186	7.194	7.171	7.544	992,044	7.3171	-5.60%
2019-08-13	10.00	9.960	10.00	8.910	10.42	2,810,300	27,174,612	9.6696	7.621	7.590	7.621	6.790	7.941	3,687,755	7.3689	12.36%
2019-08-12	8.900	8.900	8.940	8.840	9.160	205,700	1,854,181	9.0140	6.782	6.782	6.813	6.737	6.980	269,925	6.8692	-1.66%
2019-08-09	9.050	9.030	9.050	8.900	9.100	235,600	2,123,470	9.0130	6.897	6.881	6.897	6.782	6.935	309,161	6.8685	0.00%
2019-08-08	9.050	9.050	9.110	9.020	9.170	432,200	3,919,413	9.0685	6.897	6.897	6.942	6.874	6.988	567,145	6.9108	0.22%
2019-08-07	9.030	8.990	9.030	8.900	9.110	347,900	3,139,194	9.0233	6.881	6.851	6.881	6.782	6.942	456,524	6.8763	1.35%
2019-08-06	8.910	8.900	8.950	8.800	9.400	543,200	4,902,688	9.0256	6.790	6.782	6.820	6.706	7.163	712,802	6.8780	-3.05%
2019-08-05	9.190	9.190	9.230	8.870	9.370	565,100	5,196,960	9.1965	7.003	7.003	7.034	6.759	7.141	741,540	7.0083	2.34%
2019-08-02	8.980	8.970	9.060	8.960	9.250	499,900	4,555,703	9.1132	6.843	6.836	6.904	6.828	7.049	655,983	6.9449	-0.77%
2019-08-01	9.050	9.000	9.070	8.970	9.120	287,701	2,604,911	9.0542	6.897	6.859	6.912	6.836	6.950	377,529	6.8999	-0.98%
2019-07-31	9.140	9.130	9.140	9.130	9.290	145,200	1,336,160	9.2022	6.965	6.958	6.965	6.958	7.080	190,536	7.0127	-1.61%
2019-07-30	9.290	9.260	9.340	9.170	9.470	375,100	3,518,060	9.3790	7.080	7.057	7.118	6.988	7.217	492,217	7.1474	-0.11%
2019-07-29	9.300	9.250	9.300	9.250	9.480	248,900	2,322,414	9.3307	7.087	7.049	7.087	7.049	7.224	326,614	7.1106	0.00%
2019-07-26	9.300	9.270	9.300	9.230	9.310	173,900	1,613,185	9.2765	7.087	7.064	7.087	7.034	7.095	228,196	7.0693	-1.59%
2019-07-25	9.450	9.450	9.470	9.350	9.520	112,000	1,057,038	9.4378	7.201	7.201	7.217	7.125	7.255	146,970	7.1922	0.21%
2019-07-24	9.430	9.430	9.470	9.410	9.540	106,700	1,010,220	9.4679	7.186	7.186	7.217	7.171	7.270	140,015	7.2151	-1.26%
2019-07-23	9.550	9.470	9.550	9.460	9.750	205,400	1,958,102	9.5331	7.278	7.217	7.278	7.209	7.430	269,532	7.2648	0.21%
2019-07-22	9.530	9.540	9.600	9.210	9.690	625,700	6,002,618	9.5934	7.262	7.270	7.316	7.019	7.384	821,061	7.3108	0.00%
2019-07-19	9.530	9.530	9.570	9.150	9.570	792,600	7,428,857	9.3728	7.262	7.262	7.293	6.973	7.293	1,040,072	7.1426	5.19%
2019-07-18	9.060	9.000	9.060	8.980	9.250	376,800	3,418,864	9.0734	6.904	6.859	6.904	6.843	7.049	494,448	6.9145	0.78%
2019-07-17	8.990	8.990	9.000	8.990	9.130	389,800	3,519,467	9.0289	6.851	6.851	6.859	6.851	6.958	511,507	6.8806	-1.86%
2019-07-16	9.160	9.120	9.160	9.100	9.230	134,400	1,230,726	9.1572	6.980	6.950	6.980	6.935	7.034	176,363	6.9784	0.00%
2019-07-15	9.160	9.160	9.180	9.020	9.180	147,700	1,342,680	9.0906	6.980	6.980	6.996	6.874	6.996	193,816	6.9276	0.66%
2019-07-12	9.100	9.090	9.160	9.090	9.190	88,800	813,065	9.1561	6.935	6.927	6.980	6.927	7.003	116,526	6.9775	-0.98%
2019-07-11	9.190	9.190	9.200	9.100	9.400	699,300	6,459,364	9.2369	7.003	7.003	7.011	6.935	7.163	917,641	7.0391	-0.11%
2019-07-10	9.200	9.180	9.200	9.130	9.420	317,600	2,923,073	9.2036	7.011	6.996	7.011	6.958	7.179	416,764	7.0137	0.77%
2019-07-09	9.130	9.130	9.150	9.120	9.270	227,000	2,085,268	9.1862	6.958	6.958	6.973	6.950	7.064	297,876	7.0005	-1.30%
2019-07-08	9.250	9.240	9.290	9.160	9.550	622,700	5,775,845	9.2755	7.049	7.041	7.080	6.980	7.278	817,124	7.0685	-4.34%
2019-07-05	9.670	9.570	9.670	9.550	9.710	452,900	4,369,104	9.6470	7.369	7.293	7.369	7.278	7.400	594,308	7.3516	1.36%
2019-07-04	9.540	9.540	9.580	9.520	9.700	390,600	3,760,826	9.6283	7.270	7.270	7.301	7.255	7.392	512,556	7.3374	-0.73%
2019-07-03	9.610	9.610	9.640	9.560	10.28	1,339,400	13,211,585	9.8638	7.323	7.323	7.346	7.285	7.834	1,757,598	7.5168	-2.54%
2019-07-02	9.860	9.850	9.860	9.670	9.970	554,200	5,424,878	9.7887	7.514	7.506	7.514	7.369	7.598	727,237	7.4596	-1.99%
2019-06-28	10.06	10.06	10.10	10.00	10.24	400,800	4,068,294	10.150	7.666	7.666	7.697	7.621	7.804	525,941	7.7353	0.40%
2019-06-27	10.02	9.940	10.02	9.930	10.18	726,900	7,291,679	10.031	7.636	7.575	7.636	7.567	7.758	953,859	7.6444	0.20%
2019-06-26	10.00	9.950	9.990	9.800	10.14	640,100	6,351,714	9.9230	7.621	7.583	7.613	7.468	7.727	839,957	7.5619	-1.57%
2019-06-25	10.16	10.10	10.12	9.790	10.24	1,537,500	15,539,094	10.107	7.743	7.697	7.712	7.461	7.804	2,017,551	7.7020	6.05%
2019-06-24	9.580	9.580	9.650	9.480	9.860	741,200	7,206,830	9.7232	7.301	7.301	7.354	7.224	7.514	972,624	7.4097	1.38%
2019-06-21	9.450	9.400	9.450	9.160	9.800	1,292,000	12,345,863	9.5556	7.201	7.163	7.201	6.980	7.468	1,695,399	7.2820	3.96%
2019-06-20	9.090	9.080	9.090	8.930	9.150	439,400	3,981,798	9.0619	6.927	6.920	6.927	6.805	6.973	576,593	6.9057	2.71%
2019-06-19	8.850	8.730	8.850	8.730	8.900	176,800	1,560,592	8.8269	6.744	6.653	6.744	6.653	6.782	232,002	6.7266	-0.34%
2019-06-18	8.880	8.830	8.860	8.630	8.910	276,100	2,427,771	8.7931	6.767	6.729	6.752	6.577	6.790	362,306	6.7009	1.37%
2019-06-17	8.760	8.680	8.770	8.660	8.980	82,400	724,395	8.7912	6.676	6.615	6.683	6.599	6.843	108,128	6.6994	-0.79%
2019-06-14	8.830	8.820	8.920	8.810	8.940	174,500	1,545,478	8.8566	6.729	6.721	6.798	6.714	6.813	228,984	6.7493	-1.34%
2019-06-13	8.950	8.920	8.950	8.900	9.070	235,600	2,101,827	8.9212	6.820	6.798	6.820	6.782	6.912	309,161	6.7985	-1.43%
2019-06-12	9.080	9.030	9.080	8.980	9.170	167,300	1,512,971	9.0435	6.920	6.881	6.920	6.843	6.988	219,536	6.8917	-0.22%
2019-06-11	9.100	9.050	9.100	9.000	9.150	202,700	1,842,952	9.0920	6.935	6.897	6.935	6.859	6.973	265,989	6.9287	1.11%
2019-06-10	9.000	8.980	8.990	8.980	9.140	118,300	1,070,303	9.0474	6.859	6.843	6.851	6.843	6.965	155,237	6.8947	0.56%
2019-06-06	8.950	8.950	9.010	8.840	9.120	130,400	1,171,357	8.9828	6.820	6.820	6.866	6.737	6.950	171,115	6.8455	-1.65%
2019-06-05	9.100	9.060	9.080	8.890	9.200	217,000	1,960,974	9.0367	6.935	6.904	6.920	6.775	7.011	284,754	6.8866	1.11%
2019-06-04	9.000	9.000	9.100	8.920	9.220	329,900	2,994,818	9.0780	6.859	6.859	6.935	6.798	7.026	432,904	6.9180	0.78%
2019-06-03	8.930	8.930	8.950	8.780	8.990	195,100	1,738,703	8.9119	6.805	6.805	6.820	6.691	6.851	256,016	6.7914	3.00%
2019-05-31	8.670	8.660	8.670	8.600	8.780	86,000	743,775	8.6485	6.607	6.599	6.607	6.554	6.691	112,852	6.5907	1.05%
2019-05-30	8.580	8.570	8.590	8.560	8.900	188,500	1,623,184	8.6111	6.538	6.531	6.546	6.523	6.782	247,355	6.5622	-1.38%
2019-05-29	8.700	8.680	8.710	8.640	8.780	106,300	925,442	8.7059	6.630	6.615	6.638	6.584	6.691	139,490	6.6345	-0.57%
2019-05-28	8.750	8.750	8.790	8.700	8.810	164,900	1,441,573	8.7421	6.668	6.668	6.699	6.630	6.714	216,386	6.6620	2.58%
2019-05-27	8.530	8.520	8.530	8.490	8.650	71,400	611,609	8.5660	6.500	6.493	6.500	6.470	6.592	93,693	6.5278	-0.58%
2019-05-24	8.580	8.580	8.640	8.500	8.670	94,500	808,717	8.5579	6.538	6.538	6.584	6.478	6.607	124,006	6.5216	1.06%
2019-05-23	8.490	8.490	8.530	8.480	8.840	284,500	2,429,964	8.5412	6.470	6.470	6.500	6.462	6.737	373,329	6.5089	-2.41%
2019-05-22	8.700	8.640	8.700	8.520	8.720	249,800	2,159,809	8.6462	6.630	6.584	6.630	6.493	6.645	327,795	6.5889	0.46%
2019-05-21	8.660	8.660	8.730	8.620	8.880	260,500	2,273,148	8.7261	6.599	6.599	6.653	6.569	6.767	341,835	6.6498	-0.12%
2019-05-20	8.670	8.670	8.750	8.660	9.110	972,900	8,575,461	8.8143	6.607	6.607	6.668	6.599	6.942	1,276,667	6.7171	-4.83%
2019-05-17	9.110	9.100	9.110	9.100	9.400	369,900	3,404,805	9.2047	6.942	6.935	6.942	6.935	7.163	485,393	7.0145	-2.57%
2019-05-16	9.350	9.350	9.410	9.250	9.490	767,300	7,160,117	9.3316	7.125	7.125	7.171	7.049	7.232	1,006,873	7.1112	-5.17%
2019-05-15	9.860	9.790	9.860	9.710	9.860	173,500	1,694,743	9.7680	7.514	7.461	7.514	7.400	7.514	227,672	7.4438	0.00%
2019-05-14	9.860	9.820	9.860	9.040	9.960	406,500	3,948,807	9.7142	7.514	7.483	7.514	6.889	7.590	533,421	7.4028	1.02%
2019-05-10	9.760	9.690	9.760	9.630	9.780	372,400	3,609,528	9.6926	7.438	7.384	7.438	7.339	7.453	488,674	7.3864	1.04%
2019-05-09	9.660	9.660	9.730	9.650	9.880	278,700	2,707,314	9.7141	7.362	7.362	7.415	7.354	7.529	365,718	7.4027	-1.83%
2019-05-08	9.840	9.840	9.850	9.720	9.910	224,400	2,193,011	9.7728	7.499	7.499	7.506	7.407	7.552	294,464	7.4475	1.34%
2019-05-07	9.710	9.710	9.880	9.710	9.920	214,100	2,090,981	9.7664	7.400	7.400	7.529	7.400	7.560	280,948	7.4426	0.21%
2019-05-06	9.690	9.690	9.700	9.630	9.980	664,300	6,456,493	9.7192	7.384	7.384	7.392	7.339	7.605	871,713	7.4067	-2.91%
2019-05-03	9.980	9.910	9.990	9.900	10.02	60,600	604,110	9.9688	7.605	7.552	7.613	7.544	7.636	79,521	7.5969	0.81%
2019-05-02	9.900	9.900	9.930	9.780	10.12	304,700	3,015,779	9.8975	7.544	7.544	7.567	7.453	7.712	399,836	7.5425	-1.79%
2019-04-30	10.08	10.04	10.14	10.02	10.28	109,100	1,102,398	10.105	7.682	7.651	7.727	7.636	7.834	143,164	7.7002	-0.98%
2019-04-29	10.18	10.08	10.18	10.00	10.32	174,800	1,773,640	10.147	7.758	7.682	7.758	7.621	7.864	229,377	7.7324	-0.20%
2019-04-26	10.20	10.20	10.30	9.980	10.38	456,000	4,638,199	10.172	7.773	7.773	7.849	7.605	7.910	598,376	7.7513	2.00%
2019-04-25	10.00	9.990	10.00	9.840	10.54	846,200	8,574,684	10.133	7.621	7.613	7.621	7.499	8.032	1,110,407	7.7221	-4.40%
2019-04-24	10.46	10.40	10.46	10.40	10.66	394,000	4,124,942	10.469	7.971	7.925	7.971	7.925	8.124	517,018	7.9783	-1.51%
2019-04-23	10.62	10.60	10.64	10.58	11.00	728,100	7,874,422	10.815	8.093	8.078	8.108	8.063	8.383	955,433	8.2417	-0.75%
2019-04-18	10.70	10.68	10.70	10.64	10.84	522,300	5,601,668	10.725	8.154	8.139	8.154	8.108	8.261	685,377	8.1731	-0.93%
2019-04-17	10.80	10.74	10.80	10.70	10.88	537,800	5,830,010	10.841	8.230	8.185	8.230	8.154	8.291	705,716	8.2611	-0.55%
2019-04-16	10.86	10.86	10.92	10.60	11.00	736,700	8,014,980	10.880	8.276	8.276	8.322	8.078	8.383	966,718	8.2909	0.56%
2019-04-15	10.80	10.80	10.82	10.42	10.84	1,301,000	13,906,696	10.689	8.230	8.230	8.246	7.941	8.261	1,707,209	8.1459	4.45%
2019-04-12	10.34	10.30	10.34	10.10	10.36	341,000	3,490,930	10.237	7.880	7.849	7.880	7.697	7.895	447,470	7.8015	-1.15%
2019-04-11	10.46	10.46	10.50	10.42	10.68	438,600	4,612,226	10.516	7.971	7.971	8.002	7.941	8.139	575,543	8.0137	-2.06%
2019-04-10	10.68	10.64	10.68	10.50	10.80	394,800	4,187,228	10.606	8.139	8.108	8.139	8.002	8.230	518,068	8.0824	1.14%
2019-04-09	10.56	10.56	10.58	10.32	10.70	582,800	6,144,650	10.543	8.047	8.047	8.063	7.864	8.154	764,767	8.0347	1.54%
2019-04-08	10.40	10.40	10.50	9.990	10.54	1,211,200	12,436,607	10.268	7.925	7.925	8.002	7.613	8.032	1,589,371	7.8249	4.21%
2019-04-04	9.980	9.980	10.00	9.970	10.16	306,700	3,067,815	10.003	7.605	7.605	7.621	7.598	7.743	402,460	7.6227	-0.60%
2019-04-03	10.04	10.02	10.04	9.990	10.18	267,400	2,685,954	10.045	7.651	7.636	7.651	7.613	7.758	350,890	7.6547	0.40%
2019-04-02	10.00	10.00	10.04	9.960	10.16	287,300	2,887,444	10.050	7.621	7.621	7.651	7.590	7.743	377,003	7.6589	-0.99%
2019-04-01	10.10	10.10	10.14	9.760	10.12	828,600	8,283,515	9.9970	7.697	7.697	7.727	7.438	7.712	1,087,312	7.6183	2.02%
2019-03-29	9.900	9.790	9.890	9.400	9.910	785,700	7,627,674	9.7081	7.544	7.461	7.537	7.163	7.552	1,031,018	7.3982	3.34%
2019-03-28	9.580	9.580	9.600	9.500	9.900	676,300	6,543,830	9.6759	7.301	7.301	7.316	7.240	7.544	887,460	7.3737	-3.13%
2019-03-27	9.890	9.880	9.920	9.800	10.02	1,369,000	13,507,147	9.8664	7.537	7.529	7.560	7.468	7.636	1,796,440	7.5188	-5.09%
2019-03-26	10.42	10.34	10.42	10.30	10.62	260,000	2,700,242	10.386	7.941	7.880	7.941	7.849	8.093	341,179	7.9144	1.56%
2019-03-25	10.26	10.26	10.38	10.18	10.42	700,800	7,201,602	10.276	7.819	7.819	7.910	7.758	7.941	919,610	7.8312	-3.21%
2019-03-22	10.60	10.52	10.60	10.50	10.82	869,200	9,161,026	10.540	8.078	8.017	8.078	8.002	8.246	1,140,589	8.0318	-2.03%
2019-03-21	10.82	10.82	10.84	10.76	10.92	466,800	5,075,416	10.873	8.246	8.246	8.261	8.200	8.322	612,548	8.2857	1.12%
2019-03-20	10.70	10.70	10.74	10.64	10.84	175,400	1,884,532	10.744	8.154	8.154	8.185	8.108	8.261	230,165	8.1877	0.00%
2019-03-19	10.70	10.70	10.76	10.54	10.82	401,400	4,277,950	10.658	8.154	8.154	8.200	8.032	8.246	526,728	8.1217	-0.19%
2019-03-18	10.72	10.64	10.72	10.40	10.90	496,600	5,291,385	10.655	8.169	8.108	8.169	7.925	8.306	651,653	8.1199	0.19%
2019-03-15	10.70	10.70	10.74	10.48	10.82	201,262	2,143,690	10.651	8.154	8.154	8.185	7.986	8.246	264,102	8.1169	0.94%
2019-03-14	10.60	10.60	10.84	10.60	10.88	391,900	4,218,336	10.764	8.078	8.078	8.261	8.078	8.291	514,262	8.2027	0.00%
2019-03-13	10.60	10.60	10.62	10.56	10.80	223,200	2,380,950	10.667	8.078	8.078	8.093	8.047	8.230	292,889	8.1292	-1.12%
2019-03-12	10.72	10.72	10.76	10.40	10.72	309,800	3,273,504	10.567	8.169	8.169	8.200	7.925	8.169	406,528	8.0523	1.90%
2019-03-11	10.52	10.52	10.56	10.32	10.62	989,700	10,409,228	10.518	8.017	8.017	8.047	7.864	8.093	1,298,712	8.0150	3.14%
2019-03-08	10.20	10.20	10.28	10.10	10.60	1,107,768	11,322,959	10.221	7.773	7.773	7.834	7.697	8.078	1,453,644	7.7894	-3.95%
2019-03-07	10.62	10.56	10.62	10.52	10.84	268,300	2,865,428	10.680	8.093	8.047	8.093	8.017	8.261	352,071	8.1388	-0.93%
2019-03-06	10.72	10.72	10.80	10.66	10.94	808,100	8,688,378	10.752	8.169	8.169	8.230	8.124	8.337	1,060,412	8.1934	-0.92%
2019-03-05	10.82	10.82	10.86	10.80	10.96	627,900	6,806,150	10.840	8.246	8.246	8.276	8.230	8.352	823,948	8.2604	-1.46%
2019-03-04	10.98	10.96	10.98	10.82	11.18	1,130,300	12,421,820	10.990	8.367	8.352	8.367	8.246	8.520	1,483,211	8.3749	-2.49%
2019-03-01	11.26	11.12	11.26	10.90	11.30	403,100	4,476,422	11.105	8.581	8.474	8.581	8.306	8.611	528,959	8.4627	2.74%
2019-02-28	10.96	10.96	11.12	10.90	11.30	369,000	4,085,250	11.071	8.352	8.352	8.474	8.306	8.611	484,212	8.4369	-3.35%
2019-02-27	11.34	11.22	11.34	11.10	11.44	797,500	9,013,172	11.302	8.642	8.550	8.642	8.459	8.718	1,046,502	8.6127	2.53%
2019-02-26	11.06	11.06	11.14	10.90	11.30	497,000	5,520,650	11.108	8.428	8.428	8.489	8.306	8.611	652,177	8.4650	-1.43%
2019-02-25	11.22	11.08	11.22	10.60	11.22	1,341,300	14,646,094	10.919	8.550	8.444	8.550	8.078	8.550	1,760,092	8.3212	6.25%
2019-02-22	10.56	10.56	10.60	10.40	10.70	695,700	7,344,244	10.557	8.047	8.047	8.078	7.925	8.154	912,917	8.0448	-1.31%
2019-02-21	10.70	10.62	10.70	10.58	11.20	1,031,600	11,199,500	10.856	8.154	8.093	8.154	8.063	8.535	1,353,695	8.2733	-2.73%
2019-02-20	11.00	11.00	11.02	10.58	11.06	1,122,800	12,283,182	10.940	8.383	8.383	8.398	8.063	8.428	1,473,370	8.3368	5.16%
2019-02-19	10.46	10.44	10.46	10.38	10.62	384,900	4,052,492	10.529	7.971	7.956	7.971	7.910	8.093	505,077	8.0235	-1.32%
2019-02-18	10.60	10.60	10.62	10.20	10.60	1,089,800	11,380,082	10.442	8.078	8.078	8.093	7.773	8.078	1,430,066	7.9577	4.95%
2019-02-15	10.10	10.06	10.10	10.02	10.26	325,800	3,310,212	10.160	7.697	7.666	7.697	7.636	7.819	427,524	7.7428	0.00%
2019-02-14	10.10	10.10	10.14	10.10	10.30	227,200	2,318,972	10.207	7.697	7.697	7.727	7.697	7.849	298,138	7.7782	-0.39%
2019-02-13	10.14	10.14	10.24	10.02	10.22	503,400	5,098,492	10.128	7.727	7.727	7.804	7.636	7.788	660,576	7.7183	0.40%
2019-02-12	10.10	10.02	10.10	9.940	10.12	340,400	3,414,469	10.031	7.697	7.636	7.697	7.575	7.712	446,682	7.6441	1.00%
2019-02-11	10.00	9.980	10.00	9.960	10.42	652,800	6,553,835	10.040	7.621	7.605	7.621	7.590	7.941	856,623	7.6508	-1.96%
2019-02-08	10.20	10.18	10.20	9.940	10.80	777,300	7,943,813	10.220	7.773	7.758	7.773	7.575	8.230	1,019,995	7.7881	-2.49%
2019-02-04	10.46	10.38	10.46	10.10	10.48	271,400	2,809,202	10.351	7.971	7.910	7.971	7.697	7.986	356,139	7.8879	3.56%
2019-02-01	10.10	10.00	10.10	9.890	10.22	409,300	4,076,360	9.9593	7.697	7.621	7.697	7.537	7.788	537,095	7.5896	2.43%
2019-01-31	9.860	9.860	9.880	9.690	9.900	544,600	5,346,695	9.8177	7.514	7.514	7.529	7.384	7.544	714,639	7.4817	2.71%
2019-01-30	9.600	9.600	9.630	9.420	9.710	1,329,000	12,742,538	9.5881	7.316	7.316	7.339	7.179	7.400	1,743,951	7.3067	1.91%
2019-01-29	9.420	9.420	9.470	9.140	9.480	844,200	7,835,686	9.2818	7.179	7.179	7.217	6.965	7.224	1,107,783	7.0733	3.06%
2019-01-28	9.140	9.120	9.180	8.980	9.260	671,500	6,139,036	9.1423	6.965	6.950	6.996	6.843	7.057	881,161	6.9670	1.78%
2019-01-25	8.980	8.960	8.980	8.940	9.000	119,300	1,070,634	8.9743	6.843	6.828	6.843	6.813	6.859	156,549	6.8390	0.90%
2019-01-24	8.900	8.890	8.900	8.900	9.140	388,154	3,486,576	8.9825	6.782	6.775	6.782	6.782	6.965	509,347	6.8452	-0.89%
2019-01-23	8.980	8.980	9.050	8.950	9.100	428,600	3,864,200	9.0159	6.843	6.843	6.897	6.820	6.935	562,421	6.8707	-0.55%
2019-01-22	9.030	9.030	9.080	9.030	9.160	147,800	1,341,234	9.0747	6.881	6.881	6.920	6.881	6.980	193,947	6.9155	-1.31%
2019-01-21	9.150	9.130	9.150	9.120	9.360	229,200	2,111,498	9.2125	6.973	6.958	6.973	6.950	7.133	300,763	7.0205	-0.76%
2019-01-18	9.220	9.220	9.260	9.200	9.330	206,500	1,906,767	9.2337	7.026	7.026	7.057	7.011	7.110	270,975	7.0367	0.66%
2019-01-17	9.160	9.160	9.220	9.130	9.300	176,700	1,627,202	9.2088	6.980	6.980	7.026	6.958	7.087	231,871	7.0177	0.33%
2019-01-16	9.130	9.110	9.130	9.070	9.180	198,800	1,813,185	9.1206	6.958	6.942	6.958	6.912	6.996	260,871	6.9505	0.11%
2019-01-15	9.120	9.100	9.120	9.100	9.220	287,300	2,624,178	9.1339	6.950	6.935	6.950	6.935	7.026	377,003	6.9606	-1.19%
2019-01-14	9.230	9.120	9.230	9.100	9.240	47,100	431,829	9.1683	7.034	6.950	7.034	6.935	7.041	61,806	6.9869	-0.11%
2019-01-11	9.240	9.230	9.240	9.130	9.320	178,500	1,643,220	9.2057	7.041	7.034	7.041	6.958	7.102	234,233	7.0153	0.65%
2019-01-10	9.180	9.180	9.270	9.060	9.370	781,300	7,180,849	9.1909	6.996	6.996	7.064	6.904	7.141	1,025,244	7.0040	-0.11%
2019-01-09	9.190	9.190	9.240	9.190	9.340	145,900	1,349,439	9.2491	7.003	7.003	7.041	7.003	7.118	191,454	7.0484	0.33%
2019-01-08	9.160	9.160	9.180	9.150	9.300	425,100	3,920,616	9.2228	6.980	6.980	6.996	6.973	7.087	557,828	7.0284	-0.54%
2019-01-07	9.210	9.210	9.260	9.200	9.450	159,600	1,476,634	9.2521	7.019	7.019	7.057	7.011	7.201	209,432	7.0507	0.11%
2019-01-04	9.200	9.190	9.260	8.810	9.260	465,500	4,240,894	9.1104	7.011	7.003	7.057	6.714	7.057	610,842	6.9427	1.43%
2019-01-03	9.070	9.030	9.070	9.000	9.070	214,642	1,939,262	9.0349	6.912	6.881	6.912	6.859	6.912	281,659	6.8851	-0.11%
2019-01-02	9.080	9.040	9.080	9.000	9.400	982,000	8,907,532	9.0708	6.920	6.889	6.920	6.859	7.163	1,288,608	6.9125	-3.81%
2018-12-31	9.440	9.430	9.440	9.440	9.710	150,100	1,428,883	9.5195	7.194	7.186	7.194	7.194	7.400	196,965	7.2545	-1.67%
2018-12-28	9.600	9.600	9.640	9.500	9.800	160,800	1,542,483	9.5926	7.316	7.316	7.346	7.240	7.468	211,006	7.3101	-1.54%
2018-12-27	9.750	9.710	9.770	9.650	9.950	259,400	2,542,000	9.7995	7.430	7.400	7.445	7.354	7.583	340,392	7.4679	0.21%
2018-12-24	9.730	9.730	9.790	9.700	10.20	450,300	4,410,950	9.7956	7.415	7.415	7.461	7.392	7.773	590,896	7.4648	-3.66%
2018-12-21	10.10	10.00	10.10	9.980	10.20	222,200	2,238,262	10.073	7.697	7.621	7.697	7.605	7.773	291,577	7.6764	0.80%
2018-12-20	10.02	10.00	10.02	9.960	10.26	693,300	6,961,281	10.041	7.636	7.621	7.636	7.590	7.819	909,768	7.6517	-2.34%
2018-12-19	10.26	10.24	10.26	10.26	10.46	282,900	2,931,564	10.363	7.819	7.804	7.819	7.819	7.971	371,229	7.8969	-1.91%
2018-12-18	10.46	10.42	10.46	10.44	10.68	259,300	2,730,142	10.529	7.971	7.941	7.971	7.956	8.139	340,261	8.0237	0.97%
2018-12-17	10.36	10.32	10.36	10.34	10.56	144,400	1,507,688	10.441	7.895	7.864	7.895	7.880	8.047	189,486	7.9567	-2.08%
2018-12-14	10.58	10.34	10.58	10.30	10.64	376,926	3,957,625	10.500	8.063	7.880	8.063	7.849	8.108	494,613	8.0015	0.95%
2018-12-13	10.48	10.44	10.48	10.32	10.50	193,100	2,012,196	10.421	7.986	7.956	7.986	7.864	8.002	253,391	7.9411	2.34%
2018-12-12	10.24	10.24	10.28	10.22	10.40	232,000	2,386,908	10.288	7.804	7.804	7.834	7.788	7.925	304,437	7.8404	-0.97%
2018-12-11	10.34	10.30	10.34	10.20	10.48	179,700	1,860,708	10.355	7.880	7.849	7.880	7.773	7.986	235,807	7.8908	-0.96%
2018-12-10	10.44	10.44	10.48	10.02	10.68	582,000	6,068,438	10.427	7.956	7.956	7.986	7.636	8.139	763,717	7.9459	-1.14%
2018-12-07	10.56	10.56	10.60	10.48	10.66	401,200	4,233,626	10.552	8.047	8.047	8.078	7.986	8.124	526,466	8.0416	0.19%
2018-12-06	10.54	10.46	10.54	10.40	10.82	690,100	7,317,532	10.604	8.032	7.971	8.032	7.925	8.246	905,569	8.0806	-1.68%
2018-12-05	10.72	10.72	10.74	10.68	10.90	394,100	4,229,138	10.731	8.169	8.169	8.185	8.139	8.306	517,149	8.1778	-1.65%
2018-12-04	10.90	10.82	10.90	10.70	10.94	436,900	4,705,680	10.771	8.306	8.246	8.306	8.154	8.337	573,312	8.2079	-0.37%
2018-12-03	10.94	10.94	10.98	10.78	10.98	377,400	4,104,396	10.876	8.337	8.337	8.367	8.215	8.367	495,235	8.2878	2.05%
2018-11-30	10.72	10.72	10.76	10.60	10.72	219,800	2,340,966	10.650	8.169	8.169	8.200	8.078	8.169	288,428	8.1163	0.19%
2018-11-29	10.70	10.70	10.78	10.64	10.88	296,200	3,194,102	10.784	8.154	8.154	8.215	8.108	8.291	388,682	8.2178	0.56%
2018-11-28	10.64	10.64	10.68	10.56	10.64	229,300	2,433,764	10.614	8.108	8.108	8.139	8.047	8.108	300,894	8.0884	0.19%
2018-11-27	10.62	10.62	10.66	10.56	10.74	225,400	2,401,548	10.655	8.093	8.093	8.124	8.047	8.185	295,776	8.1195	-0.75%
2018-11-26	10.70	10.66	10.70	10.60	10.76	123,100	1,310,040	10.642	8.154	8.124	8.154	8.078	8.200	161,535	8.1099	-0.19%
2018-11-23	10.72	10.64	10.74	10.60	10.74	199,400	2,128,952	10.677	8.169	8.108	8.185	8.078	8.185	261,658	8.1364	0.37%
2018-11-22	10.68	10.68	10.82	10.66	10.84	243,700	2,611,424	10.716	8.139	8.139	8.246	8.124	8.261	319,790	8.1661	-0.74%
2018-11-21	10.76	10.76	10.78	10.68	10.90	643,300	6,917,214	10.753	8.200	8.200	8.215	8.139	8.306	844,156	8.1942	-0.37%
2018-11-20	10.80	10.76	10.80	10.60	10.96	400,300	4,305,708	10.756	8.230	8.200	8.230	8.078	8.352	525,285	8.1969	1.50%
2018-11-19	10.64	10.64	10.70	10.60	10.74	289,700	3,092,724	10.676	8.108	8.108	8.154	8.078	8.185	380,153	8.1355	0.38%
2018-11-16	10.60	10.58	10.60	10.50	10.72	347,300	3,695,534	10.641	8.078	8.063	8.078	8.002	8.169	455,737	8.1089	0.00%
2018-11-15	10.60	10.54	10.60	10.50	10.68	249,300	2,632,446	10.559	8.078	8.032	8.078	8.002	8.139	327,138	8.0469	-0.75%
2018-11-14	10.68	10.62	10.68	10.60	10.76	91,700	978,396	10.670	8.139	8.093	8.139	8.078	8.200	120,331	8.1309	0.75%
2018-11-13	10.60	10.60	10.62	10.44	10.66	328,300	3,472,388	10.577	8.078	8.078	8.093	7.956	8.124	430,805	8.0602	0.38%
2018-11-12	10.56	10.56	10.58	10.56	10.72	311,900	3,313,008	10.622	8.047	8.047	8.063	8.047	8.169	409,284	8.0946	-2.04%
2018-11-09	10.78	10.68	10.78	10.62	10.82	192,900	2,065,246	10.706	8.215	8.139	8.215	8.093	8.246	253,129	8.1589	-0.19%
2018-11-08	10.80	10.78	10.80	10.78	10.92	244,800	2,656,972	10.854	8.230	8.215	8.230	8.215	8.322	321,233	8.2712	-0.74%
2018-11-07	10.88	10.88	10.92	10.78	10.92	310,400	3,375,274	10.874	8.291	8.291	8.322	8.215	8.322	407,316	8.2866	-0.37%
2018-11-06	10.92	10.92	10.98	10.70	10.98	281,100	3,049,050	10.847	8.322	8.322	8.367	8.154	8.367	368,867	8.2660	0.74%
2018-11-05	10.84	10.84	10.96	10.84	11.20	228,600	2,510,824	10.984	8.261	8.261	8.352	8.261	8.535	299,975	8.3701	-2.52%
2018-11-02	11.12	11.12	11.18	10.80	11.32	635,900	7,053,088	11.092	8.474	8.474	8.520	8.230	8.627	834,446	8.4524	2.96%
2018-11-01	10.80	10.76	10.80	10.60	10.84	329,900	3,538,040	10.725	8.230	8.200	8.230	8.078	8.261	432,904	8.1728	2.27%
2018-10-31	10.56	10.54	10.60	10.50	10.70	194,000	2,059,506	10.616	8.047	8.032	8.078	8.002	8.154	254,572	8.0901	0.57%
2018-10-30	10.50	10.50	10.58	10.38	10.66	357,200	3,746,044	10.487	8.002	8.002	8.063	7.910	8.124	468,728	7.9919	-0.76%
2018-10-29	10.58	10.64	10.68	10.58	10.76	479,400	5,097,578	10.633	8.063	8.108	8.139	8.063	8.200	629,082	8.1032	-2.04%
2018-10-26	10.80	10.80	10.82	10.76	10.94	266,700	2,884,728	10.816	8.230	8.230	8.246	8.200	8.337	349,971	8.2428	-1.64%
2018-10-25	10.98	10.98	11.00	10.74	11.00	413,500	4,483,448	10.843	8.367	8.367	8.383	8.185	8.383	542,606	8.2628	-1.08%
2018-10-24	11.10	11.06	11.10	11.02	11.28	308,700	3,440,900	11.146	8.459	8.428	8.459	8.398	8.596	405,085	8.4943	0.00%
2018-10-23	11.10	11.06	11.10	10.90	11.28	257,400	2,850,490	11.074	8.459	8.428	8.459	8.306	8.596	337,768	8.4392	-1.77%
2018-10-22	11.30	11.24	11.30	11.14	11.38	420,800	4,751,556	11.292	8.611	8.566	8.611	8.489	8.672	552,186	8.6050	1.07%
2018-10-19	11.18	11.12	11.18	10.96	11.30	183,800	2,034,064	11.067	8.520	8.474	8.520	8.352	8.611	241,188	8.4335	1.82%
2018-10-18	10.98	10.96	10.98	10.80	11.04	212,500	2,317,054	10.904	8.367	8.352	8.367	8.230	8.413	278,848	8.3094	-1.61%
2018-10-16	11.16	11.12	11.16	10.82	11.38	460,100	5,124,480	11.138	8.505	8.474	8.505	8.246	8.672	603,756	8.4877	-3.46%
2018-10-15	11.56	11.48	11.56	10.84	11.74	727,400	8,258,912	11.354	8.809	8.748	8.809	8.261	8.947	954,515	8.6525	5.47%
2018-10-12	10.96	10.96	10.98	10.70	11.22	861,200	9,380,822	10.893	8.352	8.352	8.367	8.154	8.550	1,130,091	8.3009	1.48%
2018-10-11	10.80	10.80	10.82	10.60	11.50	1,272,000	13,939,190	10.959	8.230	8.230	8.246	8.078	8.764	1,669,154	8.3510	-4.59%
2018-10-10	11.32	11.26	11.32	11.20	11.40	113,000	1,278,708	11.316	8.627	8.581	8.627	8.535	8.688	148,282	8.6235	1.98%
2018-10-09	11.10	11.04	11.10	11.00	11.32	103,600	1,157,620	11.174	8.459	8.413	8.459	8.383	8.627	135,947	8.5152	-0.54%
2018-10-08	11.16	11.02	11.16	10.84	11.32	516,800	5,694,080	11.018	8.505	8.398	8.505	8.261	8.627	678,160	8.3964	-1.06%
2018-10-05	11.28	11.26	11.28	11.24	11.40	112,800	1,273,418	11.289	8.596	8.581	8.596	8.566	8.688	148,019	8.6031	-1.40%
2018-10-04	11.44	11.34	11.44	11.26	11.48	108,100	1,228,340	11.363	8.718	8.642	8.718	8.581	8.748	141,852	8.6593	-0.69%
2018-10-03	11.52	11.52	11.58	11.48	11.64	316,900	3,657,928	11.543	8.779	8.779	8.825	8.748	8.870	415,845	8.7964	0.88%
2018-10-02	11.42	11.36	11.40	11.30	11.50	149,300	1,699,888	11.386	8.703	8.657	8.688	8.611	8.764	195,916	8.6766	1.06%
2018-09-28	11.30	11.28	11.30	11.20	11.48	421,800	4,769,732	11.308	8.611	8.596	8.611	8.535	8.748	553,498	8.6174	-2.92%
2018-09-27	11.64	11.52	11.64	11.46	11.86	264,000	3,058,162	11.584	8.870	8.779	8.870	8.733	9.038	346,428	8.8277	-1.85%
2018-09-26	11.86	11.82	11.86	11.84	12.02	257,500	3,071,484	11.928	9.038	9.008	9.038	9.023	9.160	337,899	9.0900	-0.34%
2018-09-24	11.90	11.80	11.90	11.64	12.40	125,000	1,498,410	11.987	9.069	8.992	9.069	8.870	9.450	164,029	9.1351	-4.03%
2018-09-21	12.40	12.34	12.40	11.94	12.48	722,100	8,910,930	12.340	9.450	9.404	9.450	9.099	9.511	947,560	9.4041	4.91%
2018-09-20	11.82	11.70	11.82	11.68	11.84	106,500	1,255,548	11.789	9.008	8.916	9.008	8.901	9.023	139,752	8.9841	1.37%
2018-09-19	11.66	11.66	11.74	11.50	11.78	256,200	2,977,488	11.622	8.886	8.886	8.947	8.764	8.977	336,193	8.8565	1.04%
2018-09-18	11.54	11.54	11.60	11.30	11.80	1,059,600	12,288,656	11.597	8.794	8.794	8.840	8.611	8.992	1,390,437	8.8380	5.29%
2018-09-17	10.96	10.90	10.96	10.78	11.02	165,900	1,816,026	10.947	8.352	8.306	8.352	8.215	8.398	217,699	8.3419	-1.26%
2018-09-14	11.10	11.04	11.10	10.76	11.10	188,600	2,074,448	10.999	8.459	8.413	8.459	8.200	8.459	247,486	8.3821	1.65%
2018-09-13	10.92	10.88	10.92	10.74	10.98	240,200	2,604,652	10.844	8.322	8.291	8.322	8.185	8.367	315,197	8.2636	3.61%
2018-09-12	10.54	10.46	10.54	10.42	10.64	402,100	4,241,766	10.549	8.032	7.971	8.032	7.941	8.108	527,647	8.0390	0.57%
2018-09-11	10.48	10.48	10.50	10.42	10.78	338,600	3,600,022	10.632	7.986	7.986	8.002	7.941	8.215	444,320	8.1023	-0.19%
2018-09-10	10.50	10.48	10.50	10.44	10.72	349,300	3,680,278	10.536	8.002	7.986	8.002	7.956	8.169	458,361	8.0292	-2.05%
2018-09-07	10.72	10.70	10.72	10.56	10.92	356,000	3,841,710	10.791	8.169	8.154	8.169	8.047	8.322	467,153	8.2237	0.00%
2018-09-06	10.72	10.60	10.72	10.36	11.02	999,100	10,597,569	10.607	8.169	8.078	8.169	7.895	8.398	1,311,047	8.0833	-0.19%
2018-09-05	10.74	10.74	10.76	10.72	10.88	179,400	1,940,410	10.816	8.185	8.185	8.200	8.169	8.291	235,414	8.2426	-2.01%
2018-09-04	10.96	10.88	10.96	10.80	10.96	93,500	1,015,794	10.864	8.352	8.291	8.352	8.230	8.352	122,693	8.2791	-0.36%
2018-09-03	11.00	10.96	11.00	10.84	11.00	110,500	1,205,322	10.908	8.383	8.352	8.383	8.261	8.383	145,001	8.3125	0.00%
2018-08-31	11.00	10.96	11.00	10.86	11.04	280,300	3,068,706	10.948	8.383	8.352	8.383	8.276	8.413	367,818	8.3430	0.55%
2018-08-30	10.94	10.94	11.00	10.88	11.04	242,500	2,656,232	10.954	8.337	8.337	8.383	8.291	8.413	318,215	8.3473	-0.91%
2018-08-29	11.04	11.04	11.10	11.00	11.18	159,100	1,760,742	11.067	8.413	8.413	8.459	8.383	8.520	208,776	8.4337	-1.43%
2018-08-28	11.20	11.14	11.20	11.10	11.30	158,900	1,777,394	11.186	8.535	8.489	8.535	8.459	8.611	208,513	8.5241	0.18%
2018-08-27	11.18	11.14	11.18	11.08	11.24	238,100	2,658,168	11.164	8.520	8.489	8.520	8.444	8.566	312,442	8.5077	1.64%
2018-08-24	11.00	10.92	11.00	10.82	11.04	176,000	1,920,172	10.910	8.383	8.322	8.383	8.246	8.413	230,952	8.3142	-0.36%
2018-08-23	11.04	10.92	11.06	10.90	11.14	348,000	3,827,420	10.998	8.413	8.322	8.428	8.306	8.489	456,655	8.3814	1.47%
2018-08-22	10.88	10.88	10.94	10.88	11.30	764,800	8,392,186	10.973	8.291	8.291	8.337	8.291	8.611	1,003,592	8.3621	-3.72%
2018-08-21	11.30	11.30	11.34	10.84	11.30	463,000	5,153,148	11.130	8.611	8.611	8.642	8.261	8.611	607,562	8.4817	4.44%
2018-08-20	10.82	10.82	10.88	10.48	11.00	1,031,100	10,999,832	10.668	8.246	8.246	8.291	7.986	8.383	1,353,038	8.1297	-1.46%
2018-08-17	10.98	10.98	11.04	10.96	11.42	546,600	6,037,028	11.045	8.367	8.367	8.413	8.352	8.703	717,264	8.4167	-1.08%
2018-08-16	11.10	11.06	11.10	10.98	11.64	1,963,000	21,999,846	11.207	8.459	8.428	8.459	8.367	8.870	2,575,904	8.5406	-5.93%
2018-08-15	11.80	11.80	11.94	11.74	12.80	2,420,000	29,312,444	12.113	8.992	8.992	9.099	8.947	9.754	3,175,592	9.2305	-10.88%
2018-08-14	13.24	13.24	13.46	13.18	13.46	390,200	5,206,214	13.342	10.09	10.09	10.26	10.04	10.26	512,031	10.168	0.46%
2018-08-13	13.18	13.18	13.38	12.80	13.50	539,300	7,103,545	13.172	10.04	10.04	10.20	9.754	10.29	707,685	10.038	1.38%
2018-08-10	13.00	13.00	13.08	12.98	13.20	90,600	1,181,308	13.039	9.907	9.907	9.968	9.892	10.06	118,888	9.9363	-1.66%
2018-08-09	13.22	13.16	13.22	12.88	13.26	153,400	2,023,462	13.191	10.07	10.03	10.07	9.815	10.10	201,296	10.052	2.16%
2018-08-08	12.94	12.94	13.02	12.92	13.12	160,700	2,089,734	13.004	9.861	9.861	9.922	9.846	9.998	210,875	9.9098	-0.61%
2018-08-07	13.02	13.02	13.10	12.88	13.26	149,100	1,940,020	13.012	9.922	9.922	9.983	9.815	10.10	195,653	9.9156	1.40%
2018-08-06	12.84	12.84	12.90	12.80	13.26	262,600	3,403,700	12.962	9.785	9.785	9.831	9.754	10.10	344,591	9.8775	-0.62%
2018-08-03	12.92	12.90	13.02	12.92	13.32	369,600	4,811,584	13.018	9.846	9.831	9.922	9.846	10.15	485,000	9.9208	-2.86%
2018-08-02	13.30	13.20	13.30	13.02	13.32	345,200	4,518,980	13.091	10.14	10.06	10.14	9.922	10.15	452,981	9.9761	-0.15%
2018-08-01	13.32	13.32	13.38	13.30	13.66	191,700	2,575,932	13.437	10.15	10.15	10.20	10.14	10.41	251,554	10.240	-1.04%
2018-07-31	13.46	13.32	13.46	13.20	13.52	136,700	1,817,500	13.296	10.26	10.15	10.26	10.06	10.30	179,382	10.132	0.30%
2018-07-30	13.42	13.42	13.50	13.30	13.64	192,200	2,585,018	13.450	10.23	10.23	10.29	10.14	10.39	252,210	10.249	-0.45%
2018-07-27	13.48	13.48	13.54	13.14	13.64	181,100	2,426,336	13.398	10.27	10.27	10.32	10.01	10.39	237,645	10.210	0.45%
2018-07-26	13.42	13.42	13.48	13.40	13.74	449,938	6,067,106	13.484	10.23	10.23	10.27	10.21	10.47	590,421	10.276	-1.76%
2018-07-25	13.66	13.62	13.66	13.48	13.66	285,700	3,877,552	13.572	10.41	10.38	10.41	10.27	10.41	374,904	10.343	0.89%
2018-07-24	13.54	13.44	13.54	13.08	13.60	778,500	10,446,078	13.418	10.32	10.24	10.32	9.968	10.36	1,021,570	10.226	3.04%
2018-07-23	13.14	13.06	13.14	12.84	13.30	380,400	4,981,338	13.095	10.01	9.953	10.01	9.785	10.14	499,172	9.9792	2.18%
2018-07-20	12.86	12.86	12.90	12.50	13.10	719,300	9,170,336	12.749	9.800	9.800	9.831	9.526	9.983	943,886	9.7155	1.42%
2018-07-19	12.68	12.56	12.64	12.54	12.70	343,500	4,330,128	12.606	9.663	9.572	9.632	9.556	9.678	450,750	9.6065	1.12%
2018-07-18	12.54	12.54	12.56	12.50	12.82	69,900	882,400	12.624	9.556	9.556	9.572	9.526	9.770	91,725	9.6201	-0.16%
2018-07-17	12.56	12.54	12.56	12.52	12.76	448,800	5,665,910	12.625	9.572	9.556	9.572	9.541	9.724	588,928	9.6207	-2.48%
2018-07-16	12.88	12.88	12.90	12.68	13.10	193,500	2,481,100	12.822	9.815	9.815	9.831	9.663	9.983	253,916	9.7713	0.16%
2018-07-13	12.86	12.86	12.90	12.78	13.20	169,800	2,191,890	12.909	9.800	9.800	9.831	9.739	10.06	222,816	9.8372	-1.38%
2018-07-12	13.04	13.04	13.06	11.60	13.04	763,800	9,656,462	12.643	9.937	9.937	9.953	8.840	9.937	1,002,280	9.6345	3.00%
2018-07-11	12.66	12.62	12.70	12.48	12.96	504,972	6,370,993	12.617	9.648	9.617	9.678	9.511	9.876	662,638	9.6146	-3.21%
2018-07-10	13.08	13.04	13.08	12.92	13.24	190,000	2,493,990	13.126	9.968	9.937	9.968	9.846	10.09	249,323	10.003	-0.30%
2018-07-09	13.12	13.08	13.12	12.54	13.18	757,100	9,816,494	12.966	9.998	9.968	9.998	9.556	10.04	993,488	9.8808	3.47%
2018-07-06	12.68	12.56	12.68	12.46	12.88	387,590	4,901,050	12.645	9.663	9.572	9.663	9.495	9.815	508,607	9.6362	-0.31%
2018-07-05	12.72	12.72	12.76	12.62	13.12	762,700	9,756,872	12.793	9.693	9.693	9.724	9.617	9.998	1,000,836	9.7487	-3.34%
2018-07-04	13.16	13.16	13.22	13.12	13.56	378,800	5,042,248	13.311	10.03	10.03	10.07	9.998	10.33	497,072	10.144	-0.30%
2018-07-03	13.20	13.20	13.28	12.70	13.32	721,078	9,364,008	12.986	10.06	10.06	10.12	9.678	10.15	946,219	9.8962	-1.35%
2018-06-29	13.38	13.30	13.38	12.96	13.52	667,500	8,870,272	13.289	10.20	10.14	10.20	9.876	10.30	875,912	10.127	3.08%
2018-06-28	12.98	12.90	12.98	12.66	13.08	534,700	6,836,258	12.785	9.892	9.831	9.892	9.648	9.968	701,648	9.7431	0.62%
2018-06-27	12.90	12.74	12.90	12.78	13.54	926,100	12,066,343	13.029	9.831	9.709	9.831	9.739	10.32	1,215,255	9.9291	-2.57%
2018-06-26	13.24	13.24	13.28	12.98	13.54	665,100	8,763,458	13.176	10.09	10.09	10.12	9.892	10.32	872,763	10.041	-2.65%
2018-06-25	13.60	13.52	13.60	13.48	14.00	533,000	7,289,150	13.676	10.36	10.30	10.36	10.27	10.67	699,418	10.422	-2.30%
2018-06-22	13.92	13.92	13.96	13.80	14.08	367,200	5,104,228	13.900	10.61	10.61	10.64	10.52	10.73	481,850	10.593	-0.71%
2018-06-21	14.02	13.96	14.02	13.94	14.44	684,200	9,667,555	14.130	10.68	10.64	10.68	10.62	11.00	897,827	10.768	-1.82%
2018-06-20	14.28	14.20	14.28	14.00	14.40	419,700	5,953,670	14.186	10.88	10.82	10.88	10.67	10.97	550,742	10.810	0.71%
2018-06-19	14.18	14.16	14.24	13.88	14.70	1,205,200	17,213,420	14.283	10.81	10.79	10.85	10.58	11.20	1,581,497	10.884	-4.19%
2018-06-15	14.80	14.80	14.84	14.78	15.22	804,900	12,018,544	14.932	11.28	11.28	11.31	11.26	11.60	1,056,212	11.379	-1.60%
2018-06-14	15.04	15.04	15.14	15.00	15.26	814,000	12,317,026	15.132	11.46	11.46	11.54	11.43	11.63	1,068,154	11.531	-1.31%
2018-06-13	15.24	15.24	15.26	15.20	15.58	1,088,700	16,677,779	15.319	11.61	11.61	11.63	11.58	11.87	1,428,623	11.674	-1.68%
2018-06-12	15.50	15.50	15.56	15.50	15.86	512,700	8,023,512	15.650	11.81	11.81	11.86	11.81	12.09	672,779	11.926	-1.52%
2018-06-11	15.74	15.74	15.76	15.50	15.90	565,300	8,915,120	15.771	11.99	11.99	12.01	11.81	12.12	741,803	12.018	0.38%
2018-06-08	15.68	15.66	15.68	15.48	15.98	825,415	12,968,007	15.711	11.95	11.93	11.95	11.80	12.18	1,083,133	11.973	-0.13%
2018-06-07	15.70	15.70	15.76	15.06	15.80	2,422,100	37,717,380	15.572	11.96	11.96	12.01	11.48	12.04	3,178,348	11.867	4.53%
2018-06-06	15.02	15.02	15.04	14.84	15.12	816,200	12,253,588	15.013	11.45	11.45	11.46	11.31	11.52	1,071,041	11.441	0.40%
2018-06-05	14.96	14.96	14.98	14.78	15.20	2,148,000	31,967,870	14.883	11.40	11.40	11.42	11.26	11.58	2,818,666	11.341	-1.45%
2018-06-04	15.18	15.18	15.20	15.06	15.26	702,100	10,615,066	15.119	11.57	11.57	11.58	11.48	11.63	921,315	11.522	0.66%
2018-06-01	15.08	15.08	15.18	15.02	15.30	452,800	6,850,000	15.128	11.49	11.49	11.57	11.45	11.66	594,177	11.529	-1.18%
2018-05-31	15.26	15.14	15.26	15.02	15.42	971,300	14,722,111	15.157	11.63	11.54	11.63	11.45	11.75	1,274,567	11.551	-0.78%
2018-05-30	15.38	15.38	15.40	15.26	15.48	763,000	11,719,184	15.359	11.72	11.72	11.74	11.63	11.80	1,001,230	11.705	0.52%
2018-05-29	15.30	15.30	15.36	15.20	15.56	586,100	8,977,408	15.317	11.66	11.66	11.71	11.58	11.86	769,097	11.673	-1.29%
2018-05-28	15.50	15.50	15.52	15.32	15.60	1,142,300	17,660,450	15.460	11.81	11.81	11.83	11.67	11.89	1,498,958	11.782	0.13%
2018-05-25	15.48	15.48	15.54	15.28	15.70	1,142,500	17,704,870	15.497	11.80	11.80	11.84	11.64	11.96	1,499,221	11.809	1.57%
2018-05-24	15.24	15.24	15.26	15.02	15.30	757,000	11,494,912	15.185	11.61	11.61	11.63	11.45	11.66	993,357	11.572	1.46%
2018-05-23	15.02	15.00	15.02	14.92	15.32	792,700	11,919,910	15.037	11.45	11.43	11.45	11.37	11.67	1,040,203	11.459	0.40%
2018-05-21	14.96	14.94	14.96	14.94	15.36	1,274,200	19,276,808	15.129	11.40	11.39	11.40	11.39	11.71	1,672,041	11.529	-2.48%
2018-05-18	15.34	15.18	15.34	15.08	15.40	659,500	10,031,788	15.211	11.69	11.57	11.69	11.49	11.74	865,414	11.592	0.92%
2018-05-17	15.20	15.20	15.22	15.12	15.30	891,280	13,536,935	15.188	11.58	11.58	11.60	11.52	11.66	1,169,563	11.574	0.26%
2018-05-16	15.16	15.16	15.18	14.72	15.40	4,730,100	71,072,499	15.026	11.55	11.55	11.57	11.22	11.74	6,206,970	11.450	-5.84%
2018-05-15	16.10	16.10	16.28	16.08	16.42	957,400	15,536,306	16.228	12.27	12.27	12.41	12.25	12.51	1,256,327	12.366	-0.86%
2018-05-14	16.24	16.24	16.34	16.16	16.64	1,041,200	17,113,657	16.437	12.38	12.38	12.45	12.31	12.68	1,366,292	12.526	-0.98%
2018-05-11	16.40	16.40	16.46	16.36	16.92	1,173,000	19,385,859	16.527	12.50	12.50	12.54	12.47	12.89	1,539,244	12.594	-0.97%
2018-05-10	16.56	16.54	16.56	15.96	16.88	1,825,700	30,239,563	16.563	12.62	12.60	12.62	12.16	12.86	2,395,735	12.622	4.15%
2018-05-09	15.90	15.90	15.94	15.70	15.98	429,300	6,821,844	15.891	12.12	12.12	12.15	11.96	12.18	563,340	12.110	0.00%
2018-05-08	15.90	15.90	15.94	15.66	15.98	770,300	12,177,238	15.808	12.12	12.12	12.15	11.93	12.18	1,010,809	12.047	1.92%
2018-05-07	15.60	15.58	15.60	15.30	15.90	1,220,700	19,102,656	15.649	11.89	11.87	11.89	11.66	12.12	1,601,837	11.925	0.39%
2018-05-04	15.54	15.54	15.58	15.52	16.02	2,339,700	37,107,017	15.860	11.84	11.84	11.87	11.83	12.21	3,070,220	12.086	-2.51%
2018-05-03	15.94	15.92	15.94	15.80	16.08	620,071	9,866,161	15.911	12.15	12.13	12.15	12.04	12.25	813,675	12.125	0.38%
2018-05-02	15.88	15.84	15.88	15.64	16.06	973,400	15,433,598	15.855	12.10	12.07	12.10	11.92	12.24	1,277,323	12.083	1.15%
2018-04-30	15.70	15.68	15.70	15.46	15.72	252,000	3,929,992	15.595	11.96	11.95	11.96	11.78	11.98	330,681	11.885	0.00%
2018-04-27	15.70	15.70	15.72	15.52	15.82	342,400	5,356,030	15.643	11.96	11.96	11.98	11.83	12.06	449,307	11.921	-0.13%
2018-04-26	15.72	15.72	15.78	15.58	16.56	1,678,400	26,588,241	15.841	11.98	11.98	12.03	11.87	12.62	2,202,444	12.072	-4.96%
2018-04-25	16.54	16.54	16.56	16.10	16.54	909,100	14,835,868	16.319	12.60	12.60	12.62	12.27	12.60	1,192,947	12.436	0.12%
2018-04-24	16.52	16.52	16.60	16.36	16.66	942,058	15,516,232	16.471	12.59	12.59	12.65	12.47	12.70	1,236,195	12.552	0.12%
2018-04-23	16.50	16.46	16.50	16.22	16.80	1,627,700	26,830,463	16.484	12.57	12.54	12.57	12.36	12.80	2,135,914	12.562	-1.79%
2018-04-20	16.80	16.74	16.80	16.66	17.18	1,849,600	31,189,780	16.863	12.80	12.76	12.80	12.70	13.09	2,427,097	12.851	-0.24%
2018-04-19	16.84	16.84	16.94	15.76	17.08	3,707,900	61,039,401	16.462	12.83	12.83	12.91	12.01	13.02	4,865,611	12.545	6.72%
2018-04-18	15.78	15.66	15.78	15.30	16.00	2,888,371	44,884,691	15.540	12.03	11.93	12.03	11.66	12.19	3,790,202	11.842	0.38%
2018-04-17	15.72	15.66	15.72	15.56	16.58	2,115,800	33,816,178	15.983	11.98	11.93	11.98	11.86	12.63	2,776,412	12.180	-3.68%
2018-04-16	16.32	16.30	16.32	16.20	17.10	1,045,027	17,333,891	16.587	12.44	12.42	12.44	12.35	13.03	1,371,314	12.640	-2.16%
2018-04-13	16.68	16.66	16.68	16.60	17.14	1,336,800	22,498,716	16.830	12.71	12.70	12.71	12.65	13.06	1,754,187	12.826	-2.68%
2018-04-12	17.14	17.14	17.18	17.02	17.40	815,200	14,017,954	17.196	13.06	13.06	13.09	12.97	13.26	1,069,728	13.104	-0.35%
2018-04-11	17.20	17.20	17.26	17.10	17.50	1,010,700	17,469,872	17.285	13.11	13.11	13.15	13.03	13.34	1,326,269	13.172	0.47%
2018-04-10	17.12	17.08	17.12	16.68	17.38	2,409,200	41,222,990	17.111	13.05	13.02	13.05	12.71	13.24	3,161,420	13.039	4.01%
2018-04-09	16.46	16.44	16.46	16.08	16.90	1,909,400	31,624,124	16.562	12.54	12.53	12.54	12.25	12.88	2,505,568	12.622	1.73%
2018-04-06	16.18	16.18	16.20	16.06	16.48	454,500	7,374,766	16.226	12.33	12.33	12.35	12.24	12.56	596,408	12.365	-0.12%
2018-04-04	16.20	16.14	16.22	16.10	16.76	972,500	15,858,826	16.307	12.35	12.30	12.36	12.27	12.77	1,276,142	12.427	-2.53%
2018-04-03	16.62	16.60	16.62	16.42	17.20	1,093,100	18,272,114	16.716	12.67	12.65	12.67	12.51	13.11	1,434,397	12.739	-2.35%
2018-03-29	17.02	17.00	17.02	16.12	17.22	2,150,800	36,101,494	16.785	12.97	12.96	12.97	12.28	13.12	2,822,340	12.791	6.11%
2018-03-28	16.04	16.04	16.16	16.00	16.80	1,052,300	17,128,082	16.277	12.22	12.22	12.31	12.19	12.80	1,380,858	12.404	-5.09%
2018-03-27	16.90	16.88	16.92	16.78	17.12	1,033,300	17,496,164	16.932	12.88	12.86	12.89	12.79	13.05	1,355,925	12.903	1.08%
2018-03-26	16.72	16.72	16.74	16.30	16.86	1,340,100	22,277,303	16.624	12.74	12.74	12.76	12.42	12.85	1,758,517	12.668	0.48%
2018-03-23	16.64	16.60	16.64	16.20	16.92	3,130,500	51,825,824	16.555	12.68	12.65	12.68	12.35	12.89	4,107,930	12.616	-1.65%
2018-03-22	16.92	16.92	17.00	16.84	17.40	1,768,400	30,185,528	17.069	12.89	12.89	12.96	12.83	13.26	2,320,544	13.008	0.24%
2018-03-21	16.88	16.88	17.00	16.76	17.72	1,922,500	33,107,972	17.221	12.86	12.86	12.96	12.77	13.50	2,522,759	13.124	-1.75%
2018-03-20	17.18	17.18	17.30	16.88	17.44	1,353,900	23,287,944	17.201	13.09	13.09	13.18	12.86	13.29	1,776,626	13.108	1.78%
2018-03-19	16.88	16.86	16.88	16.70	17.10	1,087,800	18,386,274	16.902	12.86	12.85	12.86	12.73	13.03	1,427,442	12.881	-0.47%
2018-03-16	16.96	16.94	16.96	16.80	17.56	1,380,000	23,722,032	17.190	12.92	12.91	12.92	12.80	13.38	1,810,875	13.100	-2.42%
2018-03-15	17.38	17.38	17.46	17.06	17.86	1,534,400	26,968,596	17.576	13.24	13.24	13.31	13.00	13.61	2,013,483	13.394	-0.11%
2018-03-14	17.40	17.40	17.48	17.20	18.00	2,531,200	44,178,924	17.454	13.26	13.26	13.32	13.11	13.72	3,321,512	13.301	-1.25%
2018-03-13	17.62	17.62	17.66	17.62	18.50	1,663,800	29,941,978	17.996	13.43	13.43	13.46	13.43	14.10	2,183,285	13.714	-4.76%
2018-03-12	18.50	18.50	18.56	18.46	19.10	2,212,300	41,383,080	18.706	14.10	14.10	14.14	14.07	14.56	2,903,042	14.255	-2.12%
2018-03-09	18.90	18.90	19.00	18.68	19.14	1,525,000	28,865,442	18.928	14.40	14.40	14.48	14.24	14.59	2,001,148	14.424	-0.42%
2018-03-08	18.98	18.98	19.04	18.56	19.10	1,481,100	27,912,584	18.846	14.46	14.46	14.51	14.14	14.56	1,943,541	14.362	1.61%
2018-03-07	18.68	18.66	18.68	18.44	19.18	1,837,600	34,606,022	18.832	14.24	14.22	14.24	14.05	14.62	2,411,350	14.351	0.32%
2018-03-06	18.62	18.62	18.72	17.80	18.96	2,289,400	42,540,736	18.582	14.19	14.19	14.27	13.56	14.45	3,004,215	14.160	3.56%
2018-03-05	17.98	17.98	18.00	17.98	19.44	4,613,500	85,963,589	18.633	13.70	13.70	13.72	13.70	14.81	6,053,965	14.200	0.45%
2018-03-02	17.90	17.80	17.90	17.64	18.00	801,100	14,242,634	17.779	13.64	13.56	13.64	13.44	13.72	1,051,226	13.549	0.00%
2018-03-01	17.90	17.94	17.98	16.92	18.02	1,218,844	21,528,218	17.663	13.64	13.67	13.70	12.89	13.73	1,599,401	13.460	3.35%
2018-02-28	17.32	17.30	17.38	16.94	17.76	1,664,000	28,637,768	17.210	13.20	13.18	13.24	12.91	13.53	2,183,548	13.115	-4.31%
2018-02-27	18.10	18.06	18.12	17.82	18.82	1,290,700	23,564,810	18.257	13.79	13.76	13.81	13.58	14.34	1,693,693	13.913	-2.37%
2018-02-26	18.54	18.52	18.56	18.10	18.76	1,843,600	34,165,874	18.532	14.13	14.11	14.14	13.79	14.30	2,419,224	14.123	2.89%
2018-02-23	18.02	18.00	18.06	17.48	18.28	2,084,900	37,435,602	17.956	13.73	13.72	13.76	13.32	13.93	2,735,865	13.683	3.56%
2018-02-22	17.40	17.36	17.40	17.10	18.38	2,357,000	41,751,548	17.714	13.26	13.23	13.26	13.03	14.01	3,092,922	13.499	-1.25%
2018-02-21	17.62	17.62	17.64	16.72	17.80	2,635,700	46,037,748	17.467	13.43	13.43	13.44	12.74	13.56	3,458,640	13.311	6.40%
2018-02-20	16.56	16.56	16.68	16.00	16.90	3,635,100	60,255,564	16.576	12.62	12.62	12.71	12.19	12.88	4,770,081	12.632	5.48%
2018-02-15	15.70	15.62	15.70	15.22	15.80	986,700	15,371,452	15.579	11.96	11.90	11.96	11.60	12.04	1,294,776	11.872	3.29%
2018-02-14	15.20	15.14	15.24	14.80	15.24	1,450,300	21,720,964	14.977	11.58	11.54	11.61	11.28	11.61	1,903,125	11.413	3.40%
2018-02-13	14.70	14.70	14.72	14.10	14.84	2,249,700	32,819,456	14.588	11.20	11.20	11.22	10.75	11.31	2,952,120	11.117	3.81%
2018-02-12	14.16	14.14	14.18	13.56	14.18	1,696,200	23,654,264	13.945	10.79	10.78	10.81	10.33	10.81	2,225,801	10.627	2.31%
2018-02-09	13.84	13.84	13.88	13.08	13.98	4,122,300	55,282,112	13.411	10.55	10.55	10.58	9.968	10.65	5,409,398	10.220	1.02%
2018-02-08	13.70	13.60	13.72	13.22	13.80	2,238,300	30,450,856	13.605	10.44	10.36	10.46	10.07	10.52	2,937,160	10.367	1.63%
2018-02-07	13.48	13.52	13.54	13.20	13.74	3,221,700	43,369,044	13.462	10.27	10.30	10.32	10.06	10.47	4,227,605	10.259	0.60%
2018-02-06	13.40	13.38	13.40	13.00	13.50	4,784,100	63,355,074	13.243	10.21	10.20	10.21	9.907	10.29	6,277,831	10.092	-0.30%
2018-02-05	13.44	13.36	13.42	13.04	13.70	2,378,800	31,554,416	13.265	10.24	10.18	10.23	9.937	10.44	3,121,528	10.109	-1.90%
2018-02-02	13.70	13.70	13.76	13.40	13.86	2,788,800	38,013,410	13.631	10.44	10.44	10.49	10.21	10.56	3,659,542	10.387	-1.72%
2018-02-01	13.94	13.90	13.94	13.36	15.30	9,557,900	133,035,458	13.919	10.62	10.59	10.62	10.18	11.66	12,542,146	10.607	-13.09%
2018-01-31	16.04	15.90	16.04	15.44	16.08	949,800	14,921,148	15.710	12.22	12.12	12.22	11.77	12.25	1,246,354	11.972	1.65%
2018-01-30	15.78	15.74	15.76	15.64	16.32	1,440,600	22,938,734	15.923	12.03	11.99	12.01	11.92	12.44	1,890,396	12.134	-2.35%
2018-01-29	16.16	16.10	16.16	16.00	16.60	1,229,900	19,990,968	16.254	12.31	12.27	12.31	12.19	12.65	1,613,909	12.387	0.25%
2018-01-26	16.12	16.12	16.14	15.70	16.18	1,334,700	21,339,222	15.988	12.28	12.28	12.30	11.96	12.33	1,751,431	12.184	0.00%
2018-01-25	16.12	16.12	16.16	15.80	16.28	2,034,000	32,764,040	16.108	12.28	12.28	12.31	12.04	12.41	2,669,072	12.275	3.33%
2018-01-24	15.60	15.52	15.64	15.22	15.66	1,173,500	18,132,100	15.451	11.89	11.83	11.92	11.60	11.93	1,539,900	11.775	1.83%
2018-01-23	15.32	15.26	15.32	15.14	15.44	738,500	11,307,312	15.311	11.67	11.63	11.67	11.54	11.77	969,081	11.668	1.19%
2018-01-22	15.14	15.10	15.14	14.70	15.34	849,800	12,777,264	15.036	11.54	11.51	11.54	11.20	11.69	1,115,131	11.458	1.75%
2018-01-19	14.88	14.86	14.88	14.50	14.94	1,429,900	21,006,384	14.691	11.34	11.32	11.34	11.05	11.39	1,876,355	11.195	-0.40%
2018-01-18	14.94	14.88	14.94	14.80	15.46	876,900	13,193,034	15.045	11.39	11.34	11.39	11.28	11.78	1,150,693	11.465	-2.35%
2018-01-17	15.30	15.30	15.36	15.30	15.52	1,136,100	17,446,376	15.356	11.66	11.66	11.71	11.66	11.83	1,490,822	11.703	-0.91%
2018-01-16	15.44	15.44	15.50	15.30	15.74	1,021,600	15,881,444	15.546	11.77	11.77	11.81	11.66	11.99	1,340,572	11.847	-0.26%
2018-01-15	15.48	15.48	15.54	15.42	16.06	2,303,100	36,255,599	15.742	11.80	11.80	11.84	11.75	12.24	3,022,193	11.996	1.57%
2018-01-12	15.24	15.18	15.24	15.00	15.46	1,197,900	18,262,562	15.246	11.61	11.57	11.61	11.43	11.78	1,571,918	11.618	1.87%
2018-01-11	14.96	14.88	14.96	14.82	15.20	381,600	5,719,492	14.988	11.40	11.34	11.40	11.29	11.58	500,746	11.422	0.54%
2018-01-10	14.88	14.76	14.88	14.50	15.00	1,074,700	15,804,034	14.706	11.34	11.25	11.34	11.05	11.43	1,410,252	11.207	0.68%
2018-01-09	14.78	14.78	14.84	14.60	15.36	1,393,700	20,852,028	14.962	11.26	11.26	11.31	11.13	11.71	1,828,852	11.402	-3.27%
2018-01-08	15.28	15.28	15.36	15.00	15.40	1,491,400	22,736,032	15.245	11.64	11.64	11.71	11.43	11.74	1,957,057	11.617	0.79%
2018-01-05	15.16	15.14	15.16	15.10	15.56	1,453,200	22,254,292	15.314	11.55	11.54	11.55	11.51	11.86	1,906,930	11.670	1.20%
2018-01-04	14.98	14.90	14.98	14.60	15.10	1,582,300	23,522,632	14.866	11.42	11.35	11.42	11.13	11.51	2,076,339	11.329	-0.66%
2018-01-03	15.08	15.02	15.08	14.76	15.60	2,739,600	41,650,020	15.203	11.49	11.45	11.49	11.25	11.89	3,594,980	11.586	2.17%
2018-01-02	14.76	14.76	14.82	14.00	14.84	2,348,300	34,209,386	14.568	11.25	11.25	11.29	10.67	11.31	3,081,505	11.102	5.73%
2017-12-29	13.96	13.96	13.98	13.66	14.20	1,662,800	23,342,002	14.038	10.64	10.64	10.65	10.41	10.82	2,181,973	10.698	1.16%
2017-12-28	13.80	13.72	13.80	13.30	13.82	2,070,300	28,174,400	13.609	10.52	10.46	10.52	10.14	10.53	2,716,706	10.371	3.76%
2017-12-27	13.30	13.28	13.30	13.20	13.48	1,414,400	18,875,354	13.345	10.14	10.12	10.14	10.06	10.27	1,856,016	10.170	1.99%
2017-12-22	13.04	13.02	13.04	12.80	13.14	322,100	4,181,526	12.982	9.937	9.922	9.937	9.754	10.01	422,669	9.8932	0.46%
2017-12-21	12.98	12.92	13.00	12.72	13.20	940,100	12,206,080	12.984	9.892	9.846	9.907	9.693	10.06	1,233,626	9.8945	2.20%
2017-12-20	12.70	12.66	12.70	12.58	12.74	205,300	2,598,102	12.655	9.678	9.648	9.678	9.587	9.709	269,400	9.6440	-0.16%
2017-12-19	12.72	12.68	12.72	12.08	12.72	465,300	5,853,408	12.580	9.693	9.663	9.693	9.206	9.693	610,580	9.5866	1.27%
2017-12-18	12.56	12.46	12.56	12.38	12.64	243,600	3,056,308	12.546	9.572	9.495	9.572	9.434	9.632	319,659	9.5612	0.00%
2017-12-15	12.56	12.54	12.56	12.50	12.72	257,900	3,241,640	12.569	9.572	9.556	9.572	9.526	9.693	338,424	9.5786	0.32%
2017-12-14	12.52	12.50	12.52	12.40	12.88	991,900	12,483,660	12.586	9.541	9.526	9.541	9.450	9.815	1,301,599	9.5910	2.79%
2017-12-13	12.18	12.10	12.20	12.00	12.38	327,600	3,992,230	12.186	9.282	9.221	9.297	9.145	9.434	429,886	9.2867	0.66%
2017-12-12	12.10	12.02	12.12	11.98	12.20	337,600	4,077,610	12.078	9.221	9.160	9.236	9.130	9.297	443,008	9.2044	-0.33%
2017-12-11	12.14	12.14	12.20	11.90	12.20	520,800	6,266,812	12.033	9.251	9.251	9.297	9.069	9.297	683,408	9.1699	1.00%
2017-12-08	12.02	12.02	12.04	11.88	12.16	883,400	10,577,338	11.973	9.160	9.160	9.175	9.053	9.267	1,159,222	9.1245	-1.15%
2017-12-07	12.16	12.12	12.16	12.10	12.38	489,200	5,962,804	12.189	9.267	9.236	9.267	9.221	9.434	641,942	9.2887	-0.82%
2017-12-06	12.26	12.20	12.26	12.02	12.50	1,434,800	17,532,420	12.219	9.343	9.297	9.343	9.160	9.526	1,882,785	9.3120	-2.39%
2017-12-05	12.56	12.56	12.58	12.56	12.84	454,100	5,766,050	12.698	9.572	9.572	9.587	9.572	9.785	595,883	9.6765	-1.57%
2017-12-04	12.76	12.74	12.78	12.72	12.96	455,300	5,844,060	12.836	9.724	9.709	9.739	9.693	9.876	597,457	9.7815	0.16%
2017-12-01	12.74	12.74	12.78	12.74	12.98	426,700	5,464,816	12.807	9.709	9.709	9.739	9.709	9.892	559,928	9.7599	-0.93%
2017-11-30	12.86	12.86	12.92	12.70	13.14	594,900	7,662,084	12.880	9.800	9.800	9.846	9.678	10.01	780,645	9.8151	-2.43%
2017-11-29	13.18	13.16	13.18	13.14	13.32	300,300	3,975,092	13.237	10.04	10.03	10.04	10.01	10.15	394,062	10.087	0.30%
2017-11-28	13.14	13.08	13.14	13.04	13.42	412,200	5,457,192	13.239	10.01	9.968	10.01	9.937	10.23	540,900	10.089	-0.45%
2017-11-27	13.20	13.18	13.28	13.18	13.40	399,700	5,304,240	13.271	10.06	10.04	10.12	10.04	10.21	524,498	10.113	0.30%
2017-11-24	13.16	13.16	13.28	12.98	13.48	752,200	9,894,178	13.154	10.03	10.03	10.12	9.892	10.27	987,058	10.024	-1.35%
2017-11-23	13.34	13.34	13.36	13.06	13.46	1,550,900	20,658,078	13.320	10.17	10.17	10.18	9.953	10.26	2,035,135	10.151	2.30%
2017-11-22	13.04	13.06	13.08	12.80	13.18	841,900	10,961,800	13.020	9.937	9.953	9.968	9.754	10.04	1,104,765	9.9223	0.00%
2017-11-21	13.04	13.04	13.06	12.80	13.08	1,121,800	14,543,132	12.964	9.937	9.937	9.953	9.754	9.968	1,472,058	9.8795	1.24%
2017-11-20	12.88	12.88	12.90	12.72	12.96	726,500	9,317,734	12.826	9.815	9.815	9.831	9.693	9.876	953,334	9.7738	0.78%
2017-11-17	12.78	12.74	12.76	12.74	13.10	1,398,000	18,010,526	12.883	9.739	9.709	9.724	9.709	9.983	1,834,495	9.8177	-1.69%
2017-11-16	13.00	13.00	13.02	12.92	13.60	1,514,900	19,975,852	13.186	9.907	9.907	9.922	9.846	10.36	1,987,894	10.049	-3.70%
2017-11-15	13.50	13.50	13.54	13.14	13.62	2,204,400	29,515,942	13.390	10.29	10.29	10.32	10.01	10.38	2,892,676	10.204	-1.03%
2017-11-14	13.64	13.62	13.66	13.32	13.70	3,642,200	49,411,458	13.566	10.39	10.38	10.41	10.15	10.44	4,779,397	10.338	3.49%
2017-11-13	13.18	13.16	13.18	12.60	13.22	1,413,500	18,459,904	13.060	10.04	10.03	10.04	9.602	10.07	1,854,835	9.9523	3.78%
2017-11-10	12.70	12.66	12.80	12.34	12.88	2,883,200	36,575,350	12.686	9.678	9.648	9.754	9.404	9.815	3,783,416	9.6673	2.42%
2017-11-09	12.40	12.36	12.40	12.24	12.46	737,000	9,110,026	12.361	9.450	9.419	9.450	9.328	9.495	967,112	9.4198	0.65%
2017-11-08	12.32	12.32	12.34	12.30	12.42	561,000	6,926,744	12.347	9.389	9.389	9.404	9.373	9.465	736,160	9.4093	-0.81%
2017-11-07	12.42	12.42	12.44	12.34	12.54	842,500	10,459,584	12.415	9.465	9.465	9.480	9.404	9.556	1,105,552	9.4610	0.49%
2017-11-06	12.36	12.34	12.36	12.28	12.58	617,000	7,616,164	12.344	9.419	9.404	9.419	9.358	9.587	809,645	9.4068	-1.75%
2017-11-03	12.58	12.56	12.58	12.56	12.68	741,200	9,355,476	12.622	9.587	9.572	9.587	9.572	9.663	972,624	9.6188	0.48%
2017-11-02	12.52	12.54	12.56	12.50	12.70	962,300	12,129,340	12.605	9.541	9.556	9.572	9.526	9.678	1,262,757	9.6054	0.16%
2017-11-01	12.50	12.48	12.50	12.38	12.60	1,015,700	12,711,602	12.515	9.526	9.511	9.526	9.434	9.602	1,332,830	9.5373	-0.79%
2017-10-31	12.60	12.58	12.60	12.32	12.68	835,800	10,460,368	12.515	9.602	9.587	9.602	9.389	9.663	1,096,760	9.5375	0.80%
2017-10-30	12.50	12.50	12.54	12.48	12.80	1,030,900	12,971,488	12.583	9.526	9.526	9.556	9.511	9.754	1,352,776	9.5888	-1.88%
2017-10-27	12.74	12.72	12.76	12.68	12.88	1,093,000	13,965,538	12.777	9.709	9.693	9.724	9.663	9.815	1,434,265	9.7371	-1.24%
2017-10-26	12.90	12.90	12.94	12.88	13.16	833,500	10,813,666	12.974	9.831	9.831	9.861	9.815	10.03	1,093,742	9.8869	-1.07%
2017-10-25	13.04	13.02	13.04	12.92	13.16	1,099,900	14,344,280	13.041	9.937	9.922	9.937	9.846	10.03	1,443,320	9.9384	-0.46%
2017-10-24	13.10	13.08	13.10	13.02	13.24	689,700	9,044,218	13.113	9.983	9.968	9.983	9.922	10.09	905,044	9.9931	-1.21%
2017-10-23	13.26	13.16	13.26	13.04	13.40	877,500	11,573,908	13.190	10.10	10.03	10.10	9.937	10.21	1,151,480	10.051	0.15%
2017-10-20	13.24	13.24	13.26	13.14	13.40	1,049,600	13,891,214	13.235	10.09	10.09	10.10	10.01	10.21	1,377,315	10.086	-0.45%
2017-10-19	13.30	13.30	13.36	13.20	13.70	1,073,300	14,442,134	13.456	10.14	10.14	10.18	10.06	10.44	1,408,414	10.254	-2.06%
2017-10-18	13.58	13.56	13.60	13.40	13.72	1,304,200	17,771,028	13.626	10.35	10.33	10.36	10.21	10.46	1,711,408	10.384	1.19%
2017-10-17	13.42	13.40	13.50	13.40	13.70	1,629,000	22,121,206	13.580	10.23	10.21	10.29	10.21	10.44	2,137,620	10.349	-2.33%
2017-10-16	13.74	13.74	13.76	13.22	13.82	2,425,400	32,806,814	13.526	10.47	10.47	10.49	10.07	10.53	3,182,678	10.308	4.89%
2017-10-13	13.10	13.08	13.10	12.96	13.16	838,900	10,998,692	13.111	9.983	9.968	9.983	9.876	10.03	1,100,828	9.9913	1.08%
2017-10-12	12.96	12.96	12.98	12.80	13.08	1,121,900	14,510,878	12.934	9.876	9.876	9.892	9.754	9.968	1,472,189	9.8567	-0.92%
2017-10-11	13.08	13.04	13.10	12.94	13.36	703,600	9,211,422	13.092	9.968	9.937	9.983	9.861	10.18	923,284	9.9768	-1.95%
2017-10-10	13.34	13.32	13.34	13.26	13.62	901,100	12,094,952	13.422	10.17	10.15	10.17	10.10	10.38	1,182,449	10.229	-0.30%
2017-10-09	13.38	13.36	13.38	13.10	13.44	1,427,400	19,003,168	13.313	10.20	10.18	10.20	9.983	10.24	1,873,074	10.145	4.04%
2017-10-06	12.86	12.84	12.90	12.78	13.04	1,577,700	20,347,266	12.897	9.800	9.785	9.831	9.739	9.937	2,070,302	9.8282	-0.62%
2017-10-04	12.94	12.84	12.96	12.74	13.08	1,054,700	13,675,214	12.966	9.861	9.785	9.876	9.709	9.968	1,384,007	9.8809	1.57%
2017-10-03	12.74	12.74	12.76	12.60	12.88	1,477,400	18,738,110	12.683	9.709	9.709	9.724	9.602	9.815	1,938,686	9.6654	-2.15%
2017-09-29	13.02	13.00	13.02	12.94	13.16	386,400	5,029,570	13.017	9.922	9.907	9.922	9.861	10.03	507,045	9.9194	0.46%
2017-09-28	12.96	12.96	12.98	12.92	13.18	763,700	9,956,064	13.037	9.876	9.876	9.892	9.846	10.04	1,002,149	9.9347	-1.22%
2017-09-27	13.12	13.12	13.16	12.90	13.24	1,028,500	13,477,170	13.104	9.998	9.998	10.03	9.831	10.09	1,349,627	9.9859	-2.53%
2017-09-26	13.46	13.42	13.46	13.10	13.70	2,025,300	27,272,680	13.466	10.26	10.23	10.26	9.983	10.44	2,657,656	10.262	5.49%
2017-09-25	12.76	12.76	12.78	12.76	13.30	1,094,200	14,186,558	12.965	9.724	9.724	9.739	9.724	10.14	1,435,840	9.8803	-4.06%
2017-09-22	13.30	13.28	13.30	12.80	13.36	1,384,600	18,174,476	13.126	10.14	10.12	10.14	9.754	10.18	1,816,911	10.003	2.31%
2017-09-21	13.00	13.00	13.06	12.98	13.60	2,639,600	34,647,020	13.126	9.907	9.907	9.953	9.892	10.36	3,463,757	10.003	-5.11%
2017-09-20	13.70	13.70	13.80	13.40	13.80	1,170,700	15,909,528	13.590	10.44	10.44	10.52	10.21	10.52	1,536,226	10.356	-0.44%
2017-09-19	13.76	13.72	13.86	13.70	13.94	1,259,300	17,361,148	13.786	10.49	10.46	10.56	10.44	10.62	1,652,489	10.506	-2.13%
2017-09-18	14.06	14.04	14.06	13.96	14.20	903,000	12,695,930	14.060	10.71	10.70	10.71	10.64	10.82	1,184,942	10.714	-0.85%
2017-09-15	14.18	14.12	14.18	14.06	14.60	1,554,700	22,260,574	14.318	10.81	10.76	10.81	10.71	11.13	2,040,121	10.911	-0.28%
2017-09-14	14.22	14.22	14.26	14.10	14.70	1,889,800	26,973,900	14.273	10.84	10.84	10.87	10.75	11.20	2,479,849	10.877	-4.69%
2017-09-13	14.92	14.82	14.92	14.70	15.20	1,023,600	15,252,240	14.901	11.37	11.29	11.37	11.20	11.58	1,343,197	11.355	0.81%
2017-09-12	14.80	14.80	14.82	14.54	15.00	2,831,700	41,772,364	14.752	11.28	11.28	11.29	11.08	11.43	3,715,837	11.242	-4.15%
2017-09-11	15.44	15.44	15.48	15.22	15.94	1,261,700	19,464,284	15.427	11.77	11.77	11.80	11.60	12.15	1,655,638	11.756	-3.26%
2017-09-08	15.96	15.92	16.00	15.90	16.50	1,406,500	22,789,066	16.203	12.16	12.13	12.19	12.12	12.57	1,845,649	12.347	0.88%
2017-09-07	15.82	15.80	15.82	15.76	16.10	1,415,600	22,468,848	15.872	12.06	12.04	12.06	12.01	12.27	1,857,590	12.096	-1.37%
2017-09-06	16.04	16.02	16.04	15.98	16.48	1,338,301	21,694,420	16.210	12.22	12.21	12.22	12.18	12.56	1,756,156	12.353	-0.12%
2017-09-05	16.06	16.04	16.12	15.98	16.58	1,610,700	26,193,932	16.263	12.24	12.22	12.28	12.18	12.63	2,113,606	12.393	-2.90%
2017-09-04	16.54	16.56	16.58	15.84	16.66	3,045,700	49,833,546	16.362	12.60	12.62	12.63	12.07	12.70	3,996,653	12.469	8.25%
2017-09-01	15.28	15.26	15.28	14.42	15.30	1,973,200	29,713,284	15.058	11.64	11.63	11.64	10.99	11.66	2,589,289	11.475	7.76%
2017-08-31	14.18	14.16	14.22	14.14	14.58	1,261,900	18,015,924	14.277	10.81	10.79	10.84	10.78	11.11	1,655,901	10.880	-2.48%
2017-08-30	14.54	14.52	14.54	14.50	15.00	1,683,200	24,777,962	14.721	11.08	11.07	11.08	11.05	11.43	2,208,742	11.218	-2.15%
2017-08-29	14.86	14.84	14.88	14.70	15.08	2,067,900	30,821,606	14.905	11.32	11.31	11.34	11.20	11.49	2,713,557	11.358	0.95%
2017-08-28	14.72	14.72	14.74	13.80	14.78	2,545,000	36,875,650	14.489	11.22	11.22	11.23	10.52	11.26	3,339,621	11.042	6.82%
2017-08-25	13.78	13.76	13.80	13.12	13.86	2,211,900	30,161,346	13.636	10.50	10.49	10.52	9.998	10.56	2,902,517	10.391	5.03%
2017-08-24	13.12	13.12	13.14	12.78	13.20	2,006,200	26,100,454	13.010	9.998	9.998	10.01	9.739	10.06	2,632,592	9.9144	1.23%
2017-08-22	12.96	12.94	12.96	12.90	13.08	485,900	6,302,802	12.971	9.876	9.861	9.876	9.831	9.968	637,612	9.8850	0.93%
2017-08-21	12.84	12.84	12.90	12.82	13.12	607,000	7,855,296	12.941	9.785	9.785	9.831	9.770	9.998	796,522	9.8620	-1.08%
2017-08-18	12.98	12.98	13.08	12.70	13.10	736,500	9,565,020	12.987	9.892	9.892	9.968	9.678	9.983	966,456	9.8970	-0.61%
2017-08-17	13.06	13.06	13.08	12.82	13.42	1,147,600	15,108,856	13.166	9.953	9.953	9.968	9.770	10.23	1,505,913	10.033	2.19%
2017-08-16	12.78	12.78	12.88	12.70	13.92	1,981,300	26,390,128	13.320	9.739	9.739	9.815	9.678	10.61	2,599,918	10.150	-2.74%
2017-08-15	13.14	13.00	13.20	11.80	13.20	4,507,900	56,747,582	12.589	10.01	9.907	10.06	8.992	10.06	5,915,393	9.5932	11.17%
2017-08-14	11.82	11.80	11.82	11.76	12.12	621,400	7,421,336	11.943	9.008	8.992	9.008	8.962	9.236	815,419	9.1013	0.17%
2017-08-11	11.80	11.82	11.86	11.76	12.04	565,700	6,739,072	11.913	8.992	9.008	9.038	8.962	9.175	742,327	9.0783	-2.64%
2017-08-10	12.12	12.12	12.18	12.02	12.32	475,600	5,811,230	12.219	9.236	9.236	9.282	9.160	9.389	624,096	9.3114	-0.66%
2017-08-09	12.20	12.20	12.22	11.92	12.20	556,100	6,728,898	12.100	9.297	9.297	9.312	9.084	9.297	729,730	9.2211	1.84%
2017-08-08	11.98	11.96	11.98	11.68	11.98	381,900	4,526,866	11.854	9.130	9.114	9.130	8.901	9.130	501,140	9.0331	1.35%
2017-08-07	11.82	11.82	11.86	11.72	11.96	125,300	1,483,946	11.843	9.008	9.008	9.038	8.931	9.114	164,422	9.0252	-0.67%
2017-08-04	11.90	11.90	11.94	11.72	12.16	439,600	5,250,180	11.943	9.069	9.069	9.099	8.931	9.267	576,856	9.1014	0.85%
2017-08-03	11.80	11.80	11.88	11.72	11.90	383,900	4,541,879	11.831	8.992	8.992	9.053	8.931	9.069	503,764	9.0159	0.68%
2017-08-02	11.72	11.72	11.76	11.70	11.88	445,500	5,251,820	11.789	8.931	8.931	8.962	8.916	9.053	584,598	8.9836	-2.33%
2017-08-01	12.00	12.00	12.02	11.88	12.12	490,400	5,882,970	11.996	9.145	9.145	9.160	9.053	9.236	643,517	9.1419	-1.32%
2017-07-31	12.16	12.12	12.16	12.02	12.18	355,700	4,312,158	12.123	9.267	9.236	9.267	9.160	9.282	466,760	9.2385	0.66%
2017-07-28	12.08	12.08	12.18	12.00	12.18	354,200	4,274,290	12.067	9.206	9.206	9.282	9.145	9.282	464,791	9.1962	-1.31%
2017-07-27	12.24	12.18	12.24	12.10	12.32	377,100	4,603,898	12.209	9.328	9.282	9.328	9.221	9.389	494,841	9.3038	0.82%
2017-07-26	12.14	12.12	12.16	12.00	12.28	195,100	2,370,848	12.152	9.251	9.236	9.267	9.145	9.358	256,016	9.2606	-0.16%
2017-07-25	12.16	12.14	12.16	12.10	12.22	311,800	3,782,948	12.133	9.267	9.251	9.267	9.221	9.312	409,153	9.2458	-0.49%
2017-07-24	12.22	12.20	12.24	12.16	12.40	195,100	2,388,362	12.242	9.312	9.297	9.328	9.267	9.450	256,016	9.3290	-0.49%
2017-07-21	12.28	12.26	12.28	12.16	12.30	785,000	9,606,386	12.237	9.358	9.343	9.358	9.267	9.373	1,030,099	9.3257	1.82%
2017-07-20	12.06	12.04	12.06	12.00	12.20	336,500	4,056,548	12.055	9.190	9.175	9.190	9.145	9.297	441,565	9.1868	-1.15%
2017-07-19	12.20	12.20	12.28	12.00	12.40	1,445,200	17,761,122	12.290	9.297	9.297	9.358	9.145	9.450	1,896,432	9.3655	1.67%
2017-07-18	12.00	12.00	12.04	11.44	12.34	1,002,500	11,950,974	11.921	9.145	9.145	9.175	8.718	9.404	1,315,509	9.0847	5.26%
2017-07-17	11.40	11.40	11.48	11.38	11.62	244,300	2,808,220	11.495	8.688	8.688	8.748	8.672	8.855	320,577	8.7599	-0.52%
2017-07-14	11.46	11.44	11.46	11.44	11.64	605,000	6,971,216	11.523	8.733	8.718	8.733	8.718	8.870	793,898	8.7810	-2.55%
2017-07-13	11.76	11.74	11.84	11.74	11.88	197,300	2,327,720	11.798	8.962	8.947	9.023	8.947	9.053	258,903	8.9907	-0.68%
2017-07-12	11.84	11.84	11.86	11.78	11.98	223,400	2,657,534	11.896	9.023	9.023	9.038	8.977	9.130	293,152	9.0654	-0.50%
2017-07-11	11.90	11.88	11.90	11.70	11.92	435,900	5,164,828	11.849	9.069	9.053	9.069	8.916	9.084	572,000	9.0294	2.06%
2017-07-10	11.66	11.66	11.68	11.34	11.72	384,000	4,473,716	11.650	8.886	8.886	8.901	8.642	8.931	503,896	8.8783	0.34%
2017-07-07	11.62	11.58	11.66	11.48	11.68	290,700	3,362,344	11.566	8.855	8.825	8.886	8.748	8.901	381,465	8.8143	-0.85%
2017-07-06	11.72	11.62	11.72	11.58	11.74	157,400	1,834,304	11.654	8.931	8.855	8.931	8.825	8.947	206,545	8.8809	0.86%
2017-07-05	11.62	11.60	11.62	11.50	11.70	242,800	2,820,234	11.616	8.855	8.840	8.855	8.764	8.916	318,609	8.8517	0.52%
2017-07-04	11.56	11.56	11.68	11.48	11.78	322,100	3,735,400	11.597	8.809	8.809	8.901	8.748	8.977	422,669	8.8377	-1.53%
2017-07-03	11.74	11.72	11.84	11.66	11.80	77,400	907,842	11.729	8.947	8.931	9.023	8.886	8.992	101,566	8.9384	-1.51%
2017-06-30	11.92	11.90	11.92	11.80	11.92	185,600	2,201,468	11.861	9.084	9.069	9.084	8.992	9.084	243,550	9.0391	0.00%
2017-06-29	11.92	11.88	11.92	11.78	11.98	228,200	2,717,306	11.908	9.084	9.053	9.084	8.977	9.130	299,450	9.0743	1.19%
2017-06-28	11.78	11.76	11.88	11.76	11.98	269,000	3,186,358	11.845	8.977	8.962	9.053	8.962	9.130	352,989	9.0268	0.00%
2017-06-27	11.78	11.78	11.82	11.64	11.90	420,500	4,947,630	11.766	8.977	8.977	9.008	8.870	9.069	551,792	8.9665	-0.67%
2017-06-26	11.86	11.84	11.86	11.62	12.20	1,654,900	19,673,482	11.888	9.038	9.023	9.038	8.855	9.297	2,171,606	9.0594	3.85%
2017-06-23	11.42	11.24	11.50	11.10	11.50	143,600	1,629,446	11.347	8.703	8.566	8.764	8.459	8.764	188,436	8.6472	2.15%
2017-06-22	11.18	11.12	11.22	11.08	11.24	169,400	1,889,586	11.155	8.520	8.474	8.550	8.444	8.566	222,291	8.5005	-0.18%
2017-06-21	11.20	11.16	11.22	11.06	11.46	437,500	4,870,892	11.134	8.535	8.505	8.550	8.428	8.733	574,100	8.4844	-0.36%
2017-06-20	11.24	11.16	11.24	11.16	11.32	431,900	4,837,542	11.201	8.566	8.505	8.566	8.505	8.627	566,751	8.5356	-0.71%
2017-06-19	11.32	11.32	11.38	11.26	11.62	729,800	8,292,722	11.363	8.627	8.627	8.672	8.581	8.855	957,664	8.6593	-3.41%
2017-06-16	11.72	11.66	11.72	11.54	11.74	228,900	2,667,354	11.653	8.931	8.886	8.931	8.794	8.947	300,369	8.8803	1.56%
2017-06-15	11.54	11.52	11.56	11.46	11.78	1,166,200	13,557,698	11.626	8.794	8.779	8.809	8.733	8.977	1,530,320	8.8594	-4.15%
2017-06-14	12.04	12.06	12.14	11.90	12.16	395,300	4,763,584	12.051	9.175	9.190	9.251	9.069	9.267	518,724	9.1833	1.86%
2017-06-13	11.82	11.82	11.84	11.74	11.86	145,000	1,710,854	11.799	9.008	9.008	9.023	8.947	9.038	190,273	8.9916	1.20%
2017-06-12	11.68	11.68	11.78	11.64	11.90	253,500	2,972,408	11.726	8.901	8.901	8.977	8.870	9.069	332,650	8.9355	-1.02%
2017-06-09	11.80	11.74	11.80	11.70	11.84	757,200	8,891,982	11.743	8.992	8.947	8.992	8.916	9.023	993,619	8.9491	-0.84%
2017-06-08	11.90	11.88	11.90	11.88	12.16	654,600	7,827,472	11.958	9.069	9.053	9.069	9.053	9.267	858,985	9.1125	-2.14%
2017-06-07	12.16	12.16	12.18	12.04	12.30	620,200	7,553,832	12.180	9.267	9.267	9.282	9.175	9.373	813,844	9.2817	1.33%
2017-06-06	12.00	12.00	12.20	11.74	12.10	760,600	9,048,132	11.896	9.145	9.145	9.297	8.947	9.221	998,081	9.0655	0.50%
2017-06-05	11.94	11.92	11.94	11.74	12.00	303,000	3,610,364	11.915	9.099	9.084	9.099	8.947	9.145	397,605	9.0803	1.19%
2017-06-02	11.80	11.80	11.94	11.76	12.00	495,100	5,867,268	11.851	8.992	8.992	9.099	8.962	9.145	649,684	9.0310	-2.32%
2017-06-01	12.08	11.98	12.10	11.74	12.08	459,100	5,496,132	11.972	9.206	9.130	9.221	8.947	9.206	602,444	9.1231	1.85%
2017-05-31	11.86	11.86	11.88	11.70	12.16	759,600	9,061,626	11.930	9.038	9.038	9.053	8.916	9.267	996,769	9.0910	-3.58%
2017-05-29	12.30	12.30	12.32	11.84	12.36	280,000	3,435,360	12.269	9.373	9.373	9.389	9.023	9.419	367,424	9.3499	3.19%
2017-05-26	11.92	11.92	11.96	11.76	12.04	216,200	2,574,356	11.907	9.084	9.084	9.114	8.962	9.175	283,704	9.0741	-0.67%
2017-05-25	12.00	12.00	12.02	11.88	12.10	221,500	2,657,392	11.997	9.145	9.145	9.160	9.053	9.221	290,659	9.1427	0.84%
2017-05-24	11.90	11.88	11.90	11.88	12.00	375,600	4,477,684	11.921	9.069	9.053	9.069	9.053	9.145	492,873	9.0849	-1.65%
2017-05-23	12.10	12.14	12.18	12.04	12.20	129,000	1,564,640	12.129	9.221	9.251	9.282	9.175	9.297	169,277	9.2431	0.17%
2017-05-22	12.08	12.04	12.10	11.90	12.16	440,600	5,318,986	12.072	9.206	9.175	9.221	9.069	9.267	578,168	9.1997	-1.79%
2017-05-19	12.30	12.30	12.32	12.22	12.42	278,200	3,419,380	12.291	9.373	9.373	9.389	9.312	9.465	365,062	9.3666	-1.60%
2017-05-18	12.50	12.50	12.52	12.42	13.00	842,600	10,786,504	12.802	9.526	9.526	9.541	9.465	9.907	1,105,683	9.7555	-1.57%
2017-05-17	12.70	12.70	12.72	12.54	12.76	345,400	4,381,518	12.685	9.678	9.678	9.693	9.556	9.724	453,244	9.6670	1.44%
2017-05-16	12.52	12.50	12.62	12.44	12.78	237,300	2,995,540	12.623	9.541	9.526	9.617	9.480	9.739	311,392	9.6198	-0.79%
2017-05-15	12.62	12.62	12.66	12.40	12.80	280,800	3,554,592	12.659	9.617	9.617	9.648	9.450	9.754	368,474	9.6468	2.44%
2017-05-12	12.32	12.30	12.40	12.26	12.40	409,300	5,048,838	12.335	9.389	9.373	9.450	9.343	9.450	537,095	9.4003	0.98%
2017-05-11	12.20	12.14	12.22	11.84	12.32	609,500	7,323,224	12.015	9.297	9.251	9.312	9.023	9.389	799,803	9.1563	0.49%
2017-05-10	12.14	12.08	12.14	12.02	12.30	377,100	4,577,744	12.139	9.251	9.206	9.251	9.160	9.373	494,841	9.2509	-1.62%
2017-05-09	12.34	12.30	12.34	12.16	12.36	329,000	4,035,922	12.267	9.404	9.373	9.404	9.267	9.419	431,723	9.3484	1.31%
2017-05-08	12.18	12.12	12.20	12.16	12.40	478,500	5,855,844	12.238	9.282	9.236	9.297	9.267	9.450	627,901	9.3261	0.16%
2017-05-05	12.16	12.14	12.18	12.00	12.46	692,700	8,414,058	12.147	9.267	9.251	9.282	9.145	9.495	908,980	9.2566	-2.72%
2017-05-04	12.50	12.46	12.50	12.30	12.70	632,400	7,910,064	12.508	9.526	9.495	9.526	9.373	9.678	829,853	9.5319	-1.26%
2017-05-02	12.66	12.60	12.64	12.50	13.34	1,019,100	13,011,458	12.768	9.648	9.602	9.632	9.526	10.17	1,337,292	9.7297	-5.10%
2017-04-28	13.34	13.32	13.36	13.20	13.66	590,800	7,897,526	13.368	10.17	10.15	10.18	10.06	10.41	775,264	10.187	-3.33%
2017-04-27	13.80	13.68	13.76	13.66	13.82	384,500	5,279,974	13.732	10.52	10.43	10.49	10.41	10.53	504,552	10.465	0.15%
2017-04-26	13.78	13.80	13.88	13.78	13.96	204,800	2,839,420	13.864	10.50	10.52	10.58	10.50	10.64	268,744	10.566	-1.71%
2017-04-25	14.02	14.02	14.04	13.80	14.08	224,300	3,128,070	13.946	10.68	10.68	10.70	10.52	10.73	294,333	10.628	0.00%
2017-04-24	14.02	14.00	14.02	13.82	14.18	141,100	1,971,880	13.975	10.68	10.67	10.68	10.53	10.81	185,155	10.650	-0.57%
2017-04-21	14.10	14.06	14.16	13.64	14.20	578,100	8,032,098	13.894	10.75	10.71	10.79	10.39	10.82	758,599	10.588	1.73%
2017-04-20	13.86	13.84	13.86	13.78	14.08	743,300	10,303,022	13.861	10.56	10.55	10.56	10.50	10.73	975,379	10.563	-2.26%
2017-04-19	14.18	14.16	14.20	14.08	15.00	1,115,100	16,041,658	14.386	10.81	10.79	10.82	10.73	11.43	1,463,266	10.963	-5.97%
2017-04-18	15.08	15.08	15.10	13.80	15.38	713,400	10,748,738	15.067	11.49	11.49	11.51	10.52	11.72	936,144	11.482	-5.63%
2017-04-13	15.98	15.96	16.00	15.88	16.22	193,200	3,096,896	16.030	12.18	12.16	12.19	12.10	12.36	253,522	12.215	-0.75%
2017-04-12	16.10	16.02	16.10	16.00	16.40	256,400	4,160,704	16.227	12.27	12.21	12.27	12.19	12.50	336,455	12.366	0.75%
2017-04-11	15.98	15.98	16.02	15.52	16.14	218,600	3,473,754	15.891	12.18	12.18	12.21	11.83	12.30	286,853	12.110	1.52%
2017-04-10	15.74	15.74	15.76	15.62	16.12	177,100	2,791,862	15.764	11.99	11.99	12.01	11.90	12.28	232,396	12.013	-2.48%
2017-04-07	16.14	16.14	16.28	15.76	16.60	571,500	9,305,028	16.282	12.30	12.30	12.41	12.01	12.65	749,938	12.408	3.86%
2017-04-06	15.54	15.54	15.56	15.48	16.00	83,000	1,292,356	15.571	11.84	11.84	11.86	11.80	12.19	108,915	11.866	-2.26%
2017-04-05	15.90	15.90	15.92	15.82	16.00	77,200	1,227,416	15.899	12.12	12.12	12.13	12.06	12.19	101,304	12.116	2.05%
2017-04-03	15.58	15.52	15.58	14.92	15.70	83,500	1,292,264	15.476	11.87	11.83	11.87	11.37	11.96	109,571	11.794	0.52%
2017-03-31	15.50	15.50	15.52	15.36	15.86	140,300	2,173,200	15.490	11.81	11.81	11.83	11.71	12.09	184,106	11.804	-2.39%
2017-03-30	15.88	15.88	16.02	15.78	15.92	70,400	1,114,872	15.836	12.10	12.10	12.21	12.03	12.13	92,381	12.068	-0.50%
2017-03-29	15.96	15.96	15.98	15.70	16.20	364,300	5,785,064	15.880	12.16	12.16	12.18	11.96	12.35	478,045	12.102	-1.72%
2017-03-28	16.24	16.24	16.32	16.02	16.44	87,800	1,429,068	16.276	12.38	12.38	12.44	12.21	12.53	115,214	12.404	-0.98%
2017-03-27	16.40	16.40	16.48	16.14	16.50	248,800	4,085,588	16.421	12.50	12.50	12.56	12.30	12.57	326,482	12.514	1.61%
2017-03-24	16.14	16.14	16.16	15.90	16.30	459,700	7,412,128	16.124	12.30	12.30	12.31	12.12	12.42	603,231	12.287	-1.94%
2017-03-23	16.46	16.42	16.48	16.22	16.60	319,900	5,275,104	16.490	12.54	12.51	12.56	12.36	12.65	419,782	12.566	-2.26%
2017-03-22	16.84	16.84	16.86	16.70	16.92	270,100	4,532,462	16.781	12.83	12.83	12.85	12.73	12.89	354,433	12.788	3.19%
2017-03-21	16.32	16.32	16.38	16.30	16.60	382,000	6,285,176	16.453	12.44	12.44	12.48	12.42	12.65	501,271	12.538	-1.92%
2017-03-20	16.64	16.58	16.64	16.30	16.94	690,700	11,468,998	16.605	12.68	12.63	12.68	12.42	12.91	906,356	12.654	-5.67%
2017-03-17	17.64	17.60	17.62	17.48	17.98	298,700	5,268,594	17.638	13.44	13.41	13.43	13.32	13.70	391,963	13.442	-0.90%
2017-03-16	17.80	17.80	17.82	17.38	18.10	1,097,400	19,258,926	17.550	13.56	13.56	13.58	13.24	13.79	1,440,039	13.374	11.95%
2017-03-15	15.90	15.90	15.92	15.60	16.40	437,000	6,929,100	15.856	12.12	12.12	12.13	11.89	12.50	573,444	12.083	-4.56%
2017-03-14	16.66	16.66	16.70	16.40	16.98	708,600	11,774,550	16.617	12.70	12.70	12.73	12.50	12.94	929,845	12.663	5.18%
2017-03-13	15.84	15.84	15.86	15.14	15.86	417,100	6,548,608	15.700	12.07	12.07	12.09	11.54	12.09	547,330	11.965	6.17%
2017-03-10	14.92	14.92	14.94	14.68	14.94	128,000	1,899,082	14.837	11.37	11.37	11.39	11.19	11.39	167,965	11.306	0.27%
2017-03-09	14.88	14.88	14.90	14.76	15.00	162,700	2,411,850	14.824	11.34	11.34	11.35	11.25	11.43	213,500	11.297	-1.33%
2017-03-08	15.08	15.00	15.08	14.70	15.12	121,900	1,823,308	14.957	11.49	11.43	11.49	11.20	11.52	159,961	11.398	1.62%
2017-03-07	14.84	14.84	14.88	14.60	15.12	467,000	6,972,768	14.931	11.31	11.31	11.34	11.13	11.52	612,811	11.378	-3.51%
2017-03-06	15.38	15.30	15.40	15.02	15.46	216,400	3,317,528	15.331	11.72	11.66	11.74	11.45	11.78	283,966	11.683	2.81%
2017-03-03	14.96	14.96	14.98	14.52	15.28	489,900	7,274,610	14.849	11.40	11.40	11.42	11.07	11.64	642,861	11.316	-5.44%
2017-03-02	15.82	15.80	15.86	15.70	16.04	102,800	1,633,316	15.888	12.06	12.04	12.09	11.96	12.22	134,897	12.108	0.64%
2017-03-01	15.72	15.64	15.72	15.50	15.94	323,800	5,073,106	15.667	11.98	11.92	11.98	11.81	12.15	424,899	11.940	-1.13%
2017-02-28	15.90	15.90	15.92	15.50	16.68	935,600	14,862,908	15.886	12.12	12.12	12.13	11.81	12.71	1,227,721	12.106	-8.20%
2017-02-27	17.32	17.32	17.34	17.30	17.72	58,000	1,017,294	17.540	13.20	13.20	13.21	13.18	13.50	76,109	13.366	-1.93%
2017-02-24	17.66	17.66	17.68	17.60	17.98	247,800	4,385,166	17.696	13.46	13.46	13.47	13.41	13.70	325,170	13.486	1.61%
2017-02-23	17.38	17.38	17.42	17.30	17.60	53,000	922,272	17.401	13.24	13.24	13.28	13.18	13.41	69,548	13.261	-0.91%
2017-02-22	17.54	17.52	17.60	17.12	17.56	235,418	4,068,643	17.283	13.37	13.35	13.41	13.05	13.38	308,922	13.170	2.45%
2017-02-21	17.12	17.10	17.12	17.04	17.30	127,600	2,188,206	17.149	13.05	13.03	13.05	12.99	13.18	167,440	13.069	-0.35%
2017-02-20	17.18	17.18	17.20	17.12	17.52	158,300	2,726,554	17.224	13.09	13.09	13.11	13.05	13.35	207,726	13.126	-2.72%
2017-02-17	17.66	17.62	17.66	17.60	17.88	87,100	1,542,276	17.707	13.46	13.43	13.46	13.41	13.63	114,295	13.494	-0.67%
2017-02-16	17.78	17.70	17.78	17.62	17.96	216,600	3,854,744	17.797	13.55	13.49	13.55	13.43	13.69	284,229	13.562	0.45%
2017-02-15	17.70	17.70	17.74	17.56	17.90	113,300	2,004,406	17.691	13.49	13.49	13.52	13.38	13.64	148,675	13.482	-1.34%
2017-02-14	17.94	17.94	17.96	17.66	18.12	126,000	2,253,518	17.885	13.67	13.67	13.69	13.46	13.81	165,341	13.630	-0.88%
2017-02-13	18.10	18.08	18.10	17.50	18.34	245,500	4,435,874	18.069	13.79	13.78	13.79	13.34	13.98	322,152	13.770	3.19%
2017-02-10	17.54	17.54	17.56	16.88	18.92	555,300	9,852,024	17.742	13.37	13.37	13.38	12.86	14.42	728,680	13.520	-9.21%
2017-02-09	19.32	19.32	19.38	18.98	19.36	313,800	6,004,826	19.136	14.72	14.72	14.77	14.46	14.75	411,777	14.583	3.43%
2017-02-08	18.68	18.64	18.68	18.50	18.82	353,000	6,573,720	18.622	14.24	14.20	14.24	14.10	14.34	463,217	14.191	1.30%
2017-02-07	18.44	18.44	18.48	17.80	18.88	596,500	11,024,980	18.483	14.05	14.05	14.08	13.56	14.39	782,744	14.085	7.96%
2017-02-06	17.08	17.10	17.12	16.70	17.12	230,900	3,923,830	16.994	13.02	13.03	13.05	12.73	13.05	302,993	12.950	3.52%
2017-02-03	16.50	16.52	16.54	16.28	16.58	279,200	4,603,528	16.488	12.57	12.59	12.60	12.41	12.63	366,374	12.565	1.35%
2017-02-02	16.28	16.24	16.28	15.94	16.42	401,000	6,505,594	16.223	12.41	12.38	12.41	12.15	12.51	526,203	12.363	3.69%
2017-02-01	15.70	15.68	15.70	15.30	15.86	263,800	4,136,562	15.681	11.96	11.95	11.96	11.66	12.09	346,166	11.950	6.51%
2017-01-27	14.74	14.70	14.74	14.64	14.78	41,300	607,182	14.702	11.23	11.20	11.23	11.16	11.26	54,195	11.204	-1.07%
2017-01-26	14.90	14.90	14.98	14.78	15.20	119,200	1,778,302	14.919	11.35	11.35	11.42	11.26	11.58	156,418	11.369	-0.27%
2017-01-25	14.94	14.94	15.04	14.94	15.26	131,800	1,990,132	15.100	11.39	11.39	11.46	11.39	11.63	172,952	11.507	-1.97%
2017-01-24	15.24	15.22	15.24	15.10	15.28	81,100	1,234,168	15.218	11.61	11.60	11.61	11.51	11.64	106,422	11.597	-0.26%
2017-01-23	15.28	15.26	15.28	15.12	15.32	124,100	1,890,220	15.231	11.64	11.63	11.64	11.52	11.67	162,848	11.607	3.24%
2017-01-20	14.80	14.72	14.80	14.60	14.96	176,300	2,593,330	14.710	11.28	11.22	11.28	11.13	11.40	231,346	11.210	0.41%
2017-01-19	14.74	14.70	14.74	14.64	14.90	151,600	2,233,944	14.736	11.23	11.20	11.23	11.16	11.35	198,934	11.230	-3.28%
2017-01-18	15.24	15.10	15.24	14.92	15.30	485,000	7,362,022	15.179	11.61	11.51	11.61	11.37	11.66	636,431	11.568	1.46%
2017-01-17	15.02	15.02	15.10	14.66	15.08	74,300	1,098,814	14.789	11.45	11.45	11.51	11.17	11.49	97,499	11.270	0.67%
2017-01-16	14.92	14.82	14.92	14.76	14.96	159,500	2,373,948	14.884	11.37	11.29	11.37	11.25	11.40	209,300	11.342	2.19%
2017-01-13	14.60	14.60	14.62	14.40	14.78	175,800	2,554,750	14.532	11.13	11.13	11.14	10.97	11.26	230,690	11.074	-3.18%
2017-01-12	15.08	14.98	15.08	14.76	15.10	299,500	4,463,824	14.904	11.49	11.42	11.49	11.25	11.51	393,012	11.358	4.29%
2017-01-11	14.46	14.46	14.50	14.38	14.58	238,400	3,448,482	14.465	11.02	11.02	11.05	10.96	11.11	312,835	11.023	0.28%
2017-01-10	14.42	14.38	14.44	14.04	14.42	598,800	8,519,370	14.227	10.99	10.96	11.00	10.70	10.99	785,762	10.842	9.24%
2017-01-09	13.20	13.18	13.20	13.18	13.60	144,300	1,927,568	13.358	10.06	10.04	10.06	10.04	10.36	189,355	10.180	-1.64%
2017-01-06	13.42	13.40	13.44	13.26	13.62	424,200	5,666,230	13.357	10.23	10.21	10.24	10.10	10.38	556,647	10.179	3.23%
2017-01-05	13.00	12.98	13.00	12.74	13.00	347,900	4,465,226	12.835	9.907	9.892	9.907	9.709	9.907	456,524	9.7809	4.33%
2017-01-04	12.46	12.34	12.46	12.06	12.48	191,900	2,364,304	12.321	9.495	9.404	9.495	9.190	9.511	251,817	9.3890	2.98%
2017-01-03	12.10	12.06	12.14	12.10	12.36	475,700	5,825,122	12.245	9.221	9.190	9.251	9.221	9.419	624,227	9.3317	-4.57%
2016-12-30	12.68	12.66	12.70	12.48	12.90	417,800	5,299,370	12.684	9.663	9.648	9.678	9.511	9.831	548,249	9.6660	3.93%
2016-12-29	12.20	12.18	12.24	12.16	12.44	328,100	4,038,668	12.309	9.297	9.282	9.328	9.267	9.480	430,542	9.3804	0.33%
2016-12-28	12.16	12.12	12.14	12.00	12.26	223,500	2,718,332	12.163	9.267	9.236	9.251	9.145	9.343	293,283	9.2686	1.33%
2016-12-23	12.00	11.94	12.00	11.72	12.18	263,700	3,156,706	11.971	9.145	9.099	9.145	8.931	9.282	346,035	9.1225	-0.66%
2016-12-22	12.08	12.00	12.08	11.62	12.50	286,800	3,469,490	12.097	9.206	9.145	9.206	8.855	9.526	376,347	9.2189	1.68%
2016-12-21	11.88	11.72	11.88	11.60	12.12	371,400	4,422,132	11.907	9.053	8.931	9.053	8.840	9.236	487,362	9.0736	-1.00%
2016-12-20	12.00	11.94	12.00	11.50	12.18	592,100	7,021,908	11.859	9.145	9.099	9.145	8.764	9.282	776,970	9.0376	-4.91%
2016-12-19	12.62	12.52	12.62	12.46	13.02	259,000	3,266,508	12.612	9.617	9.541	9.617	9.495	9.922	339,867	9.6111	-1.71%
2016-12-16	12.84	12.84	13.00	12.80	13.50	863,000	11,303,748	13.098	9.785	9.785	9.907	9.754	10.29	1,132,453	9.9816	-8.02%
2016-12-15	13.96	13.94	14.00	13.90	15.00	515,900	7,316,654	14.182	10.64	10.62	10.67	10.59	11.43	676,979	10.808	-10.63%
2016-12-14	15.62	15.60	15.66	15.32	15.66	210,100	3,255,148	15.493	11.90	11.89	11.93	11.67	11.93	275,699	11.807	-2.62%
2016-12-13	16.04	16.02	16.12	15.88	16.26	146,900	2,354,852	16.030	12.22	12.21	12.28	12.10	12.39	192,766	12.216	-2.31%
2016-12-12	16.42	16.42	16.88	16.36	16.68	113,500	1,866,646	16.446	12.51	12.51	12.86	12.47	12.71	148,938	12.533	-3.53%
2016-12-09	17.02	16.98	17.02	16.90	17.10	106,900	1,812,656	16.957	12.97	12.94	12.97	12.88	13.03	140,277	12.922	0.71%
2016-12-08	16.90	16.90	16.98	16.88	17.10	85,500	1,453,910	17.005	12.88	12.88	12.94	12.86	13.03	112,196	12.959	2.30%
2016-12-07	16.52	16.52	16.60	16.36	16.56	23,900	394,852	16.521	12.59	12.59	12.65	12.47	12.62	31,362	12.590	0.00%
2016-12-06	16.52	16.42	16.54	16.24	16.52	118,000	1,927,364	16.334	12.59	12.51	12.60	12.38	12.59	154,843	12.447	-0.48%
2016-12-05	16.60	16.60	16.66	16.40	17.14	55,400	919,798	16.603	12.65	12.65	12.70	12.50	13.06	72,697	12.652	-0.95%
2016-12-02	16.76	16.76	16.80	16.68	16.84	76,900	1,287,736	16.746	12.77	12.77	12.80	12.71	12.83	100,910	12.761	1.21%
2016-12-01	16.56	16.52	16.56	16.02	16.62	142,500	2,347,262	16.472	12.62	12.59	12.62	12.21	12.67	186,993	12.553	-0.96%
2016-11-30	16.72	16.70	16.74	16.60	16.74	75,100	1,254,854	16.709	12.74	12.73	12.76	12.65	12.76	98,548	12.733	-0.59%
2016-11-29	16.82	16.82	16.88	16.78	17.10	76,500	1,297,294	16.958	12.82	12.82	12.86	12.79	13.03	100,385	12.923	-1.87%
2016-11-28	17.14	17.14	17.16	16.64	17.26	90,400	1,547,180	17.115	13.06	13.06	13.08	12.68	13.15	118,625	13.043	0.71%
2016-11-25	17.02	17.00	17.04	16.50	17.02	70,900	1,191,610	16.807	12.97	12.96	12.99	12.57	12.97	93,037	12.808	1.92%
2016-11-24	16.70	16.66	16.72	16.52	16.78	210,300	3,513,174	16.706	12.73	12.70	12.74	12.59	12.79	275,962	12.731	-4.46%
2016-11-23	17.48	17.48	17.50	17.34	17.72	36,700	642,198	17.499	13.32	13.32	13.34	13.21	13.50	48,159	13.335	-0.68%
2016-11-22	17.60	17.56	17.60	17.56	17.82	161,400	2,854,166	17.684	13.41	13.38	13.41	13.38	13.58	211,794	13.476	3.17%
2016-11-21	17.06	17.06	17.10	16.92	17.14	90,100	1,536,188	17.050	13.00	13.00	13.03	12.89	13.06	118,232	12.993	2.52%
2016-11-18	16.64	16.66	16.70	16.50	17.20	455,400	7,598,136	16.685	12.68	12.70	12.73	12.57	13.11	597,589	12.715	-7.04%
2016-11-17	17.90	17.82	18.00	17.80	18.34	92,500	1,657,998	17.924	13.64	13.58	13.72	13.56	13.98	121,381	13.659	-3.87%
2016-11-16	18.62	18.52	18.84	18.58	18.98	117,400	2,207,878	18.807	14.19	14.11	14.36	14.16	14.46	154,056	14.332	4.96%
2016-11-15	17.74	17.60	17.76	17.44	17.84	78,900	1,385,620	17.562	13.52	13.41	13.53	13.29	13.60	103,535	13.383	4.35%
2016-11-14	17.00	16.96	17.22	16.60	17.76	328,600	5,661,858	17.230	12.96	12.92	13.12	12.65	13.53	431,198	13.131	-9.28%
2016-11-11	18.74	18.74	18.80	18.48	19.16	92,500	1,727,454	18.675	14.28	14.28	14.33	14.08	14.60	121,381	14.232	-2.40%
2016-11-10	19.20	19.16	19.22	18.78	19.70	523,700	10,102,810	19.291	14.63	14.60	14.65	14.31	15.01	687,214	14.701	-7.91%
2016-11-09	20.85	20.85	21.05	19.00	21.00	1,126,400	23,012,067	20.430	15.89	15.89	16.04	14.48	16.00	1,478,094	15.569	5.62%
2016-11-08	19.74	19.74	19.80	19.52	19.84	30,600	604,524	19.756	15.04	15.04	15.09	14.88	15.12	40,154	15.055	-0.70%
2016-11-07	19.88	19.88	19.90	19.84	20.10	165,400	3,291,692	19.901	15.15	15.15	15.17	15.12	15.32	217,043	15.166	-1.09%
2016-11-04	20.10	20.00	20.20	19.98	20.25	59,000	1,186,076	20.103	15.32	15.24	15.39	15.23	15.43	77,421	15.320	-0.50%
2016-11-03	20.20	20.20	20.30	20.05	20.55	99,900	2,035,350	20.374	15.39	15.39	15.47	15.28	15.66	131,092	15.526	-2.42%
2016-11-02	20.70	20.70	20.80	19.90	20.85	380,800	7,816,525	20.527	15.77	15.77	15.85	15.17	15.89	499,696	15.643	5.83%
2016-11-01	19.56	19.54	19.72	19.42	19.86	254,300	4,995,436	19.644	14.91	14.89	15.03	14.80	15.13	333,700	14.970	0.31%
2016-10-31	19.50	19.50	19.58	19.50	19.80	57,100	1,122,780	19.663	14.86	14.86	14.92	14.86	15.09	74,928	14.985	1.67%
2016-10-28	19.18	19.18	19.30	19.16	19.54	41,400	797,332	19.259	14.62	14.62	14.71	14.60	14.89	54,326	14.677	-1.64%
2016-10-27	19.50	19.46	19.50	19.18	19.64	70,000	1,362,304	19.462	14.86	14.83	14.86	14.62	14.97	91,856	14.831	0.10%
2016-10-26	19.48	19.48	19.50	19.34	19.50	27,600	536,440	19.436	14.84	14.84	14.86	14.74	14.86	36,217	14.812	1.56%
2016-10-25	19.18	19.18	19.22	18.90	19.20	15,400	294,642	19.133	14.62	14.62	14.65	14.40	14.63	20,208	14.580	-1.74%
2016-10-24	19.52	19.44	19.56	19.36	19.88	320,200	6,231,998	19.463	14.88	14.81	14.91	14.75	15.15	420,175	14.832	1.67%
2016-10-20	19.20	19.10	19.20	19.14	19.32	186,000	3,576,790	19.230	14.63	14.56	14.63	14.59	14.72	244,074	14.655	6.43%
2016-10-19	18.04	17.96	18.24	18.02	18.30	54,100	979,760	18.110	13.75	13.69	13.90	13.73	13.95	70,992	13.801	0.11%
2016-10-18	18.02	18.02	18.16	17.90	18.10	115,000	2,075,076	18.044	13.73	13.73	13.84	13.64	13.79	150,906	13.751	3.44%
2016-10-17	17.42	17.38	17.50	17.34	17.76	55,000	961,136	17.475	13.28	13.24	13.34	13.21	13.53	72,173	13.317	-2.68%
2016-10-14	17.90	17.90	18.06	17.90	18.32	196,600	3,555,604	18.086	13.64	13.64	13.76	13.64	13.96	257,984	13.782	-0.33%
2016-10-13	17.96	17.96	18.00	17.70	18.14	189,100	3,411,406	18.040	13.69	13.69	13.72	13.49	13.82	248,142	13.748	1.47%
2016-10-12	17.70	17.70	17.78	17.70	17.80	96,200	1,707,732	17.752	13.49	13.49	13.55	13.49	13.56	126,236	13.528	-1.12%
2016-10-11	17.90	17.90	18.00	17.86	18.14	131,100	2,356,152	17.972	13.64	13.64	13.72	13.61	13.82	172,033	13.696	1.70%
2016-10-07	17.60	17.44	17.64	17.42	17.80	442,870	7,758,081	17.518	13.41	13.29	13.44	13.28	13.56	581,146	13.350	-2.00%
2016-10-06	17.96	17.94	18.12	17.92	18.38	180,100	3,257,256	18.086	13.69	13.67	13.81	13.66	14.01	236,332	13.783	-0.22%
2016-10-05	18.00	17.98	18.00	17.90	18.30	148,300	2,678,258	18.060	13.72	13.70	13.72	13.64	13.95	194,603	13.763	-4.05%
2016-10-04	18.76	18.64	18.88	18.64	18.98	59,700	1,126,518	18.870	14.30	14.20	14.39	14.20	14.46	78,340	14.380	0.00%
2016-10-03	18.76	18.58	18.78	18.58	18.84	44,300	831,382	18.767	14.30	14.16	14.31	14.16	14.36	58,132	14.302	3.19%
2016-09-30	18.18	18.18	18.50	18.00	18.20	72,900	1,320,054	18.108	13.85	13.85	14.10	13.72	13.87	95,661	13.799	0.66%
2016-09-29	18.06	18.00	18.30	17.64	18.60	107,100	1,966,452	18.361	13.76	13.72	13.95	13.44	14.17	140,540	13.992	3.67%
2016-09-28	17.42	17.36	17.60	17.42	17.96	55,400	971,842	17.542	13.28	13.23	13.41	13.28	13.69	72,697	13.368	-4.18%
2016-09-27	18.18	18.18	18.50	18.18	18.32	23,100	420,564	18.206	13.85	13.85	14.10	13.85	13.96	30,312	13.874	-1.41%
2016-09-26	18.44	18.42	18.50	18.44	18.80	39,300	728,418	18.535	14.05	14.04	14.10	14.05	14.33	51,571	14.125	-3.35%
2016-09-23	19.08	19.08	19.10	18.98	19.18	137,100	2,612,538	19.056	14.54	14.54	14.56	14.46	14.62	179,906	14.522	0.74%
2016-09-22	18.94	18.94	18.96	18.80	19.04	116,200	2,195,678	18.896	14.43	14.43	14.45	14.33	14.51	152,481	14.400	3.16%
2016-09-21	18.36	18.36	18.42	18.00	18.42	206,800	3,777,354	18.266	13.99	13.99	14.04	13.72	14.04	271,369	13.920	3.26%
2016-09-20	17.78	17.78	17.80	17.58	17.90	44,200	784,556	17.750	13.55	13.55	13.56	13.40	13.64	58,000	13.527	-1.22%
2016-09-19	18.00	18.00	18.10	17.30	18.02	272,900	4,839,770	17.735	13.72	13.72	13.79	13.18	13.73	358,107	13.515	8.83%
2016-09-15	16.54	16.46	16.56	16.46	16.66	57,900	958,618	16.556	12.60	12.54	12.62	12.54	12.70	75,978	12.617	0.61%
2016-09-14	16.44	16.40	16.52	16.38	16.82	46,200	760,758	16.467	12.53	12.50	12.59	12.48	12.82	60,625	12.549	-3.29%
2016-09-13	17.00	16.92	17.06	16.96	17.14	76,100	1,295,148	17.019	12.96	12.89	13.00	12.92	13.06	99,861	12.970	-2.63%
2016-09-12	17.46	17.38	17.60	17.20	17.60	121,100	2,100,482	17.345	13.31	13.24	13.41	13.11	13.41	158,911	13.218	0.34%
2016-09-09	17.40	17.38	17.42	17.30	17.52	90,300	1,575,054	17.443	13.26	13.24	13.28	13.18	13.35	118,494	13.292	0.58%
2016-09-08	17.30	17.30	17.38	17.12	17.50	108,000	1,860,554	17.227	13.18	13.18	13.24	13.05	13.34	141,721	13.128	-1.93%
2016-09-07	17.64	17.52	17.70	16.90	17.72	547,700	9,604,350	17.536	13.44	13.35	13.49	12.88	13.50	718,707	13.363	7.56%
2016-09-06	16.40	16.40	16.46	16.12	16.44	255,600	4,178,194	16.347	12.50	12.50	12.54	12.28	12.53	335,406	12.457	1.86%
2016-09-05	16.10	16.08	16.18	15.82	16.20	411,200	6,610,086	16.075	12.27	12.25	12.33	12.06	12.35	539,588	12.250	3.07%
2016-09-02	15.62	15.60	15.70	14.90	16.08	490,200	7,665,380	15.637	11.90	11.89	11.96	11.35	12.25	643,254	11.917	7.58%
2016-09-01	14.52	14.52	14.56	14.50	14.62	51,000	741,972	14.549	11.07	11.07	11.10	11.05	11.14	66,924	11.087	0.00%
2016-08-31	14.52	14.52	14.60	14.50	14.82	76,200	1,114,710	14.629	11.07	11.07	11.13	11.05	11.29	99,992	11.148	-2.68%
2016-08-30	14.92	14.86	15.02	14.90	15.26	29,500	441,884	14.979	11.37	11.32	11.45	11.35	11.63	38,711	11.415	-1.84%
2016-08-29	15.20	15.20	15.22	14.98	15.34	288,300	4,351,274	15.093	11.58	11.58	11.60	11.42	11.69	378,315	11.502	-0.78%
2016-08-26	15.32	15.32	15.38	15.14	15.38	346,800	5,306,364	15.301	11.67	11.67	11.72	11.54	11.72	455,081	11.660	1.46%
2016-08-25	15.10	15.10	15.26	15.00	15.22	193,100	2,916,786	15.105	11.51	11.51	11.63	11.43	11.60	253,391	11.511	0.67%
2016-08-24	15.00	14.88	15.02	14.86	15.04	110,600	1,655,138	14.965	11.43	11.34	11.45	11.32	11.46	145,132	11.404	-0.40%
2016-08-23	15.06	15.06	15.10	14.82	15.16	282,000	4,215,906	14.950	11.48	11.48	11.51	11.29	11.55	370,048	11.393	1.76%
2016-08-22	14.80	14.80	14.82	14.76	15.06	105,000	1,559,662	14.854	11.28	11.28	11.29	11.25	11.48	137,784	11.320	0.27%
2016-08-19	14.76	14.78	14.80	14.62	15.00	151,800	2,242,020	14.770	11.25	11.26	11.28	11.14	11.43	199,196	11.255	0.96%
2016-08-18	14.62	14.56	14.70	14.56	15.00	153,700	2,276,600	14.812	11.14	11.10	11.20	11.10	11.43	201,689	11.288	1.25%
2016-08-17	14.44	14.40	14.54	14.38	14.74	48,100	700,008	14.553	11.00	10.97	11.08	10.96	11.23	63,118	11.090	-1.90%
2016-08-16	14.72	14.70	14.78	14.54	14.76	400,400	5,883,500	14.694	11.22	11.20	11.26	11.08	11.25	525,416	11.198	2.08%
2016-08-15	14.42	14.42	14.54	14.22	14.50	30,500	437,360	14.340	10.99	10.99	11.08	10.84	11.05	40,023	10.928	0.14%
2016-08-12	14.40	14.36	14.48	14.34	14.48	46,500	670,196	14.413	10.97	10.94	11.03	10.93	11.03	61,019	10.983	-0.41%
2016-08-11	14.46	14.46	14.48	14.28	14.60	133,600	1,932,624	14.466	11.02	11.02	11.03	10.88	11.13	175,314	11.024	-0.41%
2016-08-10	14.52	14.50	14.60	14.34	14.68	186,700	2,727,840	14.611	11.07	11.05	11.13	10.93	11.19	244,993	11.134	3.57%
2016-08-09	14.02	14.00	14.10	13.96	14.14	73,600	1,034,890	14.061	10.68	10.67	10.75	10.64	10.78	96,580	10.715	-0.14%
2016-08-08	14.04	14.02	14.08	14.02	14.46	106,100	1,498,522	14.124	10.70	10.68	10.73	10.68	11.02	139,227	10.763	-3.57%
2016-08-05	14.56	14.48	14.68	14.20	14.72	98,300	1,432,778	14.576	11.10	11.03	11.19	10.82	11.22	128,992	11.107	2.25%
2016-08-04	14.24	14.16	14.30	14.10	14.48	85,000	1,216,872	14.316	10.85	10.79	10.90	10.75	11.03	111,539	10.910	-1.39%
2016-08-03	14.44	14.44	14.56	14.38	14.66	55,900	810,102	14.492	11.00	11.00	11.10	10.96	11.17	73,354	11.044	0.42%
2016-08-01	14.38	14.38	14.46	13.88	14.56	178,300	2,552,822	14.318	10.96	10.96	11.02	10.58	11.10	233,970	10.911	1.41%
2016-07-29	14.18	14.00	14.22	14.02	14.34	172,500	2,456,684	14.242	10.81	10.67	10.84	10.68	10.93	226,359	10.853	-0.56%
2016-07-28	14.26	14.26	14.30	14.10	14.38	126,500	1,803,756	14.259	10.87	10.87	10.90	10.75	10.96	165,997	10.866	3.48%
2016-07-27	13.78	13.76	13.82	13.62	13.82	107,700	1,480,048	13.742	10.50	10.49	10.53	10.38	10.53	141,327	10.473	-1.29%
2016-07-26	13.96	13.90	13.98	13.70	13.98	189,300	2,617,542	13.828	10.64	10.59	10.65	10.44	10.65	248,405	10.537	-0.99%
2016-07-25	14.10	14.10	14.20	14.06	14.32	58,200	823,334	14.147	10.75	10.75	10.82	10.71	10.91	76,372	10.781	-1.54%
2016-07-22	14.32	14.30	14.38	14.32	14.60	103,700	1,502,454	14.489	10.91	10.90	10.96	10.91	11.13	136,078	11.041	0.42%
2016-07-21	14.26	14.26	14.30	14.12	14.76	285,000	4,046,172	14.197	10.87	10.87	10.90	10.76	11.25	373,985	10.819	-4.30%
2016-07-20	14.90	14.90	14.94	14.82	15.06	41,200	616,414	14.962	11.35	11.35	11.39	11.29	11.48	54,064	11.402	-1.84%
2016-07-19	15.18	15.16	15.22	15.00	15.26	57,300	869,440	15.174	11.57	11.55	11.60	11.43	11.63	75,191	11.563	0.40%
2016-07-18	15.12	15.04	15.18	15.04	15.24	102,700	1,553,754	15.129	11.52	11.46	11.57	11.46	11.61	134,766	11.529	-0.92%
2016-07-15	15.26	15.26	15.28	15.08	15.30	229,200	3,490,782	15.230	11.63	11.63	11.64	11.49	11.66	300,763	11.606	1.19%
2016-07-14	15.08	15.08	15.14	15.08	15.32	132,700	2,013,900	15.176	11.49	11.49	11.54	11.49	11.67	174,133	11.565	-0.66%
2016-07-13	15.18	15.16	15.20	14.88	15.28	108,200	1,630,166	15.066	11.57	11.55	11.58	11.34	11.64	141,983	11.481	-0.78%
2016-07-12	15.30	15.14	15.30	15.00	15.30	162,600	2,454,766	15.097	11.66	11.54	11.66	11.43	11.66	213,368	11.505	0.79%
2016-07-11	15.18	15.10	15.20	15.16	15.70	234,900	3,609,834	15.368	11.57	11.51	11.58	11.55	11.96	308,242	11.711	2.15%
2016-07-08	14.86	14.86	14.90	14.80	15.48	107,300	1,616,078	15.061	11.32	11.32	11.35	11.28	11.80	140,802	11.478	-2.11%
2016-07-07	15.18	15.10	15.20	15.18	15.70	397,700	6,114,524	15.375	11.57	11.51	11.58	11.57	11.96	521,873	11.716	0.00%
2016-07-06	15.18	15.12	15.18	14.96	15.38	432,600	6,571,660	15.191	11.57	11.52	11.57	11.40	11.72	567,670	11.577	2.99%
2016-07-05	14.74	14.60	14.80	14.56	14.80	209,200	3,066,648	14.659	11.23	11.13	11.28	11.10	11.28	274,518	11.171	0.82%
2016-07-04	14.62	14.58	14.72	14.50	15.00	531,700	7,861,644	14.786	11.14	11.11	11.22	11.05	11.43	697,712	11.268	3.54%
2016-06-30	14.12	14.10	14.20	14.02	14.18	103,100	1,452,560	14.089	10.76	10.75	10.82	10.68	10.81	135,291	10.737	-0.56%
2016-06-29	14.20	14.16	14.20	13.94	14.32	98,100	1,390,298	14.172	10.82	10.79	10.82	10.62	10.91	128,730	10.800	1.72%
2016-06-28	13.96	13.96	14.02	13.96	14.48	266,300	3,760,896	14.123	10.64	10.64	10.68	10.64	11.03	349,446	10.762	-3.59%
2016-06-27	14.48	14.48	14.52	14.26	14.90	160,100	2,344,562	14.644	11.03	11.03	11.07	10.87	11.35	210,088	11.160	1.69%
2016-06-24	14.24	14.08	14.44	13.68	15.48	955,700	13,979,004	14.627	10.85	10.73	11.00	10.43	11.80	1,254,096	11.147	5.64%
2016-06-23	13.48	13.48	13.60	13.32	13.68	74,700	1,011,846	13.546	10.27	10.27	10.36	10.15	10.43	98,023	10.322	-0.30%
2016-06-22	13.52	13.46	13.76	13.26	13.64	103,400	1,384,614	13.391	10.30	10.26	10.49	10.10	10.39	135,684	10.205	0.15%
2016-06-21	13.50	13.48	13.66	13.44	13.70	38,200	521,052	13.640	10.29	10.27	10.41	10.24	10.44	50,127	10.395	0.60%
2016-06-20	13.42	13.42	13.54	13.26	13.80	77,100	1,041,574	13.509	10.23	10.23	10.32	10.10	10.52	101,173	10.295	-1.76%
2016-06-17	13.66	13.66	13.86	13.60	14.10	92,200	1,265,266	13.723	10.41	10.41	10.56	10.36	10.75	120,987	10.458	-4.21%
2016-06-16	14.26	14.26	14.34	13.92	14.36	243,200	3,458,456	14.221	10.87	10.87	10.93	10.61	10.94	319,134	10.837	4.85%
2016-06-15	13.60	13.60	13.66	13.56	13.72	32,400	441,600	13.630	10.36	10.36	10.41	10.33	10.46	42,516	10.387	-0.73%
2016-06-14	13.70	13.70	13.80	13.46	14.36	121,800	1,702,256	13.976	10.44	10.44	10.52	10.26	10.94	159,829	10.650	-5.65%
2016-06-13	14.52	14.50	14.56	14.32	14.62	76,300	1,107,870	14.520	11.07	11.05	11.10	10.91	11.14	100,123	11.065	-1.76%
2016-06-10	14.78	14.72	14.78	14.44	14.80	303,600	4,456,398	14.679	11.26	11.22	11.26	11.00	11.28	398,392	11.186	8.04%
2016-06-08	13.68	13.68	13.72	13.48	13.72	158,500	2,164,122	13.654	10.43	10.43	10.46	10.27	10.46	207,988	10.405	0.59%
2016-06-07	13.60	13.58	13.60	13.38	13.80	226,800	3,077,276	13.568	10.36	10.35	10.36	10.20	10.52	297,613	10.340	0.59%
2016-06-06	13.52	13.50	13.52	13.10	13.70	338,300	4,575,292	13.524	10.30	10.29	10.30	9.983	10.44	443,927	10.306	5.63%
2016-06-03	12.80	12.78	12.80	12.74	12.86	66,800	854,278	12.789	9.754	9.739	9.754	9.709	9.800	87,657	9.7457	-0.16%
2016-06-02	12.82	12.82	12.88	12.76	12.96	21,200	272,244	12.842	9.770	9.770	9.815	9.724	9.876	27,819	9.7862	-0.77%
2016-06-01	12.92	12.90	12.92	12.80	13.10	54,100	701,716	12.971	9.846	9.831	9.846	9.754	9.983	70,992	9.8845	0.62%
2016-05-31	12.84	12.82	12.84	12.72	13.00	104,600	1,349,908	12.905	9.785	9.770	9.785	9.693	9.907	137,259	9.8347	1.10%
2016-05-30	12.70	12.70	12.72	12.60	13.02	318,100	4,041,704	12.706	9.678	9.678	9.693	9.602	9.922	417,420	9.6826	-4.51%
2016-05-27	13.30	13.22	13.36	13.20	13.48	83,000	1,101,596	13.272	10.14	10.07	10.18	10.06	10.27	108,915	10.114	-0.75%
2016-05-26	13.40	13.30	13.40	13.12	13.52	42,900	574,868	13.400	10.21	10.14	10.21	9.998	10.30	56,295	10.212	1.82%
2016-05-25	13.16	13.14	13.16	13.10	13.34	249,100	3,284,448	13.185	10.03	10.01	10.03	9.983	10.17	326,876	10.048	-4.64%
2016-05-24	13.80	13.78	13.80	13.76	13.98	130,500	1,801,434	13.804	10.52	10.50	10.52	10.49	10.65	171,246	10.520	-2.27%
2016-05-23	14.12	14.10	14.12	14.00	14.18	48,400	682,268	14.096	10.76	10.75	10.76	10.67	10.81	63,512	10.742	1.88%
2016-05-20	13.86	13.78	13.80	13.80	14.16	333,500	4,659,862	13.973	10.56	10.50	10.52	10.52	10.79	437,628	10.648	-1.00%
2016-05-19	14.00	13.94	14.00	13.94	14.42	152,700	2,155,488	14.116	10.67	10.62	10.67	10.62	10.99	200,377	10.757	-4.89%
2016-05-18	14.72	14.72	14.80	14.68	15.00	128,200	1,907,130	14.876	11.22	11.22	11.28	11.19	11.43	168,228	11.337	0.41%
2016-05-17	14.66	14.60	14.78	14.52	14.86	139,300	2,057,946	14.774	11.17	11.13	11.26	11.07	11.32	182,793	11.258	1.24%
2016-05-16	14.48	14.48	14.56	14.16	14.48	42,200	603,882	14.310	11.03	11.03	11.10	10.79	11.03	55,376	10.905	0.42%
2016-05-13	14.42	14.42	14.50	14.32	14.62	194,400	2,816,552	14.488	10.99	10.99	11.05	10.91	11.14	255,097	11.041	-2.04%
2016-05-12	14.72	14.72	14.76	14.60	14.94	70,800	1,047,696	14.798	11.22	11.22	11.25	11.13	11.39	92,906	11.277	2.79%
2016-05-11	14.32	14.32	14.40	14.30	14.42	5,100	73,148	14.343	10.91	10.91	10.97	10.90	10.99	6,692	10.930	1.42%
2016-05-10	14.12	14.12	14.26	14.02	14.50	99,900	1,420,914	14.223	10.76	10.76	10.87	10.68	11.05	131,092	10.839	-2.75%
2016-05-09	14.52	14.50	14.62	14.50	14.96	271,400	3,984,994	14.683	11.07	11.05	11.14	11.05	11.40	356,139	11.189	3.27%
2016-05-06	14.06	14.06	14.08	14.00	14.26	155,700	2,199,858	14.129	10.71	10.71	10.73	10.67	10.87	204,314	10.767	-0.57%
2016-05-05	14.14	14.06	14.22	13.88	14.50	117,400	1,662,850	14.164	10.78	10.71	10.84	10.58	11.05	154,056	10.794	-2.48%
2016-05-04	14.50	14.42	14.50	14.38	15.02	181,900	2,630,598	14.462	11.05	10.99	11.05	10.96	11.45	238,694	11.021	-3.46%
2016-05-03	15.02	15.00	15.02	14.88	15.16	1,375,600	20,650,482	15.012	11.45	11.43	11.45	11.34	11.55	1,805,101	11.440	8.21%
2016-04-29	13.88	13.84	13.88	13.52	13.96	479,100	6,623,372	13.825	10.58	10.55	10.58	10.30	10.64	628,689	10.535	4.83%
2016-04-28	13.24	13.20	13.28	12.98	13.40	166,200	2,198,420	13.228	10.09	10.06	10.12	9.892	10.21	218,092	10.080	2.16%
2016-04-27	12.96	12.90	13.08	12.92	13.20	372,500	4,872,676	13.081	9.876	9.831	9.968	9.846	10.06	488,805	9.9685	1.73%
2016-04-26	12.74	12.68	12.74	12.70	13.00	43,500	559,474	12.862	9.709	9.663	9.709	9.678	9.907	57,082	9.8012	-0.16%
2016-04-25	12.76	12.72	12.92	12.76	12.98	56,100	724,866	12.921	9.724	9.693	9.846	9.724	9.892	73,616	9.8466	-1.85%
2016-04-22	13.00	13.00	13.10	13.00	13.20	34,700	454,918	13.110	9.907	9.907	9.983	9.907	10.06	45,534	9.9907	-0.76%
2016-04-21	13.10	13.06	13.10	13.00	13.14	189,800	2,488,714	13.112	9.983	9.953	9.983	9.907	10.01	249,061	9.9924	0.15%
2016-04-20	13.08	13.08	13.10	13.08	13.52	499,700	6,615,636	13.239	9.968	9.968	9.983	9.968	10.30	655,720	10.089	-0.61%
2016-04-19	13.16	13.16	13.18	13.00	13.22	261,600	3,443,128	13.162	10.03	10.03	10.04	9.907	10.07	343,279	10.030	0.30%
2016-04-18	13.12	13.12	13.18	12.64	13.40	353,400	4,657,056	13.178	9.998	9.998	10.04	9.632	10.21	463,741	10.042	-1.65%
2016-04-15	13.34	13.20	13.34	13.12	13.38	24,400	325,126	13.325	10.17	10.06	10.17	9.998	10.20	32,018	10.154	0.00%
2016-04-14	13.34	13.20	13.34	13.02	13.34	62,700	827,232	13.194	10.17	10.06	10.17	9.922	10.17	82,277	10.054	1.06%
2016-04-13	13.20	13.16	13.20	13.12	13.46	52,500	695,354	13.245	10.06	10.03	10.06	9.998	10.26	68,892	10.093	-2.22%
2016-04-12	13.50	13.42	13.50	13.30	13.50	290,100	3,886,796	13.398	10.29	10.23	10.29	10.14	10.29	380,677	10.210	1.81%
2016-04-11	13.26	13.12	13.26	13.18	13.28	299,600	3,963,388	13.229	10.10	9.998	10.10	10.04	10.12	393,144	10.081	1.22%
2016-04-08	13.10	12.94	13.10	12.94	13.30	373,900	4,892,336	13.085	9.983	9.861	9.983	9.861	10.14	490,642	9.9713	2.02%
2016-04-07	12.84	12.84	12.86	12.68	12.86	430,200	5,494,386	12.772	9.785	9.785	9.800	9.663	9.800	564,521	9.7328	1.10%
2016-04-06	12.70	12.70	12.72	12.70	12.88	19,700	251,758	12.780	9.678	9.678	9.693	9.678	9.815	25,851	9.7389	-0.16%
2016-04-05	12.72	12.70	12.72	12.66	12.74	259,600	3,299,648	12.711	9.693	9.678	9.693	9.648	9.709	340,654	9.6862	-0.62%
2016-04-01	12.80	12.80	12.88	12.66	12.92	169,200	2,175,328	12.857	9.754	9.754	9.815	9.648	9.846	222,029	9.7975	-0.93%
2016-03-31	12.92	12.92	13.00	12.80	13.06	63,500	823,940	12.975	9.846	9.846	9.907	9.754	9.953	83,326	9.8881	-0.31%
2016-03-30	12.96	12.96	13.00	12.60	12.98	55,900	716,912	12.825	9.876	9.876	9.907	9.602	9.892	73,354	9.7734	3.85%
2016-03-29	12.48	12.34	12.50	12.40	12.60	18,000	225,596	12.533	9.511	9.404	9.526	9.450	9.602	23,620	9.5510	0.16%
2016-03-24	12.46	12.40	12.46	12.46	12.78	65,100	820,596	12.605	9.495	9.450	9.495	9.495	9.739	85,426	9.6059	-4.30%
2016-03-23	13.02	12.94	13.02	12.96	13.38	109,300	1,439,216	13.168	9.922	9.861	9.922	9.876	10.20	143,427	10.035	-1.36%
2016-03-22	13.20	13.20	13.22	13.10	13.30	434,200	5,736,516	13.212	10.06	10.06	10.07	9.983	10.14	569,769	10.068	-0.30%
2016-03-21	13.24	13.16	13.24	13.10	13.50	67,100	888,588	13.243	10.09	10.03	10.09	9.983	10.29	88,051	10.092	-1.78%
2016-03-18	13.48	13.38	13.48	13.40	13.62	47,000	632,488	13.457	10.27	10.20	10.27	10.21	10.38	61,675	10.255	-0.15%
2016-03-17	13.50	13.48	13.50	13.38	13.56	499,700	6,726,146	13.460	10.29	10.27	10.29	10.20	10.33	655,720	10.258	2.74%
2016-03-16	13.14	13.08	13.14	12.98	13.14	528,200	6,880,380	13.026	10.01	9.968	10.01	9.892	10.01	693,119	9.9267	1.08%
2016-03-15	13.00	13.02	13.06	12.78	13.20	1,205,500	15,590,366	12.933	9.907	9.922	9.953	9.739	10.06	1,581,891	9.8555	2.69%
2016-03-14	12.66	12.64	12.68	12.60	12.92	71,900	914,182	12.715	9.648	9.632	9.663	9.602	9.846	94,349	9.6893	-1.56%
2016-03-11	12.86	12.80	12.86	12.28	13.30	250,500	3,211,854	12.822	9.800	9.754	9.800	9.358	10.14	328,713	9.7710	6.11%
2016-03-10	12.12	11.94	12.12	11.98	12.48	346,600	4,234,184	12.216	9.236	9.099	9.236	9.130	9.511	454,818	9.3096	-0.82%
2016-03-09	12.22	12.10	12.22	12.00	13.10	506,500	6,197,690	12.236	9.312	9.221	9.312	9.145	9.983	664,644	9.3248	-6.43%
2016-03-08	13.06	12.98	13.06	12.90	13.40	609,700	7,986,302	13.099	9.953	9.892	9.953	9.831	10.21	800,066	9.9821	-1.06%
2016-03-07	13.20	13.14	13.20	13.10	13.40	356,900	4,701,936	13.174	10.06	10.01	10.06	9.983	10.21	468,334	10.040	-0.90%
2016-03-04	13.32	13.32	13.40	13.28	13.50	448,100	6,007,946	13.408	10.15	10.15	10.21	10.12	10.29	588,009	10.217	2.46%
2016-03-03	13.00	12.98	13.00	12.82	13.08	121,200	1,569,132	12.947	9.907	9.892	9.907	9.770	9.968	159,042	9.8661	1.25%
2016-03-02	12.84	12.82	12.90	12.64	13.14	122,400	1,566,028	12.794	9.785	9.770	9.831	9.632	10.01	160,617	9.7501	-2.28%
2016-03-01	13.14	13.10	13.16	12.84	13.30	462,300	6,013,078	13.007	10.01	9.983	10.03	9.785	10.14	606,643	9.9121	4.29%
2016-02-29	12.60	12.54	12.60	12.54	12.90	272,400	3,433,450	12.604	9.602	9.556	9.602	9.556	9.831	357,451	9.6054	-2.78%
2016-02-26	12.96	12.96	13.02	12.92	13.16	207,300	2,707,094	13.059	9.876	9.876	9.922	9.846	10.03	272,025	9.9516	-1.22%
2016-02-25	13.12	13.08	13.12	12.84	13.12	73,900	960,600	12.999	9.998	9.968	9.998	9.785	9.998	96,974	9.9058	1.71%
2016-02-24	12.90	12.70	12.90	12.88	13.08	102,600	1,326,202	12.926	9.831	9.678	9.831	9.815	9.968	134,635	9.8504	0.00%
2016-02-23	12.90	12.90	12.92	12.70	13.10	287,200	3,690,704	12.851	9.831	9.831	9.846	9.678	9.983	376,872	9.7930	2.06%
2016-02-22	12.64	12.48	12.64	12.48	12.84	33,000	415,148	12.580	9.632	9.511	9.632	9.511	9.785	43,304	9.5869	-0.78%
2016-02-19	12.74	12.70	12.84	12.50	13.10	305,200	3,946,198	12.930	9.709	9.678	9.785	9.526	9.983	400,492	9.8534	2.91%
2016-02-18	12.38	12.24	12.38	12.28	12.50	135,200	1,674,534	12.386	9.434	9.328	9.434	9.358	9.526	177,413	9.4386	0.00%
2016-02-17	12.38	12.26	12.38	12.16	12.40	352,700	4,332,604	12.284	9.434	9.343	9.434	9.267	9.450	462,823	9.3613	1.64%
2016-02-16	12.18	12.14	12.30	11.88	12.32	315,500	3,801,228	12.048	9.282	9.251	9.373	9.053	9.389	414,008	9.1815	1.50%
2016-02-15	12.00	12.00	12.06	11.98	12.38	255,500	3,101,896	12.141	9.145	9.145	9.190	9.130	9.434	335,274	9.2518	0.00%
2016-02-12	12.00	12.00	12.16	11.82	12.20	265,200	3,182,758	12.001	9.145	9.145	9.267	9.008	9.297	348,003	9.1458	2.92%
2016-02-11	11.66	11.64	11.70	11.02	11.76	291,000	3,346,660	11.501	8.886	8.870	8.916	8.398	8.962	381,858	8.7641	5.42%
2016-02-05	11.06	11.20	11.26	10.76	11.32	487,000	5,376,148	11.039	8.428	8.535	8.581	8.200	8.627	639,055	8.4127	2.98%
2016-02-04	10.74	10.74	10.76	10.60	10.82	253,500	2,735,688	10.792	8.185	8.185	8.200	8.078	8.246	332,650	8.2239	3.47%
2016-02-03	10.38	10.32	10.40	10.36	10.50	8,200	85,664	10.447	7.910	7.864	7.925	7.895	8.002	10,760	7.9611	-1.52%
2016-02-02	10.54	10.52	10.60	10.50	10.66	28,500	301,140	10.566	8.032	8.017	8.078	8.002	8.124	37,399	8.0522	-1.50%
2016-02-01	10.70	10.54	10.70	10.54	10.70	11,600	123,928	10.683	8.154	8.032	8.154	8.032	8.154	15,222	8.1415	1.90%
2016-01-29	10.50	10.50	11.00	10.50	10.54	39,200	412,780	10.530	8.002	8.002	8.383	8.002	8.032	51,439	8.0246	-1.13%
2016-01-28	10.62	10.62	10.70	10.60	10.82	86,000	924,242	10.747	8.093	8.093	8.154	8.078	8.246	112,852	8.1899	-2.21%
2016-01-27	10.86	10.78	11.00	10.74	11.08	149,700	1,632,178	10.903	8.276	8.215	8.383	8.185	8.444	196,441	8.3088	0.93%
2016-01-26	10.76	10.74	10.94	10.62	10.76	32,000	342,764	10.711	8.200	8.185	8.337	8.093	8.200	41,991	8.1627	-0.37%
2016-01-25	10.80	10.78	10.80	10.76	10.88	25,000	269,966	10.799	8.230	8.215	8.230	8.200	8.291	32,806	8.2292	-0.92%
2016-01-22	10.90	10.80	10.90	10.60	11.00	74,900	802,252	10.711	8.306	8.230	8.306	8.078	8.383	98,286	8.1624	2.25%
2016-01-21	10.66	10.68	10.86	10.58	11.00	397,400	4,298,616	10.817	8.124	8.139	8.276	8.063	8.383	521,479	8.2431	-2.02%
2016-01-20	10.88	10.86	10.88	10.86	11.20	419,900	4,606,994	10.972	8.291	8.276	8.291	8.276	8.535	551,005	8.3611	0.18%
2016-01-19	10.86	10.80	11.00	10.78	11.02	28,000	303,628	10.844	8.276	8.230	8.383	8.215	8.398	36,742	8.2637	-2.16%
2016-01-18	11.10	11.08	11.18	11.04	11.32	45,900	512,252	11.160	8.459	8.444	8.520	8.413	8.627	60,231	8.5048	-1.60%
2016-01-15	11.28	11.20	11.34	11.20	11.36	119,400	1,343,668	11.254	8.596	8.535	8.642	8.535	8.657	156,680	8.5759	0.00%
2016-01-14	11.28	11.08	11.30	11.10	11.44	39,500	443,896	11.238	8.596	8.444	8.611	8.459	8.718	51,833	8.5640	0.71%
2016-01-13	11.20	11.16	11.26	11.20	11.58	73,100	825,244	11.289	8.535	8.505	8.581	8.535	8.825	95,924	8.6031	-2.78%
2016-01-12	11.52	11.52	11.60	11.48	11.68	161,300	1,859,394	11.528	8.779	8.779	8.840	8.748	8.901	211,662	8.7847	0.17%
2016-01-11	11.50	11.48	11.60	11.50	11.90	142,100	1,648,692	11.602	8.764	8.748	8.840	8.764	9.069	186,468	8.8417	-2.71%
2016-01-08	11.82	11.78	11.90	11.76	11.92	151,500	1,790,180	11.816	9.008	8.977	9.069	8.962	9.084	198,803	9.0048	0.51%
2016-01-07	11.76	11.74	11.76	11.76	12.10	295,500	3,526,722	11.935	8.962	8.947	8.962	8.962	9.221	387,763	9.0950	1.38%
2016-01-06	11.60	11.50	11.64	11.48	11.60	24,900	287,328	11.539	8.840	8.764	8.870	8.748	8.840	32,674	8.7937	0.69%
2016-01-05	11.52	11.46	11.62	11.48	11.54	3,000	34,504	11.501	8.779	8.733	8.855	8.748	8.794	3,937	8.7647	-1.03%
2016-01-04	11.64	11.62	11.68	11.58	11.72	42,700	497,350	11.648	8.870	8.855	8.901	8.825	8.931	56,032	8.8762	-0.68%
2015-12-31	11.72	11.70	11.78	11.68	11.70	58,400	683,260	11.700	8.931	8.916	8.977	8.901	8.916	76,634	8.9159	0.00%
2015-12-30	11.72	11.70	11.80	11.50	11.84	109,400	1,285,064	11.747	8.931	8.916	8.992	8.764	9.023	143,558	8.9515	0.17%
2015-12-29	11.70	11.70	11.78	11.70	11.80	6,400	74,948	11.711	8.916	8.916	8.977	8.916	8.992	8,398	8.9242	-1.52%
2015-12-28	11.88	11.80	11.88	11.62	11.88	21,600	251,976	11.666	9.053	8.992	9.053	8.855	9.053	28,344	8.8899	-0.17%
2015-12-24	11.90	11.84	11.90	11.78	11.92	58,600	695,754	11.873	9.069	9.023	9.069	8.977	9.084	76,897	9.0479	1.71%
2015-12-23	11.70	11.60	11.70	11.50	11.78	48,400	562,758	11.627	8.916	8.840	8.916	8.764	8.977	63,512	8.8607	0.69%
2015-12-22	11.62	11.60	11.66	11.60	11.66	41,900	486,538	11.612	8.855	8.840	8.886	8.840	8.886	54,982	8.8490	1.04%
2015-12-21	11.50	11.36	11.50	11.50	11.54	46,900	540,224	11.519	8.764	8.657	8.764	8.764	8.794	61,544	8.7779	0.88%
2015-12-18	11.40	11.28	11.40	11.18	11.52	125,700	1,436,498	11.428	8.688	8.596	8.688	8.520	8.779	164,947	8.7088	2.15%
2015-12-17	11.16	11.16	11.28	11.12	11.28	26,700	299,202	11.206	8.505	8.505	8.596	8.474	8.596	35,036	8.5397	0.36%
2015-12-16	11.12	11.04	11.12	10.98	11.18	64,400	713,348	11.077	8.474	8.413	8.474	8.367	8.520	84,507	8.4412	2.77%
2015-12-15	10.82	10.82	10.86	10.66	10.98	139,600	1,498,294	10.733	8.246	8.246	8.276	8.124	8.367	183,187	8.1790	-1.28%
2015-12-14	10.96	10.96	11.04	10.86	11.08	56,100	617,846	11.013	8.352	8.352	8.413	8.276	8.444	73,616	8.3928	-0.54%
2015-12-11	11.02	11.02	11.06	11.00	11.06	42,600	470,406	11.042	8.398	8.398	8.428	8.383	8.428	55,901	8.4150	-0.90%
2015-12-10	11.12	11.10	11.14	11.02	11.16	102,800	1,141,912	11.108	8.474	8.459	8.489	8.398	8.505	134,897	8.4651	-0.36%
2015-12-09	11.16	11.16	11.20	11.08	11.26	25,800	289,042	11.203	8.505	8.505	8.535	8.444	8.581	33,855	8.5375	-0.36%
2015-12-08	11.20	11.20	11.24	11.08	11.36	44,300	495,660	11.189	8.535	8.535	8.566	8.444	8.657	58,132	8.5265	-1.41%
2015-12-07	11.36	11.26	11.36	11.02	11.50	186,400	2,117,932	11.362	8.657	8.581	8.657	8.398	8.764	244,599	8.6588	4.22%
2015-12-04	10.90	10.88	10.90	10.88	11.08	56,300	615,306	10.929	8.306	8.291	8.306	8.291	8.444	73,878	8.3286	0.93%
2015-12-03	10.80	10.80	10.98	10.70	10.96	77,500	837,062	10.801	8.230	8.230	8.367	8.154	8.352	101,698	8.2309	-1.46%
2015-12-02	10.96	10.96	11.06	10.90	11.02	42,200	462,682	10.964	8.352	8.352	8.428	8.306	8.398	55,376	8.3553	0.92%
2015-12-01	10.86	10.80	11.02	10.72	10.90	88,300	954,706	10.812	8.276	8.230	8.398	8.169	8.306	115,870	8.2395	1.50%
2015-11-30	10.70	10.70	10.80	10.70	10.90	61,500	662,522	10.773	8.154	8.154	8.230	8.154	8.306	80,702	8.2095	-2.73%
2015-11-27	11.00	10.92	11.00	11.00	11.06	16,300	179,420	11.007	8.383	8.322	8.383	8.383	8.428	21,389	8.3883	0.00%
2015-11-26	11.00	11.00	11.08	11.00	11.18	127,900	1,413,950	11.055	8.383	8.383	8.444	8.383	8.520	167,834	8.4247	-2.31%
2015-11-25	11.26	11.24	11.30	11.12	11.50	145,800	1,637,658	11.232	8.581	8.566	8.611	8.474	8.764	191,323	8.5597	3.87%
2015-11-24	10.84	10.84	10.90	10.76	11.00	18,100	196,760	10.871	8.261	8.261	8.306	8.200	8.383	23,751	8.2842	0.56%
2015-11-23	10.78	10.68	10.78	10.50	11.00	254,100	2,712,630	10.675	8.215	8.139	8.215	8.002	8.383	333,437	8.1354	-3.92%
2015-11-20	11.22	11.18	11.22	11.14	11.28	26,500	296,978	11.207	8.550	8.520	8.550	8.489	8.596	34,774	8.5402	0.36%
2015-11-19	11.18	11.18	11.24	11.06	11.40	60,300	677,204	11.231	8.520	8.520	8.566	8.428	8.688	79,127	8.5584	2.19%
2015-11-18	10.94	10.94	10.96	10.70	11.00	94,700	1,031,422	10.892	8.337	8.337	8.352	8.154	8.383	124,268	8.3000	-3.36%
2015-11-17	11.32	11.12	11.56	11.16	11.60	73,000	837,404	11.471	8.627	8.474	8.809	8.505	8.840	95,793	8.7418	-3.58%
2015-11-16	11.74	11.68	11.74	11.10	12.18	276,000	3,252,538	11.785	8.947	8.901	8.947	8.459	9.282	362,175	8.9806	3.16%
2015-11-13	11.38	11.30	11.40	11.28	11.40	52,500	596,282	11.358	8.672	8.611	8.688	8.596	8.688	68,892	8.6553	-0.52%
2015-11-12	11.44	11.42	11.44	11.30	11.50	163,500	1,865,372	11.409	8.718	8.703	8.718	8.611	8.764	214,549	8.6944	3.44%
2015-11-11	11.06	11.06	11.26	11.00	11.06	19,900	219,198	11.015	8.428	8.428	8.581	8.383	8.428	26,113	8.3941	-0.36%
2015-11-10	11.10	11.10	11.16	10.90	11.36	175,897	1,952,712	11.102	8.459	8.459	8.505	8.306	8.657	230,817	8.4600	2.97%
2015-11-09	10.78	10.78	10.86	10.78	10.92	83,700	908,298	10.852	8.215	8.215	8.276	8.215	8.322	109,833	8.2698	-2.36%
2015-11-06	11.04	10.98	11.04	10.90	11.10	109,900	1,206,920	10.982	8.413	8.367	8.413	8.306	8.459	144,214	8.3690	2.41%
2015-11-05	10.78	10.78	10.80	10.78	11.00	99,600	1,080,936	10.853	8.215	8.215	8.230	8.215	8.383	130,698	8.2705	0.19%
2015-11-04	10.76	10.74	10.76	10.66	10.86	98,100	1,056,596	10.771	8.200	8.185	8.200	8.124	8.276	128,730	8.2079	0.00%
2015-11-03	10.76	10.70	10.78	10.60	10.82	136,500	1,465,264	10.735	8.200	8.154	8.215	8.078	8.246	179,119	8.1804	0.00%
2015-11-02	10.76	10.76	10.82	10.60	10.92	95,200	1,026,146	10.779	8.200	8.200	8.246	8.078	8.322	124,924	8.2142	-0.37%
2015-10-30	10.80	10.80	10.84	10.60	10.88	91,400	987,230	10.801	8.230	8.230	8.261	8.078	8.291	119,938	8.2312	-0.92%
2015-10-29	10.90	10.90	10.92	10.90	11.00	56,747	621,113	10.945	8.306	8.306	8.322	8.306	8.383	74,465	8.3410	-1.62%
2015-10-28	11.08	11.08	11.12	10.94	11.18	39,900	441,740	11.071	8.444	8.444	8.474	8.337	8.520	52,358	8.4369	1.28%
2015-10-27	10.94	10.88	10.94	10.82	11.00	186,600	2,042,932	10.948	8.337	8.291	8.337	8.246	8.383	244,862	8.3432	-1.08%
2015-10-26	11.06	11.06	11.12	11.00	11.30	49,600	550,056	11.090	8.428	8.428	8.474	8.383	8.611	65,087	8.4512	-0.72%
2015-10-23	11.14	11.12	11.20	11.00	11.14	176,300	1,952,982	11.078	8.489	8.474	8.535	8.383	8.489	231,346	8.4418	0.54%
2015-10-22	11.08	11.08	11.14	11.08	11.10	31,300	346,926	11.084	8.444	8.444	8.489	8.444	8.459	41,073	8.4466	-1.77%
2015-10-20	11.28	11.20	11.28	11.06	11.28	168,500	1,879,458	11.154	8.596	8.535	8.596	8.428	8.596	221,110	8.5001	-0.88%
2015-10-19	11.38	11.28	11.42	11.38	11.64	57,500	660,346	11.484	8.672	8.596	8.703	8.672	8.870	75,453	8.7517	-2.90%
2015-10-16	11.72	11.64	11.72	11.60	11.94	101,700	1,197,300	11.773	8.931	8.870	8.931	8.840	9.099	133,454	8.9717	-0.85%
2015-10-15	11.82	11.82	11.92	11.20	12.44	381,100	4,446,250	11.667	9.008	9.008	9.084	8.535	9.480	500,090	8.8909	8.04%
2015-10-14	10.94	10.94	11.14	10.90	11.20	144,100	1,595,970	11.075	8.337	8.337	8.489	8.306	8.535	189,092	8.4402	-1.26%
2015-10-13	11.08	11.02	11.08	11.00	11.14	95,600	1,055,682	11.043	8.444	8.398	8.444	8.383	8.489	125,449	8.4152	-1.95%
2015-10-12	11.30	11.16	11.30	11.02	11.30	207,400	2,315,556	11.165	8.611	8.505	8.611	8.398	8.611	272,156	8.5082	3.10%
2015-10-09	10.96	10.96	10.98	10.80	11.00	120,400	1,314,966	10.922	8.352	8.352	8.367	8.230	8.383	157,992	8.3230	0.37%
2015-10-08	10.92	10.88	10.94	10.90	11.12	83,950	920,703	10.967	8.322	8.291	8.337	8.306	8.474	110,162	8.3578	-2.67%
2015-10-07	11.22	11.22	11.24	10.88	11.26	325,400	3,632,618	11.164	8.550	8.550	8.566	8.291	8.581	426,999	8.5073	2.00%
2015-10-06	11.00	10.92	11.00	10.90	11.02	44,800	491,228	10.965	8.383	8.322	8.383	8.306	8.398	58,788	8.3559	-0.54%
2015-10-05	11.06	11.06	11.10	10.98	11.12	180,100	1,996,884	11.088	8.428	8.428	8.459	8.367	8.474	236,332	8.4495	0.55%
2015-10-02	11.00	11.00	11.08	11.00	11.10	9,800	108,398	11.061	8.383	8.383	8.444	8.383	8.459	12,860	8.4292	0.36%
2015-09-30	10.96	10.92	11.06	10.90	11.00	20,200	221,106	10.946	8.352	8.322	8.428	8.306	8.383	26,507	8.3414	0.55%
2015-09-29	10.90	10.90	10.96	10.84	11.10	58,000	634,318	10.937	8.306	8.306	8.352	8.261	8.459	76,109	8.3343	-4.55%
2015-09-25	11.42	11.42	11.46	11.24	11.88	188,600	2,172,458	11.519	8.703	8.703	8.733	8.566	9.053	247,486	8.7781	1.96%
2015-09-24	11.20	11.20	11.28	11.08	11.44	46,700	525,614	11.255	8.535	8.535	8.596	8.444	8.718	61,281	8.5771	0.00%
2015-09-23	11.20	11.20	11.30	11.00	11.40	103,600	1,151,370	11.114	8.535	8.535	8.611	8.383	8.688	135,947	8.4693	0.00%
2015-09-22	11.20	11.10	11.20	11.00	11.30	191,700	2,151,028	11.221	8.535	8.459	8.535	8.383	8.611	251,554	8.5510	-0.88%
2015-09-21	11.30	11.30	11.42	11.20	11.36	58,200	656,774	11.285	8.611	8.611	8.703	8.535	8.657	76,372	8.5997	-0.35%
2015-09-18	11.34	11.26	11.34	11.22	11.76	267,300	3,053,962	11.425	8.642	8.581	8.642	8.550	8.962	350,759	8.7067	4.42%
2015-09-17	10.86	10.76	10.86	10.70	11.38	182,600	1,995,860	10.930	8.276	8.200	8.276	8.154	8.672	239,613	8.3295	4.83%
2015-09-16	10.36	10.36	10.42	10.16	10.46	59,800	616,992	10.318	7.895	7.895	7.941	7.743	7.971	78,471	7.8627	-0.38%
2015-09-15	10.40	10.40	10.42	10.24	10.42	78,600	810,766	10.315	7.925	7.925	7.941	7.804	7.941	103,141	7.8607	2.16%
2015-09-14	10.18	10.18	10.30	10.10	10.30	58,600	598,960	10.221	7.758	7.758	7.849	7.697	7.849	76,897	7.7892	0.39%
2015-09-11	10.14	10.14	10.24	10.14	10.30	71,700	730,000	10.181	7.727	7.727	7.804	7.727	7.849	94,087	7.7588	-0.59%
2015-09-10	10.20	10.20	10.26	10.14	10.30	74,100	758,694	10.239	7.773	7.773	7.819	7.727	7.849	97,236	7.8026	-3.23%
2015-09-09	10.54	10.46	10.54	10.34	10.70	31,400	329,062	10.480	8.032	7.971	8.032	7.880	8.154	41,204	7.9862	2.53%
2015-09-08	10.28	10.24	10.28	10.00	10.28	40,100	406,770	10.144	7.834	7.804	7.834	7.621	7.834	52,620	7.7303	1.78%
2015-09-07	10.10	10.10	10.26	9.990	10.28	22,900	234,628	10.246	7.697	7.697	7.819	7.613	7.834	30,050	7.8079	0.60%
2015-09-04	10.04	10.04	10.10	10.00	10.50	108,300	1,100,250	10.159	7.651	7.651	7.697	7.621	8.002	142,114	7.7420	-4.92%
2015-09-02	10.56	10.54	10.56	10.46	10.84	127,100	1,341,758	10.557	8.047	8.032	8.047	7.971	8.261	166,784	8.0449	-2.76%
2015-09-01	10.86	10.82	10.88	10.68	11.00	144,500	1,572,108	10.880	8.276	8.246	8.291	8.139	8.383	189,617	8.2910	2.07%
2015-08-31	10.64	10.58	10.64	10.34	10.78	108,500	1,150,388	10.603	8.108	8.063	8.108	7.880	8.215	142,377	8.0799	2.90%
2015-08-28	10.34	10.32	10.40	10.00	10.60	230,800	2,388,854	10.350	7.880	7.864	7.925	7.621	8.078	302,862	7.8876	2.78%
2015-08-27	10.06	10.04	10.06	9.720	10.30	359,000	3,568,583	9.9403	7.666	7.651	7.666	7.407	7.849	471,090	7.5752	-2.14%
2015-08-26	10.28	10.24	10.44	10.20	10.60	153,300	1,601,300	10.446	7.834	7.804	7.956	7.773	8.078	201,165	7.9601	-2.65%
2015-08-25	10.56	10.56	10.60	10.44	11.50	259,300	2,781,568	10.727	8.047	8.047	8.078	7.956	8.764	340,261	8.1748	-8.97%
2015-08-24	11.60	11.60	11.84	11.50	12.68	286,500	3,386,608	11.821	8.840	8.840	9.023	8.764	9.663	375,953	9.0081	-7.20%
2015-08-21	12.50	12.50	12.54	12.00	12.78	615,100	7,682,934	12.491	9.526	9.526	9.556	9.145	9.739	807,152	9.5186	4.69%
2015-08-20	11.94	11.94	12.00	11.92	12.20	247,700	2,983,124	12.043	9.099	9.099	9.145	9.084	9.297	325,039	9.1777	0.51%
2015-08-19	11.88	11.88	12.00	11.70	11.92	79,800	943,358	11.822	9.053	9.053	9.145	8.916	9.084	104,716	9.0087	0.17%
2015-08-18	11.86	11.86	12.00	11.78	12.20	305,400	3,628,424	11.881	9.038	9.038	9.145	8.977	9.297	400,754	9.0540	-1.33%
2015-08-17	12.02	12.00	12.02	11.80	12.30	167,900	2,033,296	12.110	9.160	9.145	9.160	8.992	9.373	220,323	9.2287	4.52%
2015-08-14	11.50	11.40	11.50	11.38	11.90	87,200	1,017,824	11.672	8.764	8.688	8.764	8.672	9.069	114,426	8.8950	-2.54%
2015-08-13	11.80	11.80	11.92	11.60	12.10	302,100	3,617,664	11.975	8.992	8.992	9.084	8.840	9.221	396,424	9.1257	4.98%
2015-08-12	11.24	11.24	11.30	10.90	11.30	219,500	2,445,556	11.142	8.566	8.566	8.611	8.306	8.611	288,034	8.4905	3.69%
2015-08-11	10.84	10.84	10.90	10.74	11.16	380,600	4,162,237	10.936	8.261	8.261	8.306	8.185	8.505	499,434	8.3339	0.93%
2015-08-10	10.74	10.74	10.78	10.62	10.76	50,400	538,448	10.684	8.185	8.185	8.215	8.093	8.200	66,136	8.1415	0.19%
2015-08-07	10.72	10.72	10.80	10.62	10.80	100,000	1,075,076	10.751	8.169	8.169	8.230	8.093	8.230	131,223	8.1928	1.13%
2015-08-06	10.60	10.60	10.72	10.52	10.80	49,400	525,100	10.630	8.078	8.078	8.169	8.017	8.230	64,824	8.1004	0.38%
2015-08-05	10.56	10.52	10.60	10.44	10.74	70,300	747,884	10.639	8.047	8.017	8.078	7.956	8.185	92,250	8.1072	-0.94%
2015-08-04	10.66	10.68	10.70	10.28	10.68	37,400	389,328	10.410	8.124	8.139	8.154	7.834	8.139	49,077	7.9329	0.19%
2015-08-03	10.64	10.50	10.64	10.42	10.80	30,800	323,552	10.505	8.108	8.002	8.108	7.941	8.230	40,417	8.0054	2.90%
2015-07-31	10.34	10.34	10.56	10.34	10.88	138,100	1,448,894	10.492	7.880	7.880	8.047	7.880	8.291	181,219	7.9953	-3.36%
2015-07-30	10.70	10.62	10.70	10.68	10.90	33,800	365,890	10.825	8.154	8.093	8.154	8.139	8.306	44,353	8.2494	1.52%
2015-07-29	10.54	10.54	10.66	10.40	10.70	146,300	1,548,456	10.584	8.032	8.032	8.124	7.925	8.154	191,979	8.0658	-1.13%
2015-07-28	10.66	10.66	10.70	10.30	10.68	78,000	822,494	10.545	8.124	8.124	8.154	7.849	8.139	102,354	8.0358	-0.37%
2015-07-27	10.70	10.62	10.70	10.50	11.04	533,800	5,720,415	10.716	8.154	8.093	8.154	8.002	8.413	700,467	8.1666	0.00%
2015-07-24	10.70	10.68	10.76	10.68	11.20	229,800	2,484,530	10.812	8.154	8.139	8.200	8.139	8.535	301,550	8.2392	-3.08%
2015-07-23	11.04	11.00	11.10	10.68	11.16	180,000	1,971,930	10.955	8.413	8.383	8.459	8.139	8.505	236,201	8.3485	2.79%
2015-07-22	10.74	10.74	10.76	10.64	10.94	153,200	1,643,464	10.728	8.185	8.185	8.200	8.108	8.337	201,033	8.1751	0.75%
2015-07-21	10.66	10.60	10.66	10.30	10.94	1,078,300	11,473,986	10.641	8.124	8.078	8.124	7.849	8.337	1,414,976	8.1090	-4.14%
2015-07-20	11.12	11.08	11.16	10.50	11.52	515,400	5,694,658	11.049	8.474	8.444	8.505	8.002	8.779	676,322	8.4200	-5.12%
2015-07-17	11.72	11.72	11.80	11.56	11.84	104,400	1,219,502	11.681	8.931	8.931	8.992	8.809	9.023	136,997	8.9017	1.56%
2015-07-16	11.54	11.54	11.68	11.42	11.62	66,000	760,866	11.528	8.794	8.794	8.901	8.703	8.855	86,607	8.7853	-0.17%
2015-07-15	11.56	11.56	11.70	11.44	11.74	45,100	519,520	11.519	8.809	8.809	8.916	8.718	8.947	59,181	8.7784	-2.69%
2015-07-14	11.88	11.84	11.98	11.84	12.18	230,000	2,739,400	11.910	9.053	9.023	9.130	9.023	9.282	301,812	9.0765	-0.34%
2015-07-13	11.92	11.92	11.94	11.48	11.96	299,400	3,530,181	11.791	9.084	9.084	9.099	8.748	9.114	392,881	8.9854	3.47%
2015-07-10	11.52	11.38	11.52	11.26	11.62	299,300	3,415,156	11.411	8.779	8.672	8.779	8.581	8.855	392,750	8.6955	5.69%
2015-07-09	10.90	10.84	10.96	10.20	11.34	562,000	6,116,166	10.883	8.306	8.261	8.352	7.773	8.642	737,472	8.2934	3.81%
2015-07-08	10.50	10.50	10.54	10.40	11.46	958,900	10,235,162	10.674	8.002	8.002	8.032	7.925	8.733	1,258,296	8.1341	-11.02%
2015-07-07	11.80	11.76	11.86	11.72	12.10	316,500	3,740,534	11.818	8.992	8.962	9.038	8.931	9.221	415,320	9.0064	0.00%
2015-07-06	11.80	11.68	11.80	11.20	12.50	620,000	7,207,704	11.625	8.992	8.901	8.992	8.535	9.526	813,581	8.8592	-4.22%
2015-07-03	12.32	12.28	12.36	12.28	12.80	508,000	6,371,888	12.543	9.389	9.358	9.419	9.358	9.754	666,612	9.5586	-4.94%
2015-07-02	12.96	12.90	12.96	12.68	13.00	320,100	4,122,938	12.880	9.876	9.831	9.876	9.663	9.907	420,044	9.8155	-0.61%
2015-06-30	13.04	13.00	13.04	12.90	13.20	497,000	6,471,272	13.021	9.937	9.907	9.937	9.831	10.06	652,177	9.9226	-1.66%
2015-06-29	13.26	13.26	13.28	13.00	13.80	481,300	6,453,230	13.408	10.10	10.10	10.12	9.907	10.52	631,575	10.218	-2.07%
2015-06-26	13.54	13.52	13.66	13.46	13.82	326,307	4,444,619	13.621	10.32	10.30	10.41	10.26	10.53	428,189	10.380	-1.46%
2015-06-25	13.74	13.74	13.76	13.60	13.84	99,000	1,362,288	13.761	10.47	10.47	10.49	10.36	10.55	129,911	10.486	-0.29%
2015-06-24	13.78	13.78	13.80	13.32	13.78	153,300	2,080,833	13.574	10.50	10.50	10.52	10.15	10.50	201,165	10.344	1.17%
2015-06-23	13.62	13.58	13.62	13.50	13.80	674,500	9,167,160	13.591	10.38	10.35	10.38	10.29	10.52	885,098	10.357	-2.16%
2015-06-22	13.92	13.88	13.92	13.84	14.00	140,300	1,950,372	13.901	10.61	10.58	10.61	10.55	10.67	184,106	10.594	-1.97%
2015-06-19	14.20	14.10	14.20	14.10	14.48	184,400	2,644,918	14.343	10.82	10.75	10.82	10.75	11.03	241,975	10.931	-1.25%
2015-06-18	14.38	14.34	14.38	14.12	14.40	541,000	7,743,660	14.314	10.96	10.93	10.96	10.76	10.97	709,915	10.908	3.30%
2015-06-17	13.92	13.88	13.92	13.74	13.98	214,700	2,967,410	13.821	10.61	10.58	10.61	10.47	10.65	281,735	10.533	0.00%
2015-06-16	13.92	13.90	13.92	13.88	14.14	325,600	4,546,934	13.965	10.61	10.59	10.61	10.58	10.78	427,261	10.642	0.43%
2015-06-15	13.86	13.86	13.90	13.84	14.14	376,900	5,263,933	13.966	10.56	10.56	10.59	10.55	10.78	494,579	10.643	-0.86%
2015-06-12	13.98	13.96	13.98	13.90	14.02	249,900	3,488,184	13.958	10.65	10.64	10.65	10.59	10.68	327,926	10.637	0.43%
2015-06-11	13.92	13.92	14.04	13.82	14.00	240,800	3,357,028	13.941	10.61	10.61	10.70	10.53	10.67	315,985	10.624	0.29%
2015-06-10	13.88	13.80	13.90	13.66	13.92	354,200	4,879,018	13.775	10.58	10.52	10.59	10.41	10.61	464,791	10.497	1.17%
2015-06-09	13.72	13.72	13.74	13.58	14.04	567,600	7,800,764	13.743	10.46	10.46	10.47	10.35	10.70	744,821	10.473	-1.72%
2015-06-08	13.96	13.90	13.96	13.90	14.52	567,200	7,967,406	14.047	10.64	10.59	10.64	10.59	11.07	744,296	10.705	-3.86%
2015-06-05	14.52	14.54	14.58	14.50	14.90	428,700	6,258,806	14.600	11.07	11.08	11.11	11.05	11.35	562,552	11.126	-1.63%
2015-06-04	14.76	14.70	14.76	14.28	15.46	1,187,400	17,581,146	14.806	11.25	11.20	11.25	10.88	11.78	1,558,140	11.283	-2.89%
2015-06-03	15.20	15.14	15.20	14.80	15.52	958,400	14,648,372	15.284	11.58	11.54	11.58	11.28	11.83	1,257,639	11.648	2.70%
2015-06-02	14.80	14.70	14.82	14.36	14.86	1,292,500	18,966,814	14.675	11.28	11.20	11.29	10.94	11.32	1,696,055	11.183	0.41%
2015-06-01	14.74	14.74	14.76	14.20	14.96	1,158,799	17,089,731	14.748	11.23	11.23	11.25	10.82	11.40	1,520,609	11.239	3.66%
2015-05-29	14.22	14.20	14.26	13.60	14.50	1,439,200	20,309,400	14.112	10.84	10.82	10.87	10.36	11.05	1,888,559	10.754	4.56%
2015-05-28	13.60	13.58	13.60	13.30	13.96	1,838,700	25,317,160	13.769	10.36	10.35	10.36	10.14	10.64	2,412,794	10.493	-0.87%
2015-05-27	13.72	13.70	13.76	12.98	13.94	2,549,800	34,464,220	13.516	10.46	10.44	10.49	9.892	10.62	3,345,919	10.300	4.89%
2015-05-26	13.08	13.06	13.08	12.96	13.26	615,300	8,022,724	13.039	9.968	9.953	9.968	9.876	10.10	807,414	9.9363	0.31%
2015-05-22	13.04	13.00	13.04	12.90	13.10	359,100	4,661,130	12.980	9.937	9.907	9.937	9.831	9.983	471,221	9.8916	-0.31%
2015-05-21	13.08	13.02	13.10	13.02	13.20	342,500	4,482,442	13.087	9.968	9.922	9.983	9.922	10.06	449,438	9.9734	-0.76%
2015-05-20	13.18	13.12	13.24	13.08	13.50	786,500	10,448,286	13.285	10.04	9.998	10.09	9.968	10.29	1,032,067	10.124	-1.20%
2015-05-19	13.34	13.32	13.36	13.24	13.58	1,148,000	15,330,604	13.354	10.17	10.15	10.18	10.09	10.35	1,506,438	10.177	-0.30%
2015-05-18	13.38	13.36	13.38	12.90	13.50	1,002,000	13,285,987	13.260	10.20	10.18	10.20	9.831	10.29	1,314,853	10.105	2.14%
2015-05-15	13.10	13.08	13.10	13.00	13.20	543,400	7,122,893	13.108	9.983	9.968	9.983	9.907	10.06	713,065	9.9891	-0.76%
2015-05-14	13.20	13.20	13.22	12.94	13.26	576,500	7,608,928	13.199	10.06	10.06	10.07	9.861	10.10	756,500	10.058	1.54%
2015-05-13	13.00	12.90	13.08	12.80	13.24	544,400	7,064,354	12.976	9.907	9.831	9.968	9.754	10.09	714,377	9.8888	-0.61%
2015-05-12	13.08	13.06	13.20	12.86	13.20	359,500	4,677,519	13.011	9.968	9.953	10.06	9.800	10.06	471,746	9.9153	-0.76%
2015-05-11	13.18	13.16	13.18	12.88	13.18	650,200	8,494,570	13.065	10.04	10.03	10.04	9.815	10.04	853,211	9.9560	2.33%
2015-05-08	12.88	12.86	12.90	12.74	12.94	335,400	4,309,189	12.848	9.815	9.800	9.831	9.709	9.861	440,121	9.7909	1.42%
2015-05-07	12.70	12.66	12.70	12.60	13.06	462,100	5,916,392	12.803	9.678	9.648	9.678	9.602	9.953	606,381	9.7569	-2.76%
2015-05-06	13.06	13.06	13.12	13.00	13.34	221,400	2,920,355	13.190	9.953	9.953	9.998	9.907	10.17	290,527	10.052	0.62%
2015-05-05	12.98	12.96	13.08	12.90	13.84	611,300	8,005,324	13.096	9.892	9.876	9.968	9.831	10.55	802,165	9.9796	-2.70%
2015-05-04	13.34	13.40	13.50	13.00	13.44	572,900	7,587,058	13.243	10.17	10.21	10.29	9.907	10.24	751,776	10.092	-0.15%
2015-04-30	13.36	13.30	13.48	13.28	13.68	660,100	8,831,014	13.378	10.18	10.14	10.27	10.12	10.43	866,202	10.195	-3.75%
2015-04-29	13.88	13.88	13.90	13.48	14.10	951,400	13,136,346	13.807	10.58	10.58	10.59	10.27	10.75	1,248,454	10.522	2.81%
2015-04-28	13.50	13.40	13.50	13.28	13.64	922,263	12,421,433	13.468	10.29	10.21	10.29	10.12	10.39	1,210,219	10.264	2.12%
2015-04-27	13.22	13.16	13.22	13.00	13.26	744,800	9,794,659	13.151	10.07	10.03	10.07	9.907	10.10	977,348	10.022	-1.34%
2015-04-24	13.40	13.38	13.40	12.90	13.84	868,100	11,562,984	13.320	10.21	10.20	10.21	9.831	10.55	1,139,145	10.151	4.52%
2015-04-23	12.82	12.78	12.82	12.52	13.02	1,100,200	14,048,804	12.769	9.770	9.739	9.770	9.541	9.922	1,443,713	9.7310	-1.54%
2015-04-22	13.02	13.02	13.06	12.86	13.30	1,152,600	15,017,180	13.029	9.922	9.922	9.953	9.800	10.14	1,512,474	9.9289	-2.11%
2015-04-21	13.30	13.22	13.32	13.04	13.72	916,800	12,110,110	13.209	10.14	10.07	10.15	9.937	10.46	1,203,051	10.066	-0.60%
2015-04-20	13.38	13.38	13.42	13.10	14.02	1,826,700	24,581,992	13.457	10.20	10.20	10.23	9.983	10.68	2,397,047	10.255	-6.04%
2015-04-17	14.24	14.26	14.30	14.14	15.18	2,350,900	34,059,196	14.488	10.85	10.87	10.90	10.78	11.57	3,084,917	11.041	-0.56%
2015-04-16	14.32	14.32	14.34	13.50	14.80	4,173,100	59,487,262	14.255	10.91	10.91	10.93	10.29	11.28	5,476,059	10.863	9.98%
2015-04-15	13.02	12.90	13.02	11.20	13.60	4,561,200	58,853,208	12.903	9.922	9.831	9.922	8.535	10.36	5,985,335	9.8329	18.80%
2015-04-14	10.96	10.96	10.98	10.50	11.10	1,036,000	11,287,832	10.896	8.352	8.352	8.367	8.002	8.459	1,359,468	8.3031	-1.97%
2015-04-13	11.18	11.18	11.20	10.20	11.20	1,009,500	11,046,510	10.943	8.520	8.520	8.535	7.773	8.535	1,324,694	8.3389	9.61%
2015-04-10	10.20	10.20	10.22	9.940	10.34	578,700	5,868,947	10.142	7.773	7.773	7.788	7.575	7.880	759,386	7.7285	-0.78%
2015-04-09	10.28	10.24	10.28	10.04	10.70	826,700	8,574,320	10.372	7.834	7.804	7.834	7.651	8.154	1,084,819	7.9039	-0.77%
2015-04-08	10.36	10.36	10.38	9.900	10.74	971,300	10,095,254	10.394	7.895	7.895	7.910	7.544	8.185	1,274,567	7.9205	7.02%
2015-04-02	9.680	9.640	9.680	9.330	9.690	394,600	3,783,102	9.5872	7.377	7.346	7.377	7.110	7.384	517,805	7.3060	5.45%
2015-04-01	9.180	9.150	9.210	9.130	9.300	332,000	3,049,473	9.1852	6.996	6.973	7.019	6.958	7.087	435,660	6.9997	-0.76%
2015-03-31	9.250	9.210	9.270	9.120	9.350	402,500	3,711,769	9.2218	7.049	7.019	7.064	6.950	7.125	528,172	7.0276	0.87%
2015-03-30	9.170	9.170	9.210	9.070	9.250	540,600	4,960,949	9.1767	6.988	6.988	7.019	6.912	7.049	709,391	6.9933	-0.54%
2015-03-27	9.220	9.230	9.240	9.040	9.740	624,600	5,756,572	9.2164	7.026	7.034	7.041	6.889	7.422	819,618	7.0235	-5.63%
2015-03-26	9.770	9.770	9.800	9.100	9.770	206,600	1,932,981	9.3562	7.445	7.445	7.468	6.935	7.445	271,106	7.1300	4.83%
2015-03-25	9.320	9.180	9.330	9.090	9.320	224,200	2,067,110	9.2199	7.102	6.996	7.110	6.927	7.102	294,202	7.0262	1.53%
2015-03-24	9.180	9.100	9.250	9.180	9.340	159,100	1,473,712	9.2628	6.996	6.935	7.049	6.996	7.118	208,776	7.0588	0.77%
2015-03-23	9.110	9.110	9.130	9.040	9.340	126,800	1,163,186	9.1734	6.942	6.942	6.958	6.889	7.118	166,391	6.9907	-0.76%
2015-03-20	9.180	9.150	9.180	8.980	9.660	450,500	4,158,797	9.2315	6.996	6.973	6.996	6.843	7.362	591,159	7.0350	-0.97%
2015-03-19	9.270	9.240	9.260	8.720	9.450	791,800	7,264,989	9.1753	7.064	7.041	7.057	6.645	7.201	1,039,022	6.9921	7.79%
2015-03-18	8.600	8.550	8.670	8.300	8.700	1,249,400	10,698,090	8.5626	6.554	6.516	6.607	6.325	6.630	1,639,498	6.5252	-4.97%
2015-03-17	9.050	9.090	9.100	9.000	9.350	742,000	6,791,113	9.1524	6.897	6.927	6.935	6.859	7.125	973,673	6.9747	-6.41%
2015-03-16	9.670	9.600	9.700	9.520	9.850	154,200	1,478,606	9.5889	7.369	7.316	7.392	7.255	7.506	202,346	7.3073	0.00%
2015-03-13	9.670	9.670	9.730	9.590	9.900	496,300	4,803,387	9.6784	7.369	7.369	7.415	7.308	7.544	651,259	7.3755	-2.62%
2015-03-12	9.930	9.800	9.930	9.500	10.10	432,900	4,197,884	9.6971	7.567	7.468	7.567	7.240	7.697	568,064	7.3898	3.44%
2015-03-11	9.600	9.560	9.600	9.540	9.800	597,700	5,755,010	9.6286	7.316	7.285	7.316	7.270	7.468	784,319	7.3376	-3.03%
2015-03-10	9.900	9.880	9.900	9.880	10.52	897,500	9,017,464	10.047	7.544	7.529	7.544	7.529	8.017	1,177,725	7.6567	-4.99%
2015-03-09	10.42	10.36	10.42	10.40	10.78	715,800	7,554,708	10.554	7.941	7.895	7.941	7.925	8.215	939,293	8.0430	-4.40%
2015-03-06	10.90	10.90	10.94	10.68	11.06	250,400	2,725,850	10.886	8.306	8.306	8.337	8.139	8.428	328,582	8.2958	-0.73%
2015-03-05	10.98	10.98	11.00	10.96	11.16	550,800	6,076,424	11.032	8.367	8.367	8.383	8.352	8.505	722,775	8.4071	-3.00%
2015-03-04	11.32	11.30	11.32	11.22	11.48	574,400	6,502,717	11.321	8.627	8.611	8.627	8.550	8.748	753,744	8.6272	-3.90%
2015-03-03	11.78	11.70	11.78	11.44	12.00	519,300	6,051,314	11.653	8.977	8.916	8.977	8.718	9.145	681,440	8.8802	-3.92%
2015-03-02	12.26	12.24	12.26	12.00	12.38	242,200	2,966,126	12.247	9.343	9.328	9.343	9.145	9.434	317,822	9.3327	2.17%
2015-02-27	12.00	12.00	12.10	11.92	12.30	208,800	2,513,631	12.039	9.145	9.145	9.221	9.084	9.373	273,993	9.1741	-1.48%
2015-02-26	12.18	12.18	12.22	12.10	12.30	169,100	2,058,818	12.175	9.282	9.282	9.312	9.221	9.373	221,898	9.2782	-0.98%
2015-02-25	12.30	12.22	12.36	12.12	12.30	101,200	1,241,394	12.267	9.373	9.312	9.419	9.236	9.373	132,797	9.3480	1.32%
2015-02-24	12.14	12.14	12.18	12.12	12.28	66,100	804,938	12.178	9.251	9.251	9.282	9.236	9.358	86,738	9.2801	-0.16%
2015-02-23	12.16	12.16	12.18	11.90	12.30	132,300	1,597,496	12.075	9.267	9.267	9.282	9.069	9.373	173,608	9.2018	-2.56%
2015-02-18	12.48	12.48	12.54	12.30	12.58	60,600	755,328	12.464	9.511	9.511	9.556	9.373	9.587	79,521	9.4985	-0.95%
2015-02-17	12.60	12.58	12.60	12.40	12.60	60,200	756,702	12.570	9.602	9.587	9.602	9.450	9.602	78,996	9.5790	0.00%
2015-02-16	12.60	12.54	12.60	12.44	12.70	63,900	805,486	12.605	9.602	9.556	9.602	9.480	9.678	83,851	9.6061	1.29%
2015-02-13	12.44	12.42	12.44	12.26	12.46	60,600	750,676	12.387	9.480	9.465	9.480	9.343	9.495	79,521	9.4400	1.63%
2015-02-12	12.24	12.22	12.24	12.12	12.60	233,000	2,849,060	12.228	9.328	9.312	9.328	9.236	9.602	305,749	9.3183	-2.86%
2015-02-11	12.60	12.60	12.66	12.50	12.90	214,100	2,699,184	12.607	9.602	9.602	9.648	9.526	9.831	280,948	9.6074	-2.63%
2015-02-10	12.94	12.88	13.00	12.84	13.02	147,100	1,894,450	12.879	9.861	9.815	9.907	9.785	9.922	193,029	9.8143	0.47%
2015-02-09	12.88	12.80	12.90	12.80	13.06	138,800	1,787,804	12.880	9.815	9.754	9.831	9.754	9.953	182,137	9.8157	-0.77%
2015-02-06	12.98	12.98	13.00	12.86	13.00	402,700	5,207,218	12.931	9.892	9.892	9.907	9.800	9.907	528,434	9.8541	-0.76%
2015-02-05	13.08	13.00	13.08	12.86	13.16	171,000	2,224,798	13.011	9.968	9.907	9.968	9.800	10.03	224,391	9.9148	0.00%
2015-02-04	13.08	13.08	13.12	12.88	13.30	328,000	4,282,862	13.058	9.968	9.968	9.998	9.815	10.14	430,411	9.9506	-2.39%
2015-02-03	13.40	13.28	13.40	13.06	13.46	249,000	3,285,238	13.194	10.21	10.12	10.21	9.953	10.26	326,745	10.054	0.45%
2015-02-02	13.34	13.32	13.52	13.32	13.62	204,500	2,748,458	13.440	10.17	10.15	10.30	10.15	10.38	268,351	10.242	-1.04%
2015-01-30	13.48	13.42	13.48	13.30	13.74	343,200	4,605,232	13.419	10.27	10.23	10.27	10.14	10.47	450,357	10.226	-2.74%
2015-01-29	13.86	13.80	13.86	13.68	14.18	294,900	4,067,942	13.794	10.56	10.52	10.56	10.43	10.81	386,976	10.512	-2.39%
2015-01-28	14.20	14.18	14.30	14.10	14.56	106,100	1,524,854	14.372	10.82	10.81	10.90	10.75	11.10	139,227	10.952	-1.25%
2015-01-27	14.38	14.26	14.40	14.14	14.88	225,200	3,215,212	14.277	10.96	10.87	10.97	10.78	11.34	295,514	10.880	-1.91%
2015-01-26	14.66	14.48	14.66	14.48	15.20	303,100	4,446,984	14.672	11.17	11.03	11.17	11.03	11.58	397,736	11.181	-2.27%
2015-01-23	15.00	14.94	15.00	14.84	15.34	209,100	3,152,440	15.076	11.43	11.39	11.43	11.31	11.69	274,387	11.489	1.90%
2015-01-22	14.72	14.72	14.76	14.50	15.24	217,400	3,229,888	14.857	11.22	11.22	11.25	11.05	11.61	285,278	11.322	-3.54%
2015-01-21	15.26	15.10	15.30	15.10	15.50	266,100	4,081,860	15.340	11.63	11.51	11.66	11.51	11.81	349,184	11.690	3.95%
2015-01-20	14.68	14.68	14.78	14.30	15.36	312,500	4,566,648	14.613	11.19	11.19	11.26	10.90	11.71	410,071	11.136	-4.05%
2015-01-19	15.30	15.22	15.36	13.90	15.70	1,357,400	20,623,298	15.193	11.66	11.60	11.71	10.59	11.96	1,781,219	11.578	10.71%
2015-01-16	13.82	13.82	14.08	13.50	14.28	318,800	4,436,460	13.916	10.53	10.53	10.73	10.29	10.88	418,338	10.605	3.91%
2015-01-15	13.30	13.30	13.32	13.24	13.42	72,500	965,956	13.324	10.14	10.14	10.15	10.09	10.23	95,137	10.153	-1.92%
2015-01-14	13.56	13.48	13.60	13.42	13.96	72,600	990,314	13.641	10.33	10.27	10.36	10.23	10.64	95,268	10.395	-1.74%
2015-01-13	13.80	13.74	13.80	13.72	13.86	298,900	4,126,094	13.804	10.52	10.47	10.52	10.46	10.56	392,225	10.520	1.47%
2015-01-12	13.60	13.54	13.60	13.52	13.80	143,500	1,958,046	13.645	10.36	10.32	10.36	10.30	10.52	188,305	10.398	1.04%
2015-01-09	13.46	13.46	13.48	13.40	13.76	245,500	3,311,676	13.490	10.26	10.26	10.27	10.21	10.49	322,152	10.280	-2.32%
2015-01-08	13.78	13.74	13.80	13.46	14.10	119,300	1,643,416	13.776	10.50	10.47	10.52	10.26	10.75	156,549	10.498	-2.68%
2015-01-07	14.16	14.02	14.16	14.00	14.20	198,800	2,809,548	14.133	10.79	10.68	10.79	10.67	10.82	260,871	10.770	2.16%
2015-01-06	13.86	13.80	13.86	13.64	13.94	349,000	4,824,692	13.824	10.56	10.52	10.56	10.39	10.62	457,968	10.535	1.17%
2015-01-05	13.70	13.64	13.70	13.50	13.80	115,900	1,585,918	13.684	10.44	10.39	10.44	10.29	10.52	152,087	10.428	1.48%
2015-01-02	13.50	13.50	13.58	13.32	13.68	14,700	198,876	13.529	10.29	10.29	10.35	10.15	10.43	19,290	10.310	-0.88%
2014-12-31	13.62	13.62	13.64	13.50	13.68	50,700	691,786	13.645	10.38	10.38	10.39	10.29	10.43	66,530	10.398	2.71%
2014-12-30	13.26	13.20	13.28	13.02	13.60	39,100	517,830	13.244	10.10	10.06	10.12	9.922	10.36	51,308	10.093	-1.34%
2014-12-29	13.44	13.34	13.44	13.16	13.60	78,700	1,058,778	13.453	10.24	10.17	10.24	10.03	10.36	103,272	10.252	3.38%
2014-12-24	13.00	12.92	13.00	12.92	13.30	246,100	3,211,578	13.050	9.907	9.846	9.907	9.846	10.14	322,939	9.9448	-3.70%
2014-12-23	13.50	13.48	13.50	13.42	13.80	483,200	6,568,214	13.593	10.29	10.27	10.29	10.23	10.52	634,069	10.359	-6.51%
2014-12-22	14.44	14.30	14.56	14.10	14.50	80,400	1,158,516	14.409	11.00	10.90	11.10	10.75	11.05	105,503	10.981	1.26%
2014-12-19	14.26	14.24	14.38	14.06	14.50	176,400	2,517,250	14.270	10.87	10.85	10.96	10.71	11.05	231,477	10.875	2.00%
2014-12-18	13.98	13.90	13.98	13.80	14.00	135,100	1,884,442	13.949	10.65	10.59	10.65	10.52	10.67	177,282	10.630	-0.57%
2014-12-17	14.06	14.02	14.10	13.90	14.88	343,200	4,832,576	14.081	10.71	10.68	10.75	10.59	11.34	450,357	10.731	-4.48%
2014-12-16	14.72	14.72	14.82	14.40	14.84	219,700	3,194,452	14.540	11.22	11.22	11.29	10.97	11.31	288,297	11.080	-2.77%
2014-12-15	15.14	15.00	15.14	14.70	15.24	127,400	1,891,288	14.845	11.54	11.43	11.54	11.20	11.61	167,178	11.313	0.00%
2014-12-12	15.14	15.12	15.36	15.00	15.52	399,400	6,076,210	15.213	11.54	11.52	11.71	11.43	11.83	524,104	11.594	-3.81%
2014-12-11	15.74	15.74	15.80	15.66	16.00	187,500	2,951,176	15.740	11.99	11.99	12.04	11.93	12.19	246,043	11.995	-3.44%
2014-12-10	16.30	16.26	16.32	16.02	17.00	305,400	5,076,516	16.623	12.42	12.39	12.44	12.21	12.96	400,754	12.667	1.62%
2014-12-09	16.04	15.92	16.04	15.80	16.16	140,800	2,237,408	15.891	12.22	12.13	12.22	12.04	12.31	184,762	12.110	0.25%
2014-12-08	16.00	15.94	16.00	15.80	16.38	194,100	3,091,828	15.929	12.19	12.15	12.19	12.04	12.48	254,703	12.139	-3.03%
2014-12-05	16.50	16.50	16.70	16.50	16.80	122,900	2,038,904	16.590	12.57	12.57	12.73	12.57	12.80	161,273	12.643	-2.71%
2014-12-04	16.96	16.96	17.00	16.94	17.40	54,400	927,330	17.047	12.92	12.92	12.96	12.91	13.26	71,385	12.991	-1.40%
2014-12-03	17.20	17.16	17.24	16.76	17.20	82,500	1,401,840	16.992	13.11	13.08	13.14	12.77	13.11	108,259	12.949	-3.15%
2014-12-02	17.76	17.76	17.80	17.56	17.94	250,500	4,446,457	17.750	13.53	13.53	13.56	13.38	13.67	328,713	13.527	10.17%
2014-12-01	16.12	16.12	16.14	16.02	16.50	140,800	2,281,668	16.205	12.28	12.28	12.30	12.21	12.57	184,762	12.349	-7.14%
2014-11-28	17.36	17.34	17.36	17.30	17.60	45,500	790,916	17.383	13.23	13.21	13.23	13.18	13.41	59,706	13.247	-3.34%
2014-11-27	17.96	17.80	17.96	17.62	18.32	64,200	1,150,284	17.917	13.69	13.56	13.69	13.43	13.96	84,245	13.654	-0.88%
2014-11-26	18.12	18.12	18.18	18.00	18.50	67,200	1,222,638	18.194	13.81	13.81	13.85	13.72	14.10	88,182	13.865	2.72%
2014-11-25	17.64	17.64	17.76	17.60	17.80	34,100	603,382	17.695	13.44	13.44	13.53	13.41	13.56	44,747	13.484	-0.68%
2014-11-24	17.76	17.68	17.76	17.68	17.88	59,400	1,055,716	17.773	13.53	13.47	13.53	13.47	13.63	77,946	13.544	0.34%
2014-11-21	17.70	17.68	17.70	17.68	17.88	117,400	2,086,720	17.774	13.49	13.47	13.49	13.47	13.63	154,056	13.545	3.51%
2014-11-20	17.10	17.00	17.12	16.90	17.54	95,300	1,629,578	17.100	13.03	12.96	13.05	12.88	13.37	125,055	13.031	-3.61%
2014-11-19	17.74	17.70	17.74	16.90	17.78	183,400	3,217,072	17.541	13.52	13.49	13.52	12.88	13.55	240,663	13.368	6.87%
2014-11-18	16.60	16.58	16.60	16.36	16.60	82,700	1,362,840	16.479	12.65	12.63	12.65	12.47	12.65	108,521	12.558	3.11%
2014-11-17	16.10	16.02	16.10	16.00	16.40	59,600	960,598	16.117	12.27	12.21	12.27	12.19	12.50	78,209	12.282	1.26%
2014-11-14	15.90	15.80	16.08	15.90	16.20	168,000	2,694,534	16.039	12.12	12.04	12.25	12.12	12.35	220,454	12.223	-1.85%
2014-11-13	16.20	16.16	16.38	16.16	16.50	153,300	2,499,802	16.307	12.35	12.31	12.48	12.31	12.57	201,165	12.427	1.25%
2014-11-12	16.00	16.00	16.08	15.50	16.00	94,500	1,496,710	15.838	12.19	12.19	12.25	11.81	12.19	124,006	12.070	3.09%
2014-11-11	15.52	15.50	15.52	15.40	16.40	385,900	6,000,884	15.550	11.83	11.81	11.83	11.74	12.50	506,389	11.850	-5.94%
2014-11-10	16.50	16.46	16.50	16.40	17.36	354,100	5,921,244	16.722	12.57	12.54	12.57	12.50	13.23	464,660	12.743	-2.83%
2014-11-07	16.98	16.90	16.98	16.98	17.54	323,000	5,509,766	17.058	12.94	12.88	12.94	12.94	13.37	423,850	12.999	-2.41%
2014-11-06	17.40	17.32	17.40	17.00	18.16	415,300	7,258,006	17.477	13.26	13.20	13.26	12.96	13.84	544,968	13.318	-3.33%
2014-11-05	18.00	17.96	18.00	17.70	18.50	126,200	2,274,994	18.027	13.72	13.69	13.72	13.49	14.10	165,603	13.738	-1.85%
2014-11-04	18.34	18.34	18.46	17.70	18.86	91,700	1,669,768	18.209	13.98	13.98	14.07	13.49	14.37	120,331	13.876	2.34%
2014-11-03	17.92	17.92	18.08	17.52	18.50	318,100	5,729,142	18.011	13.66	13.66	13.78	13.35	14.10	417,420	13.725	-5.58%
2014-10-31	18.98	18.98	19.08	18.30	19.10	101,400	1,914,274	18.878	14.46	14.46	14.54	13.95	14.56	133,060	14.387	0.32%
2014-10-30	18.92	18.92	19.06	18.38	18.96	222,800	4,145,140	18.605	14.42	14.42	14.52	14.01	14.45	292,364	14.178	-4.15%
2014-10-29	19.74	19.74	19.78	19.50	19.78	57,500	1,129,924	19.651	15.04	15.04	15.07	14.86	15.07	75,453	14.975	1.13%
2014-10-28	19.52	19.50	19.68	19.30	19.88	42,000	820,448	19.535	14.88	14.86	15.00	14.71	15.15	55,114	14.886	-2.40%
2014-10-27	20.00	20.00	20.25	19.80	20.25	23,900	477,735	19.989	15.24	15.24	15.43	15.09	15.43	31,362	15.233	-0.99%
2014-10-24	20.20	20.00	20.20	19.80	20.20	43,200	862,982	19.976	15.39	15.24	15.39	15.09	15.39	56,688	15.223	0.00%
2014-10-23	20.20	20.10	20.30	20.00	20.30	113,900	2,291,490	20.118	15.39	15.32	15.47	15.24	15.47	149,463	15.332	-1.94%
2014-10-22	20.60	20.50	20.70	20.35	20.80	67,800	1,401,825	20.676	15.70	15.62	15.77	15.51	15.85	88,969	15.756	0.24%
2014-10-21	20.55	20.55	20.80	20.40	20.80	25,800	530,380	20.557	15.66	15.66	15.85	15.55	15.85	33,855	15.666	-1.91%
2014-10-20	20.95	20.90	21.00	20.45	20.95	15,600	323,525	20.739	15.97	15.93	16.00	15.58	15.97	20,471	15.804	2.20%
2014-10-17	20.50	20.50	20.75	20.30	20.80	25,200	517,990	20.555	15.62	15.62	15.81	15.47	15.85	33,068	15.664	-1.20%
2014-10-16	20.75	20.60	20.75	20.50	20.75	39,600	816,475	20.618	15.81	15.70	15.81	15.62	15.81	51,964	15.712	-0.24%
2014-10-15	20.80	20.80	21.10	20.65	21.20	102,700	2,138,945	20.827	15.85	15.85	16.08	15.74	16.16	134,766	15.872	-2.80%
2014-10-14	21.40	21.40	21.85	21.25	21.65	7,200	154,270	21.426	16.31	16.31	16.65	16.19	16.50	9,448	16.328	-1.15%
2014-10-13	21.65	21.65	21.75	21.00	21.65	14,900	319,960	21.474	16.50	16.50	16.57	16.00	16.50	19,552	16.364	1.41%
2014-10-10	21.35	21.35	21.55	21.35	21.80	64,400	1,377,665	21.392	16.27	16.27	16.42	16.27	16.61	84,507	16.302	-4.69%
2014-10-09	22.40	22.40	22.60	22.00	22.70	95,300	2,139,535	22.451	17.07	17.07	17.22	16.77	17.30	125,055	17.109	4.43%
2014-10-08	21.45	21.35	21.45	21.25	21.55	24,800	530,210	21.379	16.35	16.27	16.35	16.19	16.42	32,543	16.292	-2.05%
2014-10-07	21.90	21.50	22.00	21.75	22.45	15,000	330,000	22.000	16.69	16.38	16.77	16.57	17.11	19,683	16.765	2.82%
2014-10-06	21.30	21.15	21.30	21.00	21.45	19,500	414,260	21.244	16.23	16.12	16.23	16.00	16.35	25,588	16.189	-0.93%
2014-10-03	21.50	21.45	21.50	21.50	21.70	19,600	423,080	21.586	16.38	16.35	16.38	16.38	16.54	25,720	16.450	-2.71%
2014-09-30	22.10	22.05	22.20	21.95	22.15	45,500	1,002,565	22.034	16.84	16.80	16.92	16.73	16.88	59,706	16.792	-1.78%
2014-09-29	22.50	22.40	22.55	22.50	22.75	40,600	916,010	22.562	17.15	17.07	17.18	17.15	17.34	53,276	17.194	-1.53%
2014-09-26	22.85	22.80	22.85	22.60	23.25	240,800	5,518,085	22.916	17.41	17.38	17.41	17.22	17.72	315,985	17.463	4.34%
2014-09-25	21.90	21.70	21.75	21.90	21.90	40,000	876,000	21.900	16.69	16.54	16.57	16.69	16.69	52,489	16.689	0.00%
2014-09-24	21.90	21.80	21.90	21.80	22.00	23,200	507,365	21.869	16.69	16.61	16.69	16.61	16.77	30,444	16.666	3.79%
2014-09-23	21.10	21.05	21.25	21.10	21.50	31,100	660,920	21.251	16.08	16.04	16.19	16.08	16.38	40,810	16.195	-2.76%
2014-09-22	21.70	21.50	21.70	21.70	22.50	96,800	2,139,405	22.101	16.54	16.38	16.54	16.54	17.15	127,024	16.843	-2.25%
2014-09-19	22.20	22.15	22.20	21.10	22.35	91,900	2,029,515	22.084	16.92	16.88	16.92	16.08	17.03	120,594	16.829	5.71%
2014-09-18	21.00	21.00	21.75	21.00	21.70	2,200	47,600	21.636	16.00	16.00	16.57	16.00	16.54	2,887	16.488	-3.67%
2014-09-17	21.80	21.75	22.00	21.75	22.00	37,400	817,645	21.862	16.61	16.57	16.77	16.57	16.77	49,077	16.660	0.00%
2014-09-16	21.80	21.80	22.00	21.60	21.80	68,200	1,483,750	21.756	16.61	16.61	16.77	16.46	16.61	89,494	16.579	0.23%
2014-09-15	21.75	21.70	22.00	21.50	21.75	3,700	80,385	21.726	16.57	16.54	16.77	16.38	16.57	4,855	16.556	-0.68%
2014-09-12	21.90	21.90	22.05	21.30	22.00	32,100	700,920	21.836	16.69	16.69	16.80	16.23	16.77	42,123	16.640	2.34%
2014-09-11	21.40	21.40	21.60	21.20	21.65	30,000	643,825	21.461	16.31	16.31	16.46	16.16	16.50	39,367	16.354	-0.23%
2014-09-10	21.45	21.45	21.50	21.35	21.75	29,900	640,795	21.431	16.35	16.35	16.38	16.27	16.57	39,236	16.332	2.14%
2014-09-08	21.00	21.00	21.45	21.00	21.50	16,400	345,655	21.077	16.00	16.00	16.35	16.00	16.38	21,521	16.062	-0.71%
2014-09-05	21.15	21.00	21.20	20.70	21.60	76,500	1,612,770	21.082	16.12	16.00	16.16	15.77	16.46	100,385	16.066	-3.42%
2014-09-04	21.90	21.60	21.90	21.45	21.90	4,600	99,710	21.676	16.69	16.46	16.69	16.35	16.69	6,036	16.519	1.15%
2014-09-03	21.65	21.55	21.65	21.50	21.95	10,300	223,550	21.704	16.50	16.42	16.50	16.38	16.73	13,516	16.540	0.00%
2014-09-02	21.65	21.50	21.70	21.65	21.80	1,800	39,090	21.717	16.50	16.38	16.54	16.50	16.61	2,362	16.549	-1.14%
2014-09-01	21.90	21.60	21.95	21.50	21.90	22,300	480,675	21.555	16.69	16.46	16.73	16.38	16.69	29,263	16.426	1.15%
2014-08-29	21.65	21.65	22.00	21.65	22.00	3,900	85,135	21.830	16.50	16.50	16.77	16.50	16.77	5,118	16.635	-0.69%
2014-08-28	21.80	21.70	22.00	21.80	21.95	11,000	240,795	21.891	16.61	16.54	16.77	16.61	16.73	14,435	16.682	-0.91%
2014-08-27	22.00	21.80	22.00	21.95	22.00	9,100	200,100	21.989	16.77	16.61	16.77	16.73	16.77	11,941	16.757	0.00%
2014-08-26	22.00	21.95	22.15	21.80	22.00	7,900	172,645	21.854	16.77	16.73	16.88	16.61	16.77	10,367	16.654	-0.68%
2014-08-25	22.15	22.10	22.50	22.10	22.10	3,000	66,300	22.100	16.88	16.84	17.15	16.84	16.84	3,937	16.842	-0.23%
2014-08-22	22.20	22.20	22.35	22.00	22.40	38,300	853,060	22.273	16.92	16.92	17.03	16.77	17.07	50,258	16.974	2.54%
2014-08-21	21.65	21.65	21.95	21.55	21.90	28,300	615,670	21.755	16.50	16.50	16.73	16.42	16.69	37,136	16.579	-0.69%
2014-08-20	21.80	21.75	21.80	21.70	22.20	38,700	845,260	21.841	16.61	16.57	16.61	16.54	16.92	50,783	16.644	-0.91%
2014-08-19	22.00	21.85	22.00	21.85	22.00	21,100	463,745	21.978	16.77	16.65	16.77	16.65	16.77	27,688	16.749	0.00%
2014-08-18	22.00	22.00	22.20	22.00	22.40	17,500	388,265	22.187	16.77	16.77	16.92	16.77	17.07	22,964	16.908	-1.35%
2014-08-15	22.30	22.30	22.50	22.30	22.45	24,900	556,070	22.332	16.99	16.99	17.15	16.99	17.11	32,674	17.018	-1.33%
2014-08-14	22.60	22.60	22.65	22.15	22.60	15,800	355,240	22.484	17.22	17.22	17.26	16.88	17.22	20,733	17.134	-0.44%
2014-08-13	22.70	22.70	22.90	22.40	22.90	23,300	528,220	22.670	17.30	17.30	17.45	17.07	17.45	30,575	17.276	0.22%
2014-08-12	22.65	22.50	22.70	22.25	22.85	5,400	121,890	22.572	17.26	17.15	17.30	16.96	17.41	7,086	17.201	-0.44%
2014-08-11	22.75	22.50	22.75	22.00	22.85	38,500	860,590	22.353	17.34	17.15	17.34	16.77	17.41	50,521	17.034	-0.87%
2014-08-08	22.95	22.80	23.00	22.60	23.35	21,800	502,050	23.030	17.49	17.38	17.53	17.22	17.79	28,607	17.550	-1.08%
2014-08-07	23.20	23.15	23.20	22.80	23.40	31,000	721,680	23.280	17.68	17.64	17.68	17.38	17.83	40,679	17.741	1.75%
2014-08-06	22.80	22.60	22.80	22.60	22.80	18,200	413,245	22.706	17.38	17.22	17.38	17.22	17.38	23,883	17.303	0.66%
2014-08-05	22.65	22.30	22.65	22.30	22.65	17,600	393,500	22.358	17.26	16.99	17.26	16.99	17.26	23,095	17.038	0.89%
2014-08-04	22.45	22.45	22.70	22.30	22.70	18,500	415,565	22.463	17.11	17.11	17.30	16.99	17.30	24,276	17.118	-1.54%
2014-08-01	22.80	22.15	22.80	22.15	22.80	55,800	1,248,850	22.381	17.38	16.88	17.38	16.88	17.38	73,222	17.056	-0.65%
2014-07-31	22.95	22.60	23.30	22.05	23.80	50,700	1,165,940	22.997	17.49	17.22	17.76	16.80	18.14	66,530	17.525	4.79%
2014-07-30	21.90	21.95	22.30	21.90	22.35	7,000	153,795	21.971	16.69	16.73	16.99	16.69	17.03	9,186	16.743	-2.67%
2014-07-29	22.50	22.50	22.55	22.50	22.75	40,700	919,285	22.587	17.15	17.15	17.18	17.15	17.34	53,408	17.213	1.81%
2014-07-28	22.10	22.05	22.10	21.60	22.60	18,600	415,405	22.334	16.84	16.80	16.84	16.46	17.22	24,407	17.020	1.61%
2014-07-25	21.75	21.55	21.75	21.50	22.05	105,200	2,271,210	21.589	16.57	16.42	16.57	16.38	16.80	138,046	16.453	-2.25%
2014-07-24	22.25	22.00	22.30	21.60	22.25	39,300	860,165	21.887	16.96	16.77	16.99	16.46	16.96	51,571	16.679	0.23%
2014-07-23	22.20	22.20	22.70	22.00	22.90	102,200	2,296,550	22.471	16.92	16.92	17.30	16.77	17.45	134,110	17.124	-2.84%
2014-07-22	22.85	22.85	24.10	22.80	23.05	2,200	50,485	22.948	17.41	17.41	18.37	17.38	17.57	2,887	17.488	0.44%
2014-07-21	22.75	22.75	23.00	22.65	23.10	9,600	218,005	22.709	17.34	17.34	17.53	17.26	17.60	12,597	17.306	-2.57%
2014-07-18	23.35	23.20	23.45	22.70	24.00	33,600	796,590	23.708	17.79	17.68	17.87	17.30	18.29	44,091	18.067	5.18%
2014-07-17	22.20	22.20	22.50	22.20	22.50	19,000	422,600	22.242	16.92	16.92	17.15	16.92	17.15	24,932	16.950	-0.89%
2014-07-16	22.40	22.40	22.95	22.15	23.00	14,700	330,310	22.470	17.07	17.07	17.49	16.88	17.53	19,290	17.124	-2.61%
2014-07-15	23.00	23.00	23.20	22.00	23.50	18,800	431,875	22.972	17.53	17.53	17.68	16.77	17.91	24,670	17.506	-2.54%
2014-07-14	23.60	23.55	23.90	23.50	24.00	20,000	476,760	23.838	17.98	17.95	18.21	17.91	18.29	26,245	18.166	-1.46%
2014-07-11	23.95	23.90	23.95	23.85	24.00	54,700	1,307,960	23.912	18.25	18.21	18.25	18.18	18.29	71,779	18.222	-0.42%
2014-07-10	24.05	24.00	24.05	23.50	24.20	160,700	3,831,060	23.840	18.33	18.29	18.33	17.91	18.44	210,875	18.167	3.66%
2014-07-09	23.20	23.20	23.30	23.15	23.50	77,200	1,797,385	23.282	17.68	17.68	17.76	17.64	17.91	101,304	17.742	3.11%
2014-07-08	22.50	22.40	22.50	22.40	22.70	14,700	330,965	22.515	17.15	17.07	17.15	17.07	17.30	19,290	17.158	0.45%
2014-07-07	22.40	22.40	22.50	22.25	22.80	60,300	1,350,125	22.390	17.07	17.07	17.15	16.96	17.38	79,127	17.063	1.59%
2014-07-04	22.05	22.05	22.50	21.95	22.05	32,700	719,475	22.002	16.80	16.80	17.15	16.73	16.80	42,910	16.767	-1.56%
2014-07-03	22.40	22.05	22.40	22.00	22.50	11,700	262,590	22.444	17.07	16.80	17.07	16.77	17.15	15,353	17.103	1.82%
2014-07-02	22.00	22.00	22.35	21.60	22.35	25,500	563,085	22.082	16.77	16.77	17.03	16.46	17.03	33,462	16.828	3.04%
2014-06-30	21.35	21.35	21.50	21.35	21.60	10,700	229,105	21.412	16.27	16.27	16.38	16.27	16.46	14,041	16.317	-1.39%
2014-06-27	21.65	21.45	21.70	21.05	21.65	7,300	157,260	21.543	16.50	16.35	16.54	16.04	16.50	9,579	16.417	2.12%
2014-06-26	21.20	21.20	21.50	21.20	21.80	19,400	416,670	21.478	16.16	16.16	16.38	16.16	16.61	25,457	16.367	-1.40%
2014-06-25	21.50	21.50	21.70	21.40	22.15	59,700	1,287,200	21.561	16.38	16.38	16.54	16.31	16.88	78,340	16.431	-4.02%
2014-06-24	22.40	22.30	22.75	-	-	0	0	-	17.07	16.99	17.34	-	-	0	-	0.00%
2014-06-23	22.40	22.40	22.60	22.30	22.70	25,700	576,915	22.448	17.07	17.07	17.22	16.99	17.30	33,724	17.107	-6.67%
2014-06-20	24.00	24.00	24.20	23.95	24.60	230,200	5,574,945	24.218	18.29	18.29	18.44	18.25	18.75	302,075	18.456	2.35%
2014-06-19	23.45	23.30	23.50	23.05	23.85	230,100	5,384,225	23.400	17.87	17.76	17.91	17.57	18.18	301,944	17.832	6.59%
2014-06-18	22.00	22.00	22.20	21.85	22.30	17,800	391,335	21.985	16.77	16.77	16.92	16.65	16.99	23,358	16.754	-1.57%
2014-06-17	22.35	22.35	22.40	22.35	23.00	49,100	1,105,335	22.512	17.03	17.03	17.07	17.03	17.53	64,430	17.155	-4.49%
2014-06-16	23.40	23.35	23.40	23.00	23.50	146,300	3,417,150	23.357	17.83	17.79	17.83	17.53	17.91	191,979	17.800	2.86%
2014-06-13	22.75	22.70	22.75	22.40	22.80	251,300	5,674,665	22.581	17.34	17.30	17.34	17.07	17.38	329,763	17.208	7.57%
2014-06-12	21.15	21.10	21.15	20.95	21.30	178,600	3,774,690	21.135	16.12	16.08	16.12	15.97	16.23	234,364	16.106	3.17%
2014-06-11	20.50	20.50	20.60	20.50	20.60	56,100	1,152,400	20.542	15.62	15.62	15.70	15.62	15.70	73,616	15.654	0.99%
2014-06-10	20.30	20.30	20.40	20.25	20.45	37,600	764,525	20.333	15.47	15.47	15.55	15.43	15.58	49,340	15.495	1.70%
2014-06-09	19.96	19.94	20.00	19.90	20.20	15,700	314,560	20.036	15.21	15.20	15.24	15.17	15.39	20,602	15.268	-0.10%
2014-06-06	19.98	19.84	20.25	19.80	20.00	20,400	405,906	19.897	15.23	15.12	15.43	15.09	15.24	26,769	15.163	-0.10%
2014-06-05	20.00	19.70	20.00	-	-	0	0	-	15.24	15.01	15.24	-	-	0	-	-0.50%
2014-06-04	20.10	20.00	20.10	20.00	20.10	8,200	164,315	20.038	15.32	15.24	15.32	15.24	15.32	10,760	15.271	1.41%
2014-06-03	19.82	19.82	20.10	19.82	20.30	113,900	2,276,089	19.983	15.10	15.10	15.32	15.10	15.47	149,463	15.228	0.51%
2014-05-30	19.72	19.70	19.72	19.70	19.94	155,900	3,087,790	19.806	15.03	15.01	15.03	15.01	15.20	204,576	15.094	1.34%
2014-05-29	19.46	19.20	19.46	19.00	19.60	7,600	147,982	19.471	14.83	14.63	14.83	14.48	14.94	9,973	14.838	2.42%
2014-05-28	19.00	19.00	19.20	18.92	19.20	65,100	1,241,958	19.078	14.48	14.48	14.63	14.42	14.63	85,426	14.538	-1.55%
2014-05-27	19.30	19.16	19.56	19.16	19.16	400	7,664	19.160	14.71	14.60	14.91	14.60	14.60	525	14.601	-1.53%
2014-05-26	19.60	19.20	19.66	19.56	19.60	2,000	39,140	19.570	14.94	14.63	14.98	14.91	14.94	2,624	14.914	0.00%
2014-05-23	19.60	19.30	19.60	19.26	19.60	2,300	44,930	19.535	14.94	14.71	14.94	14.68	14.94	3,018	14.887	0.72%
2014-05-22	19.46	19.42	19.46	19.44	19.46	6,200	120,566	19.446	14.83	14.80	14.83	14.81	14.83	8,136	14.819	0.00%
2014-05-21	19.46	19.30	19.46	19.44	19.54	7,000	136,360	19.480	14.83	14.71	14.83	14.81	14.89	9,186	14.845	0.10%
2014-05-20	19.44	19.34	19.44	19.30	19.58	27,100	524,710	19.362	14.81	14.74	14.81	14.71	14.92	35,561	14.755	0.21%
2014-05-19	19.40	19.40	19.44	19.32	19.46	2,200	42,662	19.392	14.78	14.78	14.81	14.72	14.83	2,887	14.778	-0.41%
2014-05-16	19.48	19.40	19.48	19.30	19.48	2,300	44,606	19.394	14.84	14.78	14.84	14.71	14.84	3,018	14.779	-0.61%
2014-05-15	19.60	19.40	19.60	19.30	19.60	31,500	611,284	19.406	14.94	14.78	14.94	14.71	14.94	41,335	14.788	0.00%
2014-05-14	19.60	19.46	19.72	19.40	19.88	26,400	515,512	19.527	14.94	14.83	15.03	14.78	15.15	34,643	14.881	-0.41%
2014-05-13	19.68	19.68	19.76	19.42	19.72	34,000	668,744	19.669	15.00	15.00	15.06	14.80	15.03	44,616	14.989	1.34%
2014-05-12	19.42	19.42	19.46	19.38	19.50	14,800	287,666	19.437	14.80	14.80	14.83	14.77	14.86	19,421	14.812	-0.41%
2014-05-09	19.50	19.50	19.52	19.50	19.74	15,800	308,344	19.515	14.86	14.86	14.88	14.86	15.04	20,733	14.872	-1.12%
2014-05-08	19.72	19.60	19.72	19.48	19.88	12,100	238,180	19.684	15.03	14.94	15.03	14.84	15.15	15,878	15.001	-0.10%
2014-05-07	19.74	19.74	19.84	19.70	19.80	11,700	231,220	19.762	15.04	15.04	15.12	15.01	15.09	15,353	15.060	-1.10%
2014-05-05	19.96	19.90	20.00	19.80	20.00	39,400	784,482	19.911	15.21	15.17	15.24	15.09	15.24	51,702	15.173	1.22%
2014-05-02	19.72	19.72	19.98	19.54	19.80	14,600	287,732	19.708	15.03	15.03	15.23	14.89	15.09	19,159	15.018	-1.40%
2014-04-30	20.00	19.90	20.00	19.98	20.05	33,100	662,168	20.005	15.24	15.17	15.24	15.23	15.28	43,435	15.245	0.91%
2014-04-29	19.82	19.82	20.00	19.46	20.25	48,900	973,663	19.911	15.10	15.10	15.24	14.83	15.43	64,168	15.174	-2.84%
2014-04-28	20.40	20.35	20.45	20.20	20.90	84,900	1,734,050	20.425	15.55	15.51	15.58	15.39	15.93	111,408	15.565	1.75%
2014-04-25	20.05	20.00	20.10	20.00	20.20	27,200	546,340	20.086	15.28	15.24	15.32	15.24	15.39	35,693	15.307	-1.23%
2014-04-24	20.30	20.30	20.40	20.00	20.40	124,500	2,514,140	20.194	15.47	15.47	15.55	15.24	15.55	163,372	15.389	1.91%
2014-04-23	19.92	19.90	19.98	19.54	20.10	56,000	1,120,320	20.006	15.18	15.17	15.23	14.89	15.32	73,485	15.246	3.00%
2014-04-22	19.34	19.30	19.42	19.30	19.60	42,000	814,876	19.402	14.74	14.71	14.80	14.71	14.94	55,114	14.785	-0.82%
2014-04-17	19.50	19.50	19.54	19.40	19.54	73,200	1,426,234	19.484	14.86	14.86	14.89	14.78	14.89	96,055	14.848	-0.20%
2014-04-16	19.54	19.56	19.60	19.30	19.62	110,000	2,139,290	19.448	14.89	14.91	14.94	14.71	14.95	144,345	14.821	-1.31%
2014-04-15	19.80	19.80	19.82	19.64	20.00	100,800	1,991,776	19.760	15.09	15.09	15.10	14.97	15.24	132,273	15.058	0.00%
2014-04-14	19.80	19.80	19.86	19.70	20.00	142,000	2,804,808	19.752	15.09	15.09	15.13	15.01	15.24	186,336	15.052	-1.00%
2014-04-11	20.00	20.00	20.05	19.94	20.45	119,400	2,392,205	20.035	15.24	15.24	15.28	15.20	15.58	156,680	15.268	-2.44%
2014-04-10	20.50	20.50	20.60	20.20	20.55	60,500	1,233,445	20.388	15.62	15.62	15.70	15.39	15.66	79,390	15.537	0.49%
2014-04-09	20.40	20.35	20.40	20.10	20.55	95,200	1,940,080	20.379	15.55	15.51	15.55	15.32	15.66	124,924	15.530	3.03%
2014-04-08	19.80	19.76	19.90	19.50	20.00	86,900	1,714,416	19.729	15.09	15.06	15.17	14.86	15.24	114,033	15.034	-0.80%
2014-04-07	19.96	19.96	20.05	19.80	20.35	47,100	945,167	20.067	15.21	15.21	15.28	15.09	15.51	61,806	15.292	-0.20%
2014-04-04	20.00	20.00	20.05	20.00	20.25	46,200	926,300	20.050	15.24	15.24	15.28	15.24	15.43	60,625	15.279	-2.20%
2014-04-03	20.45	20.20	20.50	20.10	20.55	71,500	1,460,115	20.421	15.58	15.39	15.62	15.32	15.66	93,824	15.562	1.24%
2014-04-02	20.20	20.15	20.30	19.70	20.30	53,500	1,074,577	20.086	15.39	15.36	15.47	15.01	15.47	70,204	15.306	1.20%
2014-04-01	19.96	19.96	20.00	19.50	20.25	98,700	1,956,700	19.825	15.21	15.21	15.24	14.86	15.43	129,517	15.108	-1.92%
2014-03-31	20.35	20.05	20.45	20.00	20.50	185,500	3,722,150	20.066	15.51	15.28	15.58	15.24	15.62	243,418	15.291	1.75%
2014-03-28	20.00	19.94	20.25	19.60	20.20	125,700	2,507,604	19.949	15.24	15.20	15.43	14.94	15.39	164,947	15.202	0.00%
2014-03-27	20.00	19.88	20.15	19.80	20.20	250,700	5,006,368	19.970	15.24	15.15	15.36	15.09	15.39	328,976	15.218	-2.20%
2014-03-26	20.45	20.45	20.50	20.45	20.50	24,600	503,660	20.474	15.58	15.58	15.62	15.58	15.62	32,281	15.602	-0.73%
2014-03-25	20.60	20.45	20.60	19.60	20.85	154,300	3,107,361	20.138	15.70	15.58	15.70	14.94	15.89	202,477	15.347	-3.29%
2014-03-24	21.30	21.30	21.35	21.30	21.40	26,600	568,900	21.387	16.23	16.23	16.27	16.23	16.31	34,905	16.298	-1.39%
2014-03-21	21.60	21.60	21.95	21.30	21.60	20,700	444,120	21.455	16.46	16.46	16.73	16.23	16.46	27,163	16.350	0.47%
2014-03-20	21.50	21.40	21.50	21.40	21.80	29,500	637,335	21.605	16.38	16.31	16.38	16.31	16.61	38,711	16.464	-4.23%
2014-03-19	22.45	22.45	22.60	22.35	22.65	40,100	904,125	22.547	17.11	17.11	17.22	17.03	17.26	52,620	17.182	-1.54%
2014-03-18	22.80	22.75	22.80	22.30	23.00	45,000	1,020,490	22.678	17.38	17.34	17.38	16.99	17.53	59,050	17.282	0.44%
2014-03-17	22.70	22.70	23.10	22.25	23.00	169,900	3,865,010	22.749	17.30	17.30	17.60	16.96	17.53	222,948	17.336	1.11%
2014-03-14	22.45	22.35	22.45	22.00	22.50	50,100	1,111,985	22.195	17.11	17.03	17.11	16.77	17.15	65,743	16.914	2.75%
2014-03-13	21.85	21.85	22.00	21.40	22.20	49,700	1,094,010	22.012	16.65	16.65	16.77	16.31	16.92	65,218	16.775	0.46%
2014-03-12	21.75	21.65	21.80	21.25	21.90	61,300	1,329,425	21.687	16.57	16.50	16.61	16.19	16.69	80,440	16.527	-1.58%
2014-03-11	22.10	22.00	22.10	21.95	22.20	133,800	2,949,310	22.043	16.84	16.77	16.84	16.73	16.92	175,576	16.798	-0.67%
2014-03-10	22.25	22.20	22.25	22.00	23.00	93,900	2,086,225	22.218	16.96	16.92	16.96	16.77	17.53	123,218	16.931	-3.68%
2014-03-07	23.10	22.95	23.10	22.70	25.40	59,000	1,391,355	23.582	17.60	17.49	17.60	17.30	19.36	77,421	17.971	1.09%
2014-03-06	22.85	22.70	22.85	22.60	23.00	73,600	1,675,855	22.770	17.41	17.30	17.41	17.22	17.53	96,580	17.352	-1.72%
2014-03-05	23.25	23.20	23.25	23.05	24.00	106,400	2,473,315	23.245	17.72	17.68	17.72	17.57	18.29	139,621	17.714	-4.12%
2014-03-04	24.25	24.05	24.25	23.95	24.80	136,700	3,312,925	24.235	18.48	18.33	18.48	18.25	18.90	179,382	18.469	-4.53%
2014-03-03	25.40	25.35	25.65	23.85	25.65	97,500	2,434,390	24.968	19.36	19.32	19.55	18.18	19.55	127,942	19.027	7.17%
2014-02-28	23.70	23.60	23.70	23.40	23.95	39,200	927,020	23.649	18.06	17.98	18.06	17.83	18.25	51,439	18.022	1.94%
2014-02-27	23.25	23.25	23.30	23.25	24.60	118,900	2,798,485	23.537	17.72	17.72	17.76	17.72	18.75	156,024	17.936	-6.63%
2014-02-26	24.90	24.40	25.00	24.20	24.90	12,700	314,540	24.767	18.98	18.59	19.05	18.44	18.98	16,665	18.874	0.40%
2014-02-25	24.80	24.70	24.90	24.65	25.00	16,400	406,110	24.763	18.90	18.82	18.98	18.78	19.05	21,521	18.871	-0.80%
2014-02-24	25.00	25.00	25.35	24.55	25.10	20,800	513,385	24.682	19.05	19.05	19.32	18.71	19.13	27,294	18.809	-1.57%
2014-02-21	25.40	25.20	25.40	24.95	25.65	195,800	4,954,475	25.304	19.36	19.20	19.36	19.01	19.55	256,934	19.283	7.63%
2014-02-20	23.60	23.45	23.60	23.35	24.00	129,000	3,059,755	23.719	17.98	17.87	17.98	17.79	18.29	169,277	18.075	-8.53%
2014-02-19	25.80	25.65	25.70	25.70	26.25	19,500	503,655	25.829	19.66	19.55	19.59	19.59	20.00	25,588	19.683	-2.27%
2014-02-18	26.40	26.10	26.40	26.30	26.90	109,000	2,884,825	26.466	20.12	19.89	20.12	20.04	20.50	143,033	20.169	-0.19%
2014-02-17	26.45	26.35	26.45	26.25	26.55	176,500	4,653,490	26.365	20.16	20.08	20.16	20.00	20.23	231,608	20.092	4.55%
2014-02-14	25.30	25.25	25.35	25.30	25.70	225,100	5,733,935	25.473	19.28	19.24	19.32	19.28	19.59	295,383	19.412	3.69%
2014-02-13	24.40	24.15	24.40	24.10	24.55	56,400	1,367,345	24.244	18.59	18.40	18.59	18.37	18.71	74,010	18.475	-2.98%
2014-02-12	25.15	24.95	25.30	25.00	25.65	288,900	7,298,410	25.263	19.17	19.01	19.28	19.05	19.55	379,103	19.252	2.86%
2014-02-11	24.45	24.45	24.50	24.30	24.75	170,500	4,170,025	24.458	18.63	18.63	18.67	18.52	18.86	223,735	18.638	2.30%
2014-02-10	23.90	23.90	23.95	23.25	24.15	150,900	3,621,150	23.997	18.21	18.21	18.25	17.72	18.40	198,015	18.287	3.24%
2014-02-07	23.15	23.10	23.20	23.05	23.20	24,800	573,430	23.122	17.64	17.60	17.68	17.57	17.68	32,543	17.621	0.65%
2014-02-06	23.00	23.00	23.10	22.95	23.25	32,700	755,750	23.112	17.53	17.53	17.60	17.49	17.72	42,910	17.613	0.66%
2014-02-05	22.85	22.80	23.00	22.70	23.00	32,300	739,745	22.902	17.41	17.38	17.53	17.30	17.53	42,385	17.453	2.93%
2014-02-04	22.20	21.80	22.20	22.00	22.60	17,400	384,560	22.101	16.92	16.61	16.92	16.77	17.22	22,833	16.842	-5.13%
2014-01-30	23.40	23.25	23.50	22.40	24.00	374,300	8,700,030	23.244	17.83	17.72	17.91	17.07	18.29	491,167	17.713	7.09%
2014-01-29	21.85	21.70	22.00	21.80	22.10	179,200	3,939,035	21.981	16.65	16.54	16.77	16.61	16.84	235,151	16.751	1.16%
2014-01-28	21.60	21.60	21.65	21.40	21.75	42,000	908,265	21.625	16.46	16.46	16.50	16.31	16.57	55,114	16.480	-4.85%
2014-01-27	22.70	22.20	22.90	22.35	22.90	40,400	919,940	22.771	17.30	16.92	17.45	17.03	17.45	53,014	17.353	-1.94%
2014-01-24	23.15	22.90	23.15	22.80	23.50	192,400	4,464,415	23.204	17.64	17.45	17.64	17.38	17.91	252,473	17.683	5.71%
2014-01-23	21.90	21.90	22.05	21.90	22.50	37,600	830,245	22.081	16.69	16.69	16.80	16.69	17.15	49,340	16.827	-3.31%
2014-01-22	22.65	22.60	22.65	22.00	23.00	200,500	4,531,100	22.599	17.26	17.22	17.26	16.77	17.53	263,102	17.222	3.90%
2014-01-21	21.80	21.60	21.90	21.50	21.95	59,500	1,293,505	21.740	16.61	16.46	16.69	16.38	16.73	78,078	16.567	1.40%
2014-01-20	21.50	21.35	21.50	20.95	21.50	77,000	1,637,800	21.270	16.38	16.27	16.38	15.97	16.38	101,042	16.209	3.12%
2014-01-17	20.85	20.85	20.95	20.55	21.15	54,300	1,137,610	20.951	15.89	15.89	15.97	15.66	16.12	71,254	15.966	1.46%
2014-01-16	20.55	20.35	20.95	20.50	21.05	5,400	112,015	20.744	15.66	15.51	15.97	15.62	16.04	7,086	15.808	-2.61%
2014-01-15	21.10	21.10	21.15	21.10	21.35	95,600	2,026,135	21.194	16.08	16.08	16.12	16.08	16.27	125,449	16.151	1.44%
2014-01-14	20.80	20.75	20.80	19.60	20.85	143,500	2,962,105	20.642	15.85	15.81	15.85	14.94	15.89	188,305	15.730	7.22%
2014-01-13	19.40	19.40	19.60	19.30	19.60	65,100	1,268,128	19.480	14.78	14.78	14.94	14.71	14.94	85,426	14.845	-0.41%
2014-01-10	19.48	19.46	19.48	19.44	19.88	80,600	1,572,664	19.512	14.84	14.83	14.84	14.81	15.15	105,766	14.869	-2.50%
2014-01-09	19.98	19.72	20.00	19.70	20.15	31,600	630,583	19.955	15.23	15.03	15.24	15.01	15.36	41,466	15.207	-2.30%
2014-01-08	20.45	20.20	20.45	20.15	20.55	20,200	409,655	20.280	15.58	15.39	15.58	15.36	15.66	26,507	15.455	0.99%
2014-01-07	20.25	20.20	20.25	20.00	20.25	33,400	669,850	20.055	15.43	15.39	15.43	15.24	15.43	43,828	15.283	0.00%
2014-01-06	20.25	20.05	20.25	20.00	20.35	25,500	514,075	20.160	15.43	15.28	15.43	15.24	15.51	33,462	15.363	-0.98%
2014-01-03	20.45	20.40	20.45	19.78	20.45	40,800	822,078	20.149	15.58	15.55	15.58	15.07	15.58	53,539	15.355	3.60%
2014-01-02	19.74	19.74	20.00	19.52	20.20	39,300	782,026	19.899	15.04	15.04	15.24	14.88	15.39	51,571	15.164	-0.30%
2013-12-31	19.80	19.80	19.84	19.78	19.80	10,800	213,824	19.799	15.09	15.09	15.12	15.07	15.09	14,172	15.088	-0.50%
2013-12-30	19.90	19.90	20.00	19.70	19.90	11,100	220,170	19.835	15.17	15.17	15.24	15.01	15.17	14,566	15.116	-0.30%
2013-12-27	19.96	19.72	19.96	19.74	19.96	4,700	93,698	19.936	15.21	15.03	15.21	15.04	15.21	6,167	15.192	1.84%
2013-12-24	19.60	19.60	20.00	19.36	19.50	6,000	116,526	19.421	14.94	14.94	15.24	14.75	14.86	7,873	14.800	0.51%
2013-12-23	19.50	19.36	19.70	19.36	19.90	97,100	1,904,048	19.609	14.86	14.75	15.01	14.75	15.17	127,417	14.943	-2.01%
2013-12-20	19.90	19.80	19.90	19.62	20.15	36,400	721,618	19.825	15.17	15.09	15.17	14.95	15.36	47,765	15.108	-0.75%
2013-12-19	20.05	19.96	20.30	20.05	20.35	2,100	42,135	20.064	15.28	15.21	15.47	15.28	15.51	2,756	15.290	-1.47%
2013-12-18	20.35	20.35	20.50	20.10	20.40	31,400	635,430	20.237	15.51	15.51	15.62	15.32	15.55	41,204	15.422	-1.69%
2013-12-17	20.70	20.55	20.70	20.35	20.80	50,800	1,049,765	20.665	15.77	15.66	15.77	15.51	15.85	66,661	15.748	4.23%
2013-12-16	19.86	19.74	19.90	19.70	19.88	118,600	2,347,398	19.793	15.13	15.04	15.17	15.01	15.15	155,630	15.083	-0.50%
2013-12-13	19.96	19.90	20.00	19.70	20.00	72,300	1,436,596	19.870	15.21	15.17	15.24	15.01	15.24	94,874	15.142	-0.94%
2013-12-12	20.15	20.15	20.30	20.15	20.40	48,500	978,875	20.183	15.36	15.36	15.47	15.36	15.55	63,643	15.381	-3.12%
2013-12-11	20.80	20.80	20.90	20.35	20.90	93,700	1,938,805	20.692	15.85	15.85	15.93	15.51	15.93	122,956	15.768	2.97%
2013-12-10	20.20	20.05	20.20	20.00	20.30	31,800	642,385	20.201	15.39	15.28	15.39	15.24	15.47	41,729	15.394	-0.49%
2013-12-09	20.30	20.25	20.35	20.05	20.35	86,600	1,747,085	20.174	15.47	15.43	15.51	15.28	15.51	113,639	15.374	-0.49%
2013-12-06	20.40	20.35	20.40	20.00	20.60	101,900	2,064,935	20.264	15.55	15.51	15.55	15.24	15.70	133,716	15.443	-1.69%
2013-12-05	20.75	20.70	20.80	20.60	21.10	47,200	982,820	20.823	15.81	15.77	15.85	15.70	16.08	61,937	15.868	0.73%
2013-12-04	20.60	20.60	20.70	20.30	20.75	170,900	3,517,440	20.582	15.70	15.70	15.77	15.47	15.81	224,260	15.685	-0.96%
2013-12-03	20.80	20.80	21.00	20.60	20.95	100,900	2,102,305	20.836	15.85	15.85	16.00	15.70	15.97	132,404	15.878	-2.35%
2013-12-02	21.30	21.05	21.30	20.95	21.40	38,000	799,560	21.041	16.23	16.04	16.23	15.97	16.31	49,865	16.035	-0.47%
2013-11-29	21.40	21.30	21.40	21.20	21.70	37,300	798,025	21.395	16.31	16.23	16.31	16.16	16.54	48,946	16.304	-0.23%
2013-11-28	21.45	21.40	21.50	21.15	21.50	65,000	1,392,420	21.422	16.35	16.31	16.38	16.12	16.38	85,295	16.325	-2.72%
2013-11-27	22.05	21.95	22.10	21.90	22.30	114,500	2,528,625	22.084	16.80	16.73	16.84	16.69	16.99	150,250	16.829	0.23%
2013-11-26	22.00	22.00	22.20	21.80	22.30	80,200	1,771,900	22.094	16.77	16.77	16.92	16.61	16.99	105,241	16.837	0.92%
2013-11-25	21.80	21.75	21.95	21.70	22.15	56,800	1,247,390	21.961	16.61	16.57	16.73	16.54	16.88	74,535	16.736	0.46%
2013-11-22	21.70	21.65	21.80	21.70	22.00	52,500	1,146,695	21.842	16.54	16.50	16.61	16.54	16.77	68,892	16.645	0.23%
2013-11-21	21.65	21.65	21.75	21.65	21.75	23,500	509,945	21.700	16.50	16.50	16.57	16.50	16.57	30,837	16.537	-1.14%
2013-11-20	21.90	21.90	21.95	21.40	22.00	32,800	716,025	21.830	16.69	16.69	16.73	16.31	16.77	43,041	16.636	0.46%
2013-11-19	21.80	21.80	21.85	21.70	21.85	71,000	1,548,160	21.805	16.61	16.61	16.65	16.54	16.65	93,168	16.617	1.40%
2013-11-18	21.50	21.40	21.80	21.05	21.70	99,300	2,127,460	21.425	16.38	16.31	16.61	16.04	16.54	130,304	16.327	1.90%
2013-11-15	21.10	21.05	21.20	21.05	21.50	43,900	928,600	21.153	16.08	16.04	16.16	16.04	16.38	57,607	16.120	0.00%
2013-11-14	21.10	20.95	21.20	21.10	21.25	32,200	683,045	21.213	16.08	15.97	16.16	16.08	16.19	42,254	16.165	-0.94%
2013-11-13	21.30	20.80	21.30	20.80	21.35	15,200	317,710	20.902	16.23	15.85	16.23	15.85	16.27	19,946	15.929	0.71%
2013-11-12	21.15	21.05	21.35	21.00	21.30	26,700	565,455	21.178	16.12	16.04	16.27	16.00	16.23	35,036	16.139	0.71%
2013-11-11	21.00	21.00	21.40	20.85	21.40	6,600	139,080	21.073	16.00	16.00	16.31	15.89	16.31	8,661	16.059	-0.94%
2013-11-08	21.20	21.20	21.40	20.80	21.45	27,500	582,990	21.200	16.16	16.16	16.31	15.85	16.35	36,086	16.155	-0.93%
2013-11-07	21.40	21.25	21.50	21.00	21.50	54,800	1,163,775	21.237	16.31	16.19	16.38	16.00	16.38	71,910	16.184	3.13%
2013-11-06	20.75	20.75	20.85	20.65	20.80	34,200	708,685	20.722	15.81	15.81	15.89	15.74	15.85	44,878	15.791	-1.19%
2013-11-05	21.00	21.00	21.15	20.95	21.20	25,500	536,755	21.049	16.00	16.00	16.12	15.97	16.16	33,462	16.041	1.45%
2013-11-04	20.70	20.70	20.85	20.50	20.85	166,200	3,449,680	20.756	15.77	15.77	15.89	15.62	15.89	218,092	15.818	-3.27%
2013-11-01	21.40	21.40	21.45	21.10	21.60	62,900	1,337,370	21.262	16.31	16.31	16.35	16.08	16.46	82,539	16.203	-1.83%
2013-10-31	21.80	21.40	21.95	21.40	21.80	67,600	1,466,480	21.694	16.61	16.31	16.73	16.31	16.61	88,707	16.532	-0.46%
2013-10-30	21.90	21.90	22.10	21.75	21.90	24,700	539,125	21.827	16.69	16.69	16.84	16.57	16.69	32,412	16.633	-0.23%
2013-10-29	21.95	21.85	22.15	21.80	22.35	69,200	1,530,805	22.122	16.73	16.65	16.88	16.61	17.03	90,806	16.858	-0.23%
2013-10-28	22.00	22.00	22.10	21.85	22.15	58,100	1,277,155	21.982	16.77	16.77	16.84	16.65	16.88	76,240	16.752	1.85%
2013-10-25	21.60	21.60	21.85	21.50	22.10	132,000	2,884,445	21.852	16.46	16.46	16.65	16.38	16.84	173,214	16.652	-0.92%
2013-10-24	21.80	21.80	21.95	21.50	22.00	24,500	534,835	21.830	16.61	16.61	16.73	16.38	16.77	32,150	16.636	-1.58%
2013-10-23	22.15	22.00	22.15	22.00	22.40	107,300	2,383,070	22.209	16.88	16.77	16.88	16.77	17.07	140,802	16.925	1.84%
2013-10-22	21.75	21.75	21.85	21.50	22.10	43,500	948,965	21.815	16.57	16.57	16.65	16.38	16.84	57,082	16.625	-0.23%
2013-10-21	21.80	21.80	21.85	21.65	21.95	47,100	1,027,885	21.824	16.61	16.61	16.65	16.50	16.73	61,806	16.631	0.46%
2013-10-18	21.70	21.60	21.70	21.55	22.00	87,300	1,897,490	21.735	16.54	16.46	16.54	16.42	16.77	114,558	16.564	1.88%
2013-10-17	21.30	21.40	21.50	21.05	21.80	84,900	1,804,860	21.259	16.23	16.31	16.38	16.04	16.61	111,408	16.200	1.43%
2013-10-16	21.00	21.00	21.15	20.85	21.10	70,500	1,476,775	20.947	16.00	16.00	16.12	15.89	16.08	92,512	15.963	0.00%
2013-10-15	21.00	21.00	21.05	20.70	21.65	183,300	3,843,410	20.968	16.00	16.00	16.04	15.77	16.50	240,531	15.979	-3.23%
2013-10-11	21.70	21.70	21.75	21.50	21.80	83,900	1,822,695	21.725	16.54	16.54	16.57	16.38	16.61	110,096	16.556	0.00%
2013-10-10	21.70	21.70	21.75	21.50	21.85	141,000	3,060,345	21.705	16.54	16.54	16.57	16.38	16.65	185,024	16.540	-1.81%
2013-10-09	22.10	22.00	22.15	21.70	22.10	52,300	1,143,820	21.870	16.84	16.77	16.88	16.54	16.84	68,630	16.667	0.23%
2013-10-08	22.05	22.05	22.25	22.00	22.30	26,700	592,505	22.191	16.80	16.80	16.96	16.77	16.99	35,036	16.911	1.15%
2013-10-07	21.80	21.80	21.90	21.75	22.00	72,200	1,580,410	21.889	16.61	16.61	16.69	16.57	16.77	94,743	16.681	-0.68%
2013-10-04	21.95	21.95	22.10	21.90	22.15	28,100	618,595	22.014	16.73	16.73	16.84	16.69	16.88	36,874	16.776	-0.23%
2013-10-03	22.00	21.95	22.05	21.80	22.30	115,800	2,557,275	22.084	16.77	16.73	16.80	16.61	16.99	151,956	16.829	0.46%
2013-10-02	21.90	21.90	22.00	21.65	22.20	165,100	3,636,085	22.024	16.69	16.69	16.77	16.50	16.92	216,649	16.783	-3.52%
2013-09-30	22.70	22.65	22.90	22.50	22.90	30,600	692,640	22.635	17.30	17.26	17.45	17.15	17.45	40,154	17.250	-0.87%
2013-09-27	22.90	22.90	22.95	22.40	23.25	78,300	1,784,870	22.795	17.45	17.45	17.49	17.07	17.72	102,747	17.371	-1.72%
2013-09-26	23.30	23.30	23.45	22.60	23.30	387,800	8,897,735	22.944	17.76	17.76	17.87	17.22	17.76	508,882	17.485	5.91%
2013-09-25	22.00	22.00	22.30	21.80	22.45	147,400	3,250,880	22.055	16.77	16.77	16.99	16.61	17.11	193,422	16.807	0.23%
2013-09-24	21.95	21.80	22.00	21.50	22.05	311,700	6,815,305	21.865	16.73	16.61	16.77	16.38	16.80	409,022	16.662	-1.13%
2013-09-23	22.20	22.20	22.35	21.00	22.25	387,800	8,551,810	22.052	16.92	16.92	17.03	16.00	16.96	508,882	16.805	-7.50%
2013-09-19	24.00	23.95	24.00	23.95	24.90	1,009,600	24,385,820	24.154	18.29	18.25	18.29	18.25	18.98	1,324,826	18.407	4.58%
2013-09-18	22.95	22.90	23.00	22.45	23.35	177,100	4,030,120	22.756	17.49	17.45	17.53	17.11	17.79	232,396	17.342	-0.22%
2013-09-17	23.00	22.95	23.00	22.85	23.25	190,100	4,365,085	22.962	17.53	17.49	17.53	17.41	17.72	249,455	17.499	-2.54%
2013-09-16	23.60	23.50	23.60	23.00	25.50	911,700	21,652,895	23.750	17.98	17.91	17.98	17.53	19.43	1,196,358	18.099	-6.53%
2013-09-13	25.25	25.10	25.50	24.90	26.35	121,700	3,074,555	25.263	19.24	19.13	19.43	18.98	20.08	159,698	19.252	-5.61%
2013-09-12	26.75	26.65	26.75	26.50	26.90	19,200	511,500	26.641	20.39	20.31	20.39	20.19	20.50	25,195	20.302	-0.93%
2013-09-11	27.00	26.95	27.00	26.90	27.35	116,800	3,163,260	27.083	20.58	20.54	20.58	20.50	20.84	153,268	20.639	-2.70%
2013-09-10	27.75	27.65	27.75	27.35	28.10	424,900	11,753,585	27.662	21.15	21.07	21.15	20.84	21.41	557,566	21.080	3.16%
2013-09-09	26.90	26.65	26.95	26.30	27.60	194,300	5,220,670	26.869	20.50	20.31	20.54	20.04	21.03	254,966	20.476	1.51%
2013-09-06	26.50	26.25	26.50	26.20	27.00	140,800	3,727,445	26.473	20.19	20.00	20.19	19.97	20.58	184,762	20.174	-3.11%
2013-09-05	27.35	27.20	27.35	27.20	27.70	19,200	526,145	27.403	20.84	20.73	20.84	20.73	21.11	25,195	20.883	-1.26%
2013-09-04	27.70	27.70	27.90	27.30	27.95	153,400	4,231,855	27.587	21.11	21.11	21.26	20.80	21.30	201,296	21.023	-1.07%
2013-09-03	28.00	27.75	28.00	27.65	28.40	205,400	5,739,107	27.941	21.34	21.15	21.34	21.07	21.64	269,532	21.293	2.56%
2013-09-02	27.30	27.30	27.45	26.90	29.95	412,700	11,299,210	27.379	20.80	20.80	20.92	20.50	22.82	541,557	20.864	-6.02%
2013-08-30	29.05	29.00	29.10	28.55	29.10	920,600	26,536,615	28.825	22.14	22.10	22.18	21.76	22.18	1,208,037	21.967	14.82%
2013-08-29	25.30	25.15	25.65	25.15	25.95	193,300	4,943,925	25.576	19.28	19.17	19.55	19.17	19.78	253,654	19.491	-0.20%
2013-08-28	25.35	25.20	25.35	25.10	26.20	237,100	6,081,895	25.651	19.32	19.20	19.32	19.13	19.97	311,129	19.548	0.00%
2013-08-27	25.35	25.35	25.50	25.25	26.10	147,400	3,773,305	25.599	19.32	19.32	19.43	19.24	19.89	193,422	19.508	-0.98%
2013-08-26	25.60	25.55	25.60	25.30	25.70	173,000	4,408,830	25.485	19.51	19.47	19.51	19.28	19.59	227,015	19.421	3.02%
2013-08-23	24.85	24.85	25.00	24.60	25.80	239,300	5,968,425	24.941	18.94	18.94	19.05	18.75	19.66	314,016	19.007	4.85%
2013-08-22	23.70	23.75	23.85	23.10	24.00	116,900	2,737,015	23.413	18.06	18.10	18.18	17.60	18.29	153,399	17.842	-1.04%
2013-08-21	23.95	23.75	24.00	23.60	24.50	197,300	4,713,165	23.888	18.25	18.10	18.29	17.98	18.67	258,903	18.204	4.81%
2013-08-20	22.85	22.65	22.85	21.85	23.10	225,900	5,046,335	22.339	17.41	17.26	17.41	16.65	17.60	296,432	17.024	-3.99%
2013-08-19	23.80	23.45	23.80	23.20	25.30	222,500	5,275,510	23.710	18.14	17.87	18.14	17.68	19.28	291,971	18.069	-6.48%
2013-08-16	25.45	25.50	25.60	24.65	26.80	532,000	13,522,330	25.418	19.39	19.43	19.51	18.78	20.42	698,105	19.370	-2.68%
2013-08-15	26.15	25.70	26.15	24.80	27.00	820,400	21,441,200	26.135	19.93	19.59	19.93	18.90	20.58	1,076,552	19.917	10.34%
2013-08-13	23.70	23.60	23.70	23.55	24.20	279,700	6,652,405	23.784	18.06	17.98	18.06	17.95	18.44	367,030	18.125	8.72%
2013-08-12	21.80	21.70	21.80	21.55	22.10	118,500	2,582,640	21.794	16.61	16.54	16.61	16.42	16.84	155,499	16.609	8.46%
2013-08-09	20.10	20.00	20.10	19.84	20.20	19,600	392,376	20.019	15.32	15.24	15.32	15.12	15.39	25,720	15.256	3.40%
2013-08-08	19.44	19.44	19.60	19.36	19.60	40,900	797,550	19.500	14.81	14.81	14.94	14.75	14.94	53,670	14.860	0.31%
2013-08-07	19.38	19.36	19.40	19.16	19.74	66,800	1,295,378	19.392	14.77	14.75	14.78	14.60	15.04	87,657	14.778	-3.58%
2013-08-06	20.10	20.00	20.10	19.80	20.10	81,900	1,632,702	19.935	15.32	15.24	15.32	15.09	15.32	107,471	15.192	1.52%
2013-08-05	19.80	19.62	19.80	19.58	19.82	10,700	211,716	19.787	15.09	14.95	15.09	14.92	15.10	14,041	15.079	1.12%
2013-08-02	19.58	19.58	19.80	19.30	20.00	90,700	1,784,642	19.676	14.92	14.92	15.09	14.71	15.24	119,019	14.995	-3.07%
2013-08-01	20.20	20.15	20.20	20.00	20.45	76,400	1,533,155	20.068	15.39	15.36	15.39	15.24	15.58	100,254	15.293	-1.94%
2013-07-31	20.60	20.60	20.80	20.60	20.60	3,100	63,860	20.600	15.70	15.70	15.85	15.70	15.70	4,068	15.698	0.49%
2013-07-30	20.50	20.70	20.95	20.50	21.15	37,200	774,035	20.807	15.62	15.77	15.97	15.62	16.12	48,815	15.857	-0.73%
2013-07-29	20.65	20.65	20.75	20.60	21.05	34,000	706,260	20.772	15.74	15.74	15.81	15.70	16.04	44,616	15.830	-1.20%
2013-07-26	20.90	20.90	20.95	20.75	20.90	28,900	602,075	20.833	15.93	15.93	15.97	15.81	15.93	37,923	15.876	3.21%
2013-07-25	20.25	20.00	20.25	20.00	20.55	46,300	933,055	20.152	15.43	15.24	15.43	15.24	15.66	60,756	15.357	-3.11%
2013-07-24	20.90	20.80	20.90	20.55	21.20	235,500	4,936,305	20.961	15.93	15.85	15.93	15.66	16.16	309,030	15.974	3.98%
2013-07-23	20.10	20.00	20.40	19.88	20.80	227,400	4,561,065	20.058	15.32	15.24	15.55	15.15	15.85	298,401	15.285	5.79%
2013-07-22	19.00	18.86	19.40	18.98	19.64	53,400	1,021,204	19.124	14.48	14.37	14.78	14.46	14.97	70,073	14.573	-0.52%
2013-07-19	19.10	19.00	19.10	18.92	19.20	13,600	259,240	19.062	14.56	14.48	14.56	14.42	14.63	17,846	14.526	1.49%
2013-07-18	18.82	18.78	19.20	18.64	19.40	166,100	3,120,620	18.788	14.34	14.31	14.63	14.20	14.78	217,961	14.317	-4.27%
2013-07-17	19.66	19.08	-	19.00	19.68	26,200	504,028	19.238	14.98	14.54	-	14.48	15.00	34,380	14.660	1.87%
2013-07-16	19.30	19.16	19.44	19.00	19.44	18,100	349,044	19.284	14.71	14.60	14.81	14.48	14.81	23,751	14.696	-0.92%
2013-07-15	19.48	19.30	19.56	19.48	19.80	29,100	569,638	19.575	14.84	14.71	14.91	14.84	15.09	38,186	14.918	-1.81%
2013-07-12	19.84	19.76	19.84	19.72	20.00	62,000	1,230,232	19.843	15.12	15.06	15.12	15.03	15.24	81,358	15.121	-0.30%
2013-07-11	19.90	19.90	20.00	19.72	20.15	140,300	2,801,656	19.969	15.17	15.17	15.24	15.03	15.36	184,106	15.218	3.65%
2013-07-10	19.20	18.96	19.20	18.60	19.20	63,300	1,197,176	18.913	14.63	14.45	14.63	14.17	14.63	83,064	14.413	3.23%
2013-07-09	18.60	18.54	18.60	18.60	19.00	51,700	966,626	18.697	14.17	14.13	14.17	14.17	14.48	67,842	14.248	-2.11%
2013-07-08	19.00	18.88	19.10	18.84	19.26	13,900	263,728	18.973	14.48	14.39	14.56	14.36	14.68	18,240	14.459	-2.16%
2013-07-05	19.42	19.28	19.42	19.14	19.52	26,600	513,360	19.299	14.80	14.69	14.80	14.59	14.88	34,905	14.707	-1.32%
2013-07-04	19.68	19.68	19.80	19.14	19.68	17,400	339,648	19.520	15.00	15.00	15.09	14.59	15.00	22,833	14.875	3.58%
2013-07-03	19.00	18.86	19.10	18.90	19.60	101,900	1,939,880	19.037	14.48	14.37	14.56	14.40	14.94	133,716	14.507	-8.21%
2013-07-02	20.70	20.60	21.00	20.00	20.80	139,700	2,846,075	20.373	15.77	15.70	16.00	15.24	15.85	183,318	15.525	8.95%
2013-06-28	19.00	18.90	19.00	18.80	19.10	32,300	609,794	18.879	14.48	14.40	14.48	14.33	14.56	42,385	14.387	-0.52%
2013-06-27	19.10	19.10	19.40	19.00	19.48	23,600	457,862	19.401	14.56	14.56	14.78	14.48	14.84	30,969	14.785	-2.05%
2013-06-26	19.50	19.22	19.50	19.14	19.60	128,600	2,494,152	19.395	14.86	14.65	14.86	14.59	14.94	168,753	14.780	2.09%
2013-06-25	19.10	19.10	20.00	18.96	19.20	24,400	464,824	19.050	14.56	14.56	15.24	14.45	14.63	32,018	14.517	-0.73%
2013-06-24	19.24	19.28	19.34	19.00	19.50	66,400	1,280,356	19.283	14.66	14.69	14.74	14.48	14.86	87,132	14.694	-1.54%
2013-06-21	19.54	19.50	19.54	19.00	20.00	54,300	1,050,136	19.340	14.89	14.86	14.89	14.48	15.24	71,254	14.738	-2.30%
2013-06-20	20.00	19.88	20.00	19.50	20.30	90,200	1,799,739	19.953	15.24	15.15	15.24	14.86	15.47	118,363	15.205	-2.68%
2013-06-19	20.55	20.55	20.60	20.05	20.75	38,300	777,710	20.306	15.66	15.66	15.70	15.28	15.81	50,258	15.474	-1.20%
2013-06-18	20.80	20.65	20.80	20.60	20.80	17,700	365,590	20.655	15.85	15.74	15.85	15.70	15.85	23,226	15.740	0.00%
2013-06-17	20.80	20.80	20.90	20.30	20.80	58,900	1,213,170	20.597	15.85	15.85	15.93	15.47	15.85	77,290	15.696	-0.72%
2013-06-14	20.95	20.85	21.05	20.50	21.00	62,100	1,286,375	20.715	15.97	15.89	16.04	15.62	16.00	81,489	15.786	-1.18%
2013-06-13	21.20	21.00	21.20	20.10	21.40	135,600	2,808,520	20.712	16.16	16.00	16.16	15.32	16.31	177,938	15.784	-2.75%
2013-06-11	21.80	21.80	22.00	21.70	22.35	44,200	964,270	21.816	16.61	16.61	16.77	16.54	17.03	58,000	16.625	-3.75%
2013-06-10	22.65	22.40	22.70	22.10	22.90	48,400	1,089,600	22.512	17.26	17.07	17.30	16.84	17.45	63,512	17.156	-5.03%
2013-06-07	23.85	23.10	23.85	23.50	23.85	10,100	240,730	23.835	18.18	17.60	18.18	17.91	18.18	13,254	18.163	3.25%
2013-06-06	23.10	23.00	23.20	23.10	23.10	400	9,240	23.100	17.60	17.53	17.68	17.60	17.60	525	17.604	0.00%
2013-06-05	23.10	23.10	23.90	23.05	23.90	17,400	404,910	23.271	17.60	17.60	18.21	17.57	18.21	22,833	17.734	-2.94%
2013-06-04	23.80	23.80	23.95	23.55	24.95	33,100	796,280	24.057	18.14	18.14	18.25	17.95	19.01	43,435	18.333	-5.93%
2013-06-03	25.30	25.30	25.40	24.70	25.30	163,000	4,085,905	25.067	19.28	19.28	19.36	18.82	19.28	213,893	19.103	-0.59%
2013-05-31	25.45	25.35	25.45	25.00	26.20	307,800	7,894,180	25.647	19.39	19.32	19.39	19.05	19.97	403,904	19.545	4.73%
2013-05-30	24.30	24.25	24.35	23.50	24.55	131,900	3,205,590	24.303	18.52	18.48	18.56	17.91	18.71	173,083	18.521	4.74%
2013-05-29	23.20	23.15	23.25	23.00	23.40	23,400	542,275	23.174	17.68	17.64	17.72	17.53	17.83	30,706	17.660	2.43%
2013-05-28	22.65	22.65	23.00	22.45	23.00	16,700	378,180	22.646	17.26	17.26	17.53	17.11	17.53	21,914	17.257	0.22%
2013-05-27	22.60	22.40	22.75	22.35	23.25	31,700	722,495	22.792	17.22	17.07	17.34	17.03	17.72	41,598	17.369	-2.59%
2013-05-24	23.20	23.05	23.15	22.85	23.30	223,200	5,155,155	23.097	17.68	17.57	17.64	17.41	17.76	292,889	17.601	5.22%
2013-05-23	22.05	22.00	22.05	21.80	22.50	86,500	1,904,115	22.013	16.80	16.77	16.80	16.61	17.15	113,508	16.775	2.80%
2013-05-22	21.45	21.15	21.50	21.20	21.60	42,500	908,440	21.375	16.35	16.12	16.38	16.16	16.46	55,770	16.289	2.63%
2013-05-21	20.90	20.90	21.00	20.70	21.35	78,600	1,651,000	21.005	15.93	15.93	16.00	15.77	16.27	103,141	16.007	1.46%
2013-05-20	20.60	20.60	20.70	20.10	20.80	186,600	3,819,190	20.467	15.70	15.70	15.77	15.32	15.85	244,862	15.597	-3.96%
2013-05-16	21.45	21.15	21.50	21.05	21.55	63,400	1,351,250	21.313	16.35	16.12	16.38	16.04	16.42	83,195	16.242	-2.50%
2013-05-15	22.00	22.00	22.30	21.75	22.20	14,600	320,740	21.969	16.77	16.77	16.99	16.57	16.92	19,159	16.741	-0.68%
2013-05-14	22.15	22.15	22.20	22.10	22.50	12,900	286,975	22.246	16.88	16.88	16.92	16.84	17.15	16,928	16.953	-1.12%
2013-05-13	22.40	22.00	22.40	21.75	22.70	61,700	1,366,895	22.154	17.07	16.77	17.07	16.57	17.30	80,964	16.883	0.45%
2013-05-10	22.30	22.30	22.50	22.30	22.50	40,100	895,500	22.332	16.99	16.99	17.15	16.99	17.15	52,620	17.018	-0.89%
2013-05-09	22.50	22.30	22.60	22.20	22.55	22,400	502,060	22.413	17.15	16.99	17.22	16.92	17.18	29,394	17.080	1.35%
2013-05-08	22.20	22.20	22.30	21.90	22.45	48,400	1,066,722	22.040	16.92	16.92	16.99	16.69	17.11	63,512	16.796	-0.89%
2013-05-07	22.40	22.40	22.60	22.25	22.80	58,700	1,319,280	22.475	17.07	17.07	17.22	16.96	17.38	77,028	17.127	0.45%
2013-05-06	22.30	22.05	22.30	21.95	22.35	37,900	837,795	22.105	16.99	16.80	16.99	16.73	17.03	49,733	16.846	3.48%
2013-05-03	21.55	21.50	21.60	21.50	21.60	28,200	607,005	21.525	16.42	16.38	16.46	16.38	16.46	37,005	16.403	0.23%
2013-05-02	21.50	21.50	21.55	21.10	21.70	68,500	1,461,600	21.337	16.38	16.38	16.42	16.08	16.54	89,888	16.260	-1.38%
2013-04-30	21.80	21.80	21.90	21.60	21.95	56,900	1,236,925	21.739	16.61	16.61	16.69	16.46	16.73	74,666	16.566	1.16%
2013-04-29	21.55	21.50	21.55	21.40	21.90	121,900	2,629,015	21.567	16.42	16.38	16.42	16.31	16.69	159,961	16.435	-2.49%
2013-04-26	22.10	22.05	22.10	21.90	22.45	73,400	1,628,705	22.189	16.84	16.80	16.84	16.69	17.11	96,318	16.910	-0.67%
2013-04-25	22.25	22.25	22.45	22.05	22.50	55,000	1,222,980	22.236	16.96	16.96	17.11	16.80	17.15	72,173	16.945	1.14%
2013-04-24	22.00	21.90	22.00	21.65	22.10	75,100	1,649,690	21.967	16.77	16.69	16.77	16.50	16.84	98,548	16.740	-0.23%
2013-04-23	22.05	21.95	22.05	21.60	22.05	261,900	5,742,445	21.926	16.80	16.73	16.80	16.46	16.80	343,673	16.709	-2.43%
2013-04-22	22.60	22.60	22.70	22.25	23.00	102,500	2,295,045	22.391	17.22	17.22	17.30	16.96	17.53	134,503	17.063	-1.74%
2013-04-19	23.00	23.00	23.25	22.30	23.25	66,500	1,519,170	22.845	17.53	17.53	17.72	16.99	17.72	87,263	17.409	4.07%
2013-04-18	22.10	22.10	22.40	21.75	22.70	47,000	1,052,600	22.396	16.84	16.84	17.07	16.57	17.30	61,675	17.067	1.84%
2013-04-17	21.70	21.40	21.45	21.35	22.20	279,500	6,084,955	21.771	16.54	16.31	16.35	16.27	16.92	366,768	16.591	-1.36%
2013-04-16	22.00	21.95	22.15	21.00	22.30	166,000	3,595,545	21.660	16.77	16.73	16.88	16.00	16.99	217,830	16.506	-2.65%
2013-04-15	22.60	22.65	22.70	21.80	24.30	241,000	5,409,250	22.445	17.22	17.26	17.30	16.61	18.52	316,247	17.105	-8.87%
2013-04-12	24.80	24.80	24.85	24.80	25.10	15,200	377,080	24.808	18.90	18.90	18.94	18.90	19.13	19,946	18.905	0.00%
2013-04-11	24.80	24.80	24.90	24.75	25.10	82,300	2,055,395	24.974	18.90	18.90	18.98	18.86	19.13	107,996	19.032	-0.80%
2013-04-10	25.00	24.90	25.00	24.80	25.30	102,000	2,567,025	25.167	19.05	18.98	19.05	18.90	19.28	133,847	19.179	0.00%
2013-04-09	25.00	24.95	25.00	24.90	25.45	25,700	642,815	25.012	19.05	19.01	19.05	18.98	19.39	33,724	19.061	-1.77%
2013-04-08	25.45	25.40	25.85	25.35	26.00	128,200	3,289,180	25.657	19.39	19.36	19.70	19.32	19.81	168,228	19.552	0.39%
2013-04-05	25.35	24.95	25.40	24.40	25.35	78,500	1,946,682	24.799	19.32	19.01	19.36	18.59	19.32	103,010	18.898	2.63%
2013-04-03	24.70	24.55	24.60	24.55	25.40	171,200	4,259,987	24.883	18.82	18.71	18.75	18.71	19.36	224,653	18.962	-3.14%
2013-04-02	25.50	25.30	25.50	25.20	26.20	384,200	9,823,425	25.569	19.43	19.28	19.43	19.20	19.97	504,158	19.485	-10.05%
2013-03-28	28.35	28.05	28.40	28.00	28.80	155,600	4,407,320	28.325	21.60	21.38	21.64	21.34	21.95	204,183	21.585	1.25%
2013-03-27	28.00	27.85	28.00	27.80	28.50	66,900	1,878,830	28.084	21.34	21.22	21.34	21.19	21.72	87,788	21.402	1.82%
2013-03-26	27.50	27.50	28.10	27.10	28.15	34,800	957,885	27.525	20.96	20.96	21.41	20.65	21.45	45,666	20.976	-2.48%
2013-03-25	28.20	28.20	28.50	28.15	29.00	49,900	1,417,445	28.406	21.49	21.49	21.72	21.45	22.10	65,480	21.647	-2.76%
2013-03-22	29.00	28.95	29.00	28.40	29.20	91,000	2,640,820	29.020	22.10	22.06	22.10	21.64	22.25	119,413	22.115	2.65%
2013-03-21	28.25	28.25	28.70	28.00	29.10	116,200	3,330,790	28.664	21.53	21.53	21.87	21.34	22.18	152,481	21.844	-3.42%
2013-03-20	29.25	29.10	29.25	29.00	29.55	136,400	3,992,775	29.273	22.29	22.18	22.29	22.10	22.52	178,988	22.308	0.52%
2013-03-19	29.10	29.10	29.15	28.90	29.50	289,000	8,396,815	29.055	22.18	22.18	22.21	22.02	22.48	379,234	22.142	3.37%
2013-03-18	28.15	28.15	28.20	27.75	30.50	234,000	6,545,440	27.972	21.45	21.45	21.49	21.15	23.24	307,061	21.316	5.43%
2013-03-15	26.70	27.00	27.05	26.00	27.30	183,300	4,943,405	26.969	20.35	20.58	20.61	19.81	20.80	240,531	20.552	2.10%
2013-03-14	26.15	25.70	26.15	25.65	26.50	22,300	581,915	26.095	19.93	19.59	19.93	19.55	20.19	29,263	19.886	-1.69%
2013-03-13	26.60	26.60	26.80	26.20	27.15	175,300	4,707,290	26.853	20.27	20.27	20.42	19.97	20.69	230,034	20.463	2.31%
2013-03-12	26.00	26.00	26.15	26.00	26.90	57,700	1,509,975	26.169	19.81	19.81	19.93	19.81	20.50	75,716	19.943	-3.35%
2013-03-11	26.90	26.60	26.90	26.05	27.05	181,000	4,807,952	26.563	20.50	20.27	20.50	19.85	20.61	237,513	20.243	2.28%
2013-03-08	26.30	26.30	26.40	26.00	26.65	125,700	3,303,345	26.280	20.04	20.04	20.12	19.81	20.31	164,947	20.027	3.34%
2013-03-07	25.45	25.30	25.45	24.50	25.75	200,800	5,082,585	25.312	19.39	19.28	19.39	18.67	19.62	263,495	19.289	6.04%
2013-03-06	24.00	23.75	24.00	23.75	24.25	47,800	1,148,645	24.030	18.29	18.10	18.29	18.10	18.48	62,725	18.313	0.42%
2013-03-05	23.90	23.60	23.95	23.50	24.15	57,200	1,355,355	23.695	18.21	17.98	18.25	17.91	18.40	75,059	18.057	0.63%
2013-03-04	23.75	23.70	24.00	23.70	24.05	32,300	771,830	23.896	18.10	18.06	18.29	18.06	18.33	42,385	18.210	-0.42%
2013-03-01	23.85	23.80	24.00	23.70	24.35	70,842	1,692,330	23.889	18.18	18.14	18.29	18.06	18.56	92,961	18.205	-1.45%
2013-02-28	24.20	24.20	24.40	24.05	24.50	45,900	1,109,410	24.170	18.44	18.44	18.59	18.33	18.67	60,231	18.419	-1.63%
2013-02-27	24.60	24.60	24.75	24.50	24.95	19,000	468,240	24.644	18.75	18.75	18.86	18.67	19.01	24,932	18.780	1.44%
2013-02-26	24.25	24.25	24.40	24.05	24.50	51,000	1,241,335	24.340	18.48	18.48	18.59	18.33	18.67	66,924	18.549	0.41%
2013-02-25	24.15	24.20	24.25	24.10	25.05	73,300	1,782,100	24.312	18.40	18.44	18.48	18.37	19.09	96,186	18.528	-3.21%
2013-02-22	24.95	24.95	25.05	24.85	25.30	75,000	1,878,150	25.042	19.01	19.01	19.09	18.94	19.28	98,417	19.084	0.20%
2013-02-21	24.90	24.90	25.00	24.55	25.15	164,900	4,100,300	24.865	18.98	18.98	19.05	18.71	19.17	216,386	18.949	-1.39%
2013-02-20	25.25	25.20	25.55	25.05	25.55	16,400	415,300	25.323	19.24	19.20	19.47	19.09	19.47	21,521	19.298	0.80%
2013-02-19	25.05	25.00	25.05	25.00	25.45	234,200	5,866,840	25.051	19.09	19.05	19.09	19.05	19.39	307,324	19.090	-0.20%
2013-02-18	25.10	25.10	25.35	24.80	25.50	151,400	3,801,450	25.109	19.13	19.13	19.32	18.90	19.43	198,671	19.134	-2.71%
2013-02-15	25.80	25.70	25.95	25.60	25.80	58,258	1,497,211	25.700	19.66	19.59	19.78	19.51	19.66	76,448	19.585	0.00%
2013-02-14	25.80	25.80	25.95	25.70	26.05	91,100	2,352,805	25.827	19.66	19.66	19.78	19.59	19.85	119,544	19.682	-3.37%
2013-02-08	26.70	26.50	26.80	26.20	26.70	56,600	1,501,190	26.523	20.35	20.19	20.42	19.97	20.35	74,272	20.212	2.50%
2013-02-07	26.05	26.05	26.10	26.05	26.30	40,000	1,047,790	26.195	19.85	19.85	19.89	19.85	20.04	52,489	19.962	-0.95%
2013-02-06	26.30	26.30	26.35	26.15	26.60	67,500	1,775,640	26.306	20.04	20.04	20.08	19.93	20.27	88,575	20.047	-0.38%
2013-02-05	26.40	26.35	26.70	26.30	26.70	80,700	2,139,470	26.511	20.12	20.08	20.35	20.04	20.35	105,897	20.203	-1.49%
2013-02-04	26.80	26.75	26.90	26.45	27.05	57,900	1,544,885	26.682	20.42	20.39	20.50	20.16	20.61	75,978	20.333	-0.37%
2013-02-01	26.90	26.90	26.95	26.50	27.30	65,423	1,755,071	26.827	20.50	20.50	20.54	20.19	20.80	85,850	20.443	-1.65%
2013-01-31	27.35	27.35	27.40	27.25	27.90	112,800	3,096,695	27.453	20.84	20.84	20.88	20.77	21.26	148,019	20.921	3.01%
2013-01-30	26.55	26.55	26.70	26.40	26.80	149,900	3,992,745	26.636	20.23	20.23	20.35	20.12	20.42	196,703	20.298	-0.93%
2013-01-29	26.80	26.80	26.85	26.60	26.95	59,500	1,592,565	26.766	20.42	20.42	20.46	20.27	20.54	78,078	20.397	0.94%
2013-01-28	26.55	26.45	26.55	26.50	26.95	195,500	5,210,870	26.654	20.23	20.16	20.23	20.19	20.54	256,541	20.312	-1.48%
2013-01-25	26.95	26.95	27.00	26.80	27.60	143,500	3,869,205	26.963	20.54	20.54	20.58	20.42	21.03	188,305	20.548	-2.88%
2013-01-24	27.75	27.75	27.95	27.50	28.15	118,200	3,285,330	27.795	21.15	21.15	21.30	20.96	21.45	155,105	21.181	-3.31%
2013-01-23	28.70	28.70	28.95	28.50	29.15	85,200	2,467,385	28.960	21.87	21.87	22.06	21.72	22.21	111,802	22.069	0.00%
2013-01-22	28.70	28.65	28.95	28.50	29.15	87,300	2,513,305	28.789	21.87	21.83	22.06	21.72	22.21	114,558	21.939	-0.86%
2013-01-21	28.95	28.95	29.00	28.75	29.50	122,100	3,544,340	29.028	22.06	22.06	22.10	21.91	22.48	160,223	22.121	1.05%
2013-01-18	28.65	28.60	28.65	28.55	29.00	134,900	3,884,725	28.797	21.83	21.79	21.83	21.76	22.10	177,020	21.945	1.24%
2013-01-17	28.30	28.30	28.60	28.30	28.90	77,200	2,200,195	28.500	21.57	21.57	21.79	21.57	22.02	101,304	21.719	-1.05%
2013-01-16	28.60	28.55	28.90	28.55	29.00	90,800	2,612,235	28.769	21.79	21.76	22.02	21.76	22.10	119,150	21.924	0.00%
2013-01-15	28.60	28.60	28.90	28.50	29.40	95,800	2,747,255	28.677	21.79	21.79	22.02	21.72	22.40	125,711	21.854	0.00%
2013-01-14	28.60	28.60	28.80	28.50	29.40	123,200	3,554,597	28.852	21.79	21.79	21.95	21.72	22.40	161,667	21.987	-1.21%
2013-01-11	28.95	28.85	28.95	28.75	29.65	446,163	13,007,822	29.155	22.06	21.99	22.06	21.91	22.60	585,468	22.218	3.21%
2013-01-10	28.05	28.05	28.40	27.95	28.50	115,800	3,275,930	28.290	21.38	21.38	21.64	21.30	21.72	151,956	21.558	-1.58%
2013-01-09	28.50	28.50	28.55	27.90	28.70	366,000	10,340,645	28.253	21.72	21.72	21.76	21.26	21.87	480,276	21.531	0.35%
2013-01-08	28.40	28.25	28.40	28.10	28.80	106,700	3,032,965	28.425	21.64	21.53	21.64	21.41	21.95	140,015	21.662	0.35%
2013-01-07	28.30	28.05	28.30	27.90	28.65	126,400	3,566,570	28.217	21.57	21.38	21.57	21.26	21.83	165,866	21.503	1.07%
2013-01-04	28.00	27.90	28.00	27.50	28.60	139,300	3,860,915	27.717	21.34	21.26	21.34	20.96	21.79	182,793	21.122	-2.10%
2013-01-03	28.60	28.50	28.60	28.45	28.80	109,500	3,135,195	28.632	21.79	21.72	21.79	21.68	21.95	143,689	21.819	1.06%
2013-01-02	28.30	28.30	28.40	27.80	28.40	204,700	5,744,010	28.061	21.57	21.57	21.64	21.19	21.64	268,613	21.384	3.28%
2012-12-31	27.40	27.40	27.70	27.00	27.80	133,800	3,689,995	27.578	20.88	20.88	21.11	20.58	21.19	175,576	21.016	0.74%
2012-12-28	27.20	27.05	27.20	26.60	27.20	93,200	2,517,810	27.015	20.73	20.61	20.73	20.27	20.73	122,300	20.587	0.74%
2012-12-27	27.00	27.00	27.10	26.50	27.10	232,500	6,263,930	26.942	20.58	20.58	20.65	20.19	20.65	305,093	20.531	-0.55%
2012-12-24	27.15	27.15	27.20	27.00	27.50	161,100	4,375,400	27.160	20.69	20.69	20.73	20.58	20.96	211,400	20.697	-2.51%
2012-12-21	27.85	27.85	27.90	27.55	28.30	184,700	5,144,330	27.852	21.22	21.22	21.26	20.99	21.57	242,369	21.225	-2.62%
2012-12-20	28.60	28.40	28.70	28.40	28.70	26,600	760,085	28.575	21.79	21.64	21.87	21.64	21.87	34,905	21.776	0.70%
2012-12-19	28.40	28.40	28.55	28.35	29.20	67,500	1,921,860	28.472	21.64	21.64	21.76	21.60	22.25	88,575	21.697	-2.91%
2012-12-18	29.25	29.25	29.50	28.50	30.00	69,200	2,019,405	29.182	22.29	22.29	22.48	21.72	22.86	90,806	22.239	4.65%
2012-12-17	27.95	27.95	28.00	27.55	28.50	110,900	3,103,885	27.988	21.30	21.30	21.34	20.99	21.72	145,526	21.329	-2.95%
2012-12-14	28.80	28.75	28.80	28.50	28.95	80,500	2,311,765	28.718	21.95	21.91	21.95	21.72	22.06	105,634	21.885	-2.21%
2012-12-13	29.45	29.45	29.65	29.45	29.70	22,800	672,885	29.513	22.44	22.44	22.60	22.44	22.63	29,919	22.490	0.00%
2012-12-12	29.45	29.40	29.45	29.40	29.80	51,200	1,512,580	29.543	22.44	22.40	22.44	22.40	22.71	67,186	22.513	0.00%
2012-12-11	29.45	29.45	29.65	29.35	30.30	64,600	1,923,720	29.779	22.44	22.44	22.60	22.37	23.09	84,770	22.693	0.00%
2012-12-10	29.45	29.45	29.55	29.45	29.80	36,700	1,084,910	29.562	22.44	22.44	22.52	22.44	22.71	48,159	22.528	-0.17%
2012-12-07	29.50	29.50	29.60	29.40	29.95	54,300	1,608,330	29.619	22.48	22.48	22.56	22.40	22.82	71,254	22.572	0.51%
2012-12-06	29.35	29.30	29.35	29.15	29.85	106,600	3,135,190	29.411	22.37	22.33	22.37	22.21	22.75	139,884	22.413	-2.81%
2012-12-05	30.20	29.80	30.20	29.50	30.20	30,300	907,310	29.944	23.01	22.71	23.01	22.48	23.01	39,761	22.819	1.00%
2012-12-04	29.90	29.90	30.00	29.50	30.15	61,800	1,847,555	29.896	22.79	22.79	22.86	22.48	22.98	81,096	22.782	-2.13%
2012-12-03	30.55	30.50	30.80	30.00	30.70	80,623	2,465,033	30.575	23.28	23.24	23.47	22.86	23.40	105,796	23.300	1.83%
2012-11-30	30.00	30.00	30.30	29.75	30.85	119,600	3,584,035	29.967	22.86	22.86	23.09	22.67	23.51	156,942	22.837	-0.33%
2012-11-29	30.10	30.10	30.15	30.00	30.50	38,600	1,162,430	30.115	22.94	22.94	22.98	22.86	23.24	50,652	22.949	0.17%
2012-11-28	30.05	30.05	30.30	29.90	30.15	85,400	2,563,680	30.020	22.90	22.90	23.09	22.79	22.98	112,064	22.877	-2.12%
2012-11-27	30.70	30.75	30.80	30.60	31.00	13,600	417,350	30.688	23.40	23.43	23.47	23.32	23.62	17,846	23.386	-0.97%
2012-11-26	31.00	30.95	31.00	30.95	31.45	50,500	1,573,045	31.149	23.62	23.59	23.62	23.59	23.97	66,268	23.738	0.00%
2012-11-23	31.00	30.85	31.00	30.60	31.20	51,000	1,575,425	30.891	23.62	23.51	23.62	23.32	23.78	66,924	23.541	0.49%
2012-11-22	30.85	30.85	31.00	30.45	31.00	16,000	492,500	30.781	23.51	23.51	23.62	23.20	23.62	20,996	23.457	-0.96%
2012-11-21	31.15	30.55	31.20	31.15	31.40	6,800	212,740	31.285	23.74	23.28	23.78	23.74	23.93	8,923	23.841	-0.80%
2012-11-20	31.40	31.40	31.50	31.40	32.20	104,000	3,274,100	31.482	23.93	23.93	24.00	23.93	24.54	136,472	23.991	-0.48%
2012-11-19	31.55	31.50	31.55	31.30	31.95	41,200	1,303,785	31.645	24.04	24.00	24.04	23.85	24.35	54,064	24.116	2.10%
2012-11-16	30.90	30.75	31.00	30.70	31.20	29,800	918,340	30.817	23.55	23.43	23.62	23.40	23.78	39,104	23.484	-1.59%
2012-11-15	31.40	30.50	31.55	31.40	31.55	6,800	214,090	31.484	23.93	23.24	24.04	23.93	24.04	8,923	23.993	-2.18%
2012-11-14	32.10	32.05	32.20	31.85	32.20	74,000	2,370,065	32.028	24.46	24.42	24.54	24.27	24.54	97,105	24.407	1.74%
2012-11-13	31.55	31.50	31.70	31.50	31.90	29,600	938,080	31.692	24.04	24.00	24.16	24.00	24.31	38,842	24.151	-0.47%
2012-11-12	31.70	31.55	31.70	31.45	31.80	3,300	104,505	31.668	24.16	24.04	24.16	23.97	24.23	4,330	24.133	-0.31%
2012-11-09	31.80	31.80	31.85	31.20	31.85	51,200	1,622,315	31.686	24.23	24.23	24.27	23.78	24.27	67,186	24.147	2.58%
2012-11-08	31.00	31.00	31.35	30.70	32.00	50,500	1,571,975	31.128	23.62	23.62	23.89	23.40	24.39	66,268	23.722	-3.73%
2012-11-07	32.20	32.20	32.30	31.20	32.40	163,300	5,232,770	32.044	24.54	24.54	24.61	23.78	24.69	214,287	24.419	4.72%
2012-11-06	30.75	30.75	31.15	30.60	31.10	25,200	776,040	30.795	23.43	23.43	23.74	23.32	23.70	33,068	23.468	0.33%
2012-11-05	30.65	30.60	30.65	30.10	31.55	70,800	2,161,530	30.530	23.36	23.32	23.36	22.94	24.04	92,906	23.266	-2.85%
2012-11-02	31.55	31.55	31.75	31.30	32.05	12,800	403,245	31.504	24.04	24.04	24.20	23.85	24.42	16,797	24.008	-1.41%
2012-11-01	32.00	31.80	32.00	31.65	32.60	91,600	2,949,020	32.195	24.39	24.23	24.39	24.12	24.84	120,200	24.534	1.27%
2012-10-31	31.60	31.55	31.60	31.05	32.00	45,000	1,420,505	31.567	24.08	24.04	24.08	23.66	24.39	59,050	24.056	1.94%
2012-10-30	31.00	30.80	31.20	30.75	31.20	58,000	1,795,675	30.960	23.62	23.47	23.78	23.43	23.78	76,109	23.593	0.00%
2012-10-29	31.00	31.00	31.20	31.00	31.00	44,100	1,367,100	31.000	23.62	23.62	23.78	23.62	23.62	57,869	23.624	0.00%
2012-10-26	31.00	31.00	31.30	30.90	31.55	96,100	2,993,765	31.153	23.62	23.62	23.85	23.55	24.04	126,105	23.740	0.98%
2012-10-25	30.70	30.80	30.85	30.55	30.85	51,700	1,588,630	30.728	23.40	23.47	23.51	23.28	23.51	67,842	23.417	-1.29%
2012-10-24	31.10	31.00	31.10	30.10	31.10	72,700	2,230,195	30.677	23.70	23.62	23.70	22.94	23.70	95,399	23.378	0.00%
2012-10-22	31.10	30.85	31.10	30.45	31.70	137,500	4,228,050	30.750	23.70	23.51	23.70	23.20	24.16	180,431	23.433	-0.64%
2012-10-19	31.30	31.25	31.30	30.75	31.50	76,600	2,395,210	31.269	23.85	23.81	23.85	23.43	24.00	100,517	23.829	-2.64%
2012-10-18	32.15	32.10	32.20	31.00	32.25	180,500	5,748,420	31.847	24.50	24.46	24.54	23.62	24.58	236,857	24.270	1.26%
2012-10-17	31.75	31.70	31.80	31.70	32.40	59,100	1,885,690	31.907	24.20	24.16	24.23	24.16	24.69	77,553	24.315	0.47%
2012-10-16	31.60	31.50	31.60	30.50	31.70	108,200	3,374,285	31.186	24.08	24.00	24.08	23.24	24.16	141,983	23.765	-0.47%
2012-10-15	31.75	31.75	32.00	31.60	32.05	52,500	1,672,950	31.866	24.20	24.20	24.39	24.08	24.42	68,892	24.284	-2.46%
2012-10-12	32.55	32.55	32.60	32.45	32.60	35,200	1,145,625	32.546	24.81	24.81	24.84	24.73	24.84	46,190	24.802	0.46%
2012-10-11	32.40	32.35	32.40	31.85	32.55	45,200	1,459,370	32.287	24.69	24.65	24.69	24.27	24.81	59,313	24.605	-0.31%
2012-10-10	32.50	32.40	32.60	31.80	32.70	61,300	1,984,900	32.380	24.77	24.69	24.84	24.23	24.92	80,440	24.676	-1.37%
2012-10-09	32.95	32.95	33.00	32.90	33.85	41,000	1,360,690	33.188	25.11	25.11	25.15	25.07	25.80	53,801	25.291	0.92%
2012-10-08	32.65	32.70	32.80	32.40	33.50	102,500	3,351,295	32.696	24.88	24.92	25.00	24.69	25.53	134,503	24.916	-3.83%
2012-10-05	33.95	33.80	33.95	33.50	34.00	272,800	9,191,625	33.694	25.87	25.76	25.87	25.53	25.91	357,976	25.677	4.14%
2012-10-04	32.60	32.30	32.80	32.50	33.50	124,300	4,078,140	32.809	24.84	24.61	25.00	24.77	25.53	163,110	25.002	-1.21%
2012-10-03	33.00	32.95	33.20	33.00	33.60	140,300	4,653,605	33.169	25.15	25.11	25.30	25.15	25.61	184,106	25.277	-2.94%
2012-09-28	34.00	33.95	34.00	33.85	34.70	500,300	17,082,400	34.144	25.91	25.87	25.91	25.80	26.44	656,508	26.020	6.75%
2012-09-27	31.85	31.80	32.00	31.40	32.50	232,200	7,411,670	31.919	24.27	24.23	24.39	23.93	24.77	304,699	24.325	-3.63%
2012-09-26	33.05	32.90	33.05	32.50	33.60	39,900	1,307,170	32.761	25.19	25.07	25.19	24.77	25.61	52,358	24.966	-1.64%
2012-09-25	33.60	33.60	33.80	33.50	33.85	60,500	2,032,185	33.590	25.61	25.61	25.76	25.53	25.80	79,390	25.598	-2.04%
2012-09-24	34.30	34.10	34.30	33.90	34.75	349,700	11,916,995	34.078	26.14	25.99	26.14	25.83	26.48	458,886	25.969	1.03%
2012-09-21	33.95	33.90	33.95	33.70	34.30	244,200	8,299,865	33.988	25.87	25.83	25.87	25.68	26.14	320,446	25.901	1.80%
2012-09-20	33.35	33.25	33.45	33.00	34.05	385,300	12,889,519	33.453	25.41	25.34	25.49	25.15	25.95	505,602	25.493	-0.89%
2012-09-19	33.65	33.55	33.65	33.00	33.80	660,600	22,128,905	33.498	25.64	25.57	25.64	25.15	25.76	866,858	25.528	8.55%
2012-09-18	31.00	30.85	31.30	30.50	31.30	262,200	8,104,920	30.911	23.62	23.51	23.85	23.24	23.85	344,066	23.556	-0.48%
2012-09-17	31.15	31.05	31.15	30.95	32.00	348,400	10,967,480	31.480	23.74	23.66	23.74	23.59	24.39	457,180	23.989	-0.16%
2012-09-14	31.20	31.20	31.25	30.00	31.25	547,700	16,997,980	31.035	23.78	23.78	23.81	22.86	23.81	718,707	23.651	9.09%
2012-09-13	28.60	28.60	28.80	28.55	29.50	72,296	2,086,732	28.864	21.79	21.79	21.95	21.76	22.48	94,869	21.996	-3.70%
2012-09-12	29.70	29.65	29.70	29.55	29.95	68,600	2,039,635	29.732	22.63	22.60	22.63	22.52	22.82	90,019	22.658	1.02%
2012-09-11	29.40	29.20	29.50	28.90	29.70	125,100	3,673,007	29.361	22.40	22.25	22.48	22.02	22.63	164,160	22.375	-1.51%
2012-09-10	29.85	29.85	29.90	29.00	30.55	194,600	5,838,455	30.002	22.75	22.75	22.79	22.10	23.28	255,360	22.864	5.11%
2012-09-07	28.40	28.35	28.50	28.15	29.90	322,500	9,356,375	29.012	21.64	21.60	21.72	21.45	22.79	423,194	22.109	-1.39%
2012-09-06	28.80	28.70	28.80	28.50	29.05	179,400	5,154,610	28.733	21.95	21.87	21.95	21.72	22.14	235,414	21.896	2.13%
2012-09-05	28.20	28.15	28.40	27.90	28.40	209,200	5,910,085	28.251	21.49	21.45	21.64	21.26	21.64	274,518	21.529	5.03%
2012-09-04	26.85	26.85	27.00	26.80	27.75	98,100	2,663,175	27.148	20.46	20.46	20.58	20.42	21.15	128,730	20.688	-0.37%
2012-09-03	26.95	26.95	27.00	26.75	27.65	155,700	4,215,605	27.075	20.54	20.54	20.58	20.39	21.07	204,314	20.633	11.36%
2012-08-31	24.20	24.20	24.50	24.10	24.50	18,000	437,605	24.311	18.44	18.44	18.67	18.37	18.67	23,620	18.527	-2.42%
2012-08-30	24.80	24.60	25.00	24.50	25.20	39,400	984,165	24.979	18.90	18.75	19.05	18.67	19.20	51,702	19.035	-1.78%
2012-08-29	25.25	25.20	25.55	25.20	25.60	30,900	779,650	25.231	19.24	19.20	19.47	19.20	19.51	40,548	19.228	-2.51%
2012-08-28	25.90	25.70	25.90	25.65	26.50	151,600	3,931,525	25.934	19.74	19.59	19.74	19.55	20.19	198,934	19.763	-3.54%
2012-08-27	26.85	26.65	27.00	26.85	27.80	85,900	2,351,540	27.375	20.46	20.31	20.58	20.46	21.19	112,720	20.862	-3.42%
2012-08-24	27.80	27.70	27.80	26.75	27.80	292,900	8,044,520	27.465	21.19	21.11	21.19	20.39	21.19	384,352	20.930	4.32%
2012-08-23	26.65	26.65	26.70	26.00	26.85	96,300	2,545,225	26.430	20.31	20.31	20.35	19.81	20.46	126,368	20.141	1.72%
2012-08-22	26.20	25.95	26.25	25.75	26.35	258,400	6,709,495	25.966	19.97	19.78	20.00	19.62	20.08	339,080	19.787	7.16%
2012-08-21	24.45	24.40	24.50	24.20	25.00	53,500	1,315,795	24.594	18.63	18.59	18.67	18.44	19.05	70,204	18.742	1.45%
2012-08-20	24.10	24.00	24.10	23.75	24.30	40,900	983,350	24.043	18.37	18.29	18.37	18.10	18.52	53,670	18.322	2.12%
2012-08-17	23.60	23.50	23.80	22.80	23.75	290,200	6,727,250	23.181	17.98	17.91	18.14	17.38	18.10	380,809	17.666	9.01%
2012-08-16	21.65	21.50	21.70	21.35	21.70	51,100	1,099,650	21.520	16.50	16.38	16.54	16.27	16.54	67,055	16.399	2.12%
2012-08-15	21.20	21.15	21.20	20.95	22.10	73,400	1,564,655	21.317	16.16	16.12	16.16	15.97	16.84	96,318	16.245	-5.78%
2012-08-14	22.50	22.40	22.55	22.15	22.60	49,700	1,113,250	22.399	17.15	17.07	17.18	16.88	17.22	65,218	17.070	1.35%
2012-08-13	22.20	22.15	22.20	22.10	22.45	15,900	354,310	22.284	16.92	16.88	16.92	16.84	17.11	20,864	16.982	-0.22%
2012-08-10	22.25	22.05	22.35	20.50	22.85	114,200	2,526,897	22.127	16.96	16.80	17.03	15.62	17.41	149,856	16.862	-1.77%
2012-08-09	22.65	22.65	22.80	22.15	22.75	38,550	868,620	22.532	17.26	17.26	17.38	16.88	17.34	50,586	17.171	1.80%
2012-08-08	22.25	22.25	22.30	22.20	23.05	152,300	3,447,590	22.637	16.96	16.96	16.99	16.92	17.57	199,852	17.251	3.01%
2012-08-07	21.60	21.60	21.75	21.15	21.95	42,300	912,335	21.568	16.46	16.46	16.57	16.12	16.73	55,507	16.436	2.37%
2012-08-06	21.10	21.10	21.40	20.80	21.75	82,800	1,770,550	21.384	16.08	16.08	16.31	15.85	16.57	108,652	16.296	4.20%
2012-08-03	20.25	20.20	20.35	19.60	20.45	71,400	1,445,519	20.245	15.43	15.39	15.51	14.94	15.58	93,693	15.428	3.74%
2012-08-02	19.52	19.52	19.56	19.18	19.62	17,400	339,952	19.538	14.88	14.88	14.91	14.62	14.95	22,833	14.889	0.93%
2012-08-01	19.34	19.34	19.48	18.68	19.42	176,600	3,386,800	19.178	14.74	14.74	14.84	14.24	14.80	231,739	14.615	-0.92%
2012-07-31	19.52	19.52	19.60	19.14	19.62	141,100	2,738,498	19.408	14.88	14.88	14.94	14.59	14.95	185,155	14.790	-1.91%
2012-07-30	19.90	19.90	20.05	19.82	20.15	132,900	2,652,285	19.957	15.17	15.17	15.28	15.10	15.36	174,395	15.208	-4.33%
2012-07-27	20.80	20.70	20.80	20.05	20.85	92,500	1,900,545	20.546	15.85	15.77	15.85	15.28	15.89	121,381	15.658	3.74%
2012-07-26	20.05	20.05	20.20	19.20	20.20	56,200	1,106,668	19.692	15.28	15.28	15.39	14.63	15.39	73,747	15.006	2.61%
2012-07-25	19.54	19.42	19.86	18.50	19.88	66,000	1,286,826	19.497	14.89	14.80	15.13	14.10	15.15	86,607	14.858	4.27%
2012-07-24	18.74	18.74	18.78	18.70	19.88	190,600	3,629,472	19.042	14.28	14.28	14.31	14.25	15.15	250,111	14.511	-6.77%
2012-07-23	20.10	20.10	20.20	20.10	20.65	30,900	629,280	20.365	15.32	15.32	15.39	15.32	15.74	40,548	15.519	-4.06%
2012-07-20	20.95	20.90	21.10	20.85	21.00	37,700	791,130	20.985	15.97	15.93	16.08	15.89	16.00	49,471	15.992	-0.71%
2012-07-19	21.10	21.00	21.10	20.70	21.60	54,800	1,151,985	21.022	16.08	16.00	16.08	15.77	16.46	71,910	16.020	0.00%
2012-07-18	21.10	20.90	21.10	21.00	21.60	34,600	732,160	21.161	16.08	15.93	16.08	16.00	16.46	45,403	16.126	-3.65%
2012-07-17	21.90	21.60	21.90	21.90	22.15	7,200	158,930	22.074	16.69	16.46	16.69	16.69	16.88	9,448	16.821	-0.45%
2012-07-16	22.00	21.90	22.00	21.80	22.15	29,800	654,625	21.967	16.77	16.69	16.77	16.61	16.88	39,104	16.740	1.15%
2012-07-13	21.75	21.75	22.00	21.20	22.35	192,500	4,149,250	21.555	16.57	16.57	16.77	16.16	17.03	252,604	16.426	-3.55%
2012-07-12	22.55	22.50	22.60	22.00	22.80	41,100	921,435	22.419	17.18	17.15	17.22	16.77	17.38	53,933	17.085	-2.38%
2012-07-11	23.10	23.10	23.40	23.00	23.30	67,100	1,547,125	23.057	17.60	17.60	17.83	17.53	17.76	88,051	17.571	-2.33%
2012-07-10	23.65	23.55	23.85	23.40	23.70	17,800	420,325	23.614	18.02	17.95	18.18	17.83	18.06	23,358	17.995	-0.63%
2012-07-09	23.80	23.80	24.00	23.70	24.20	87,500	2,093,070	23.921	18.14	18.14	18.29	18.06	18.44	114,820	18.229	-3.25%
2012-07-06	24.60	24.60	24.70	24.20	24.80	38,000	934,170	24.583	18.75	18.75	18.82	18.44	18.90	49,865	18.734	-1.40%
2012-07-05	24.95	24.95	25.20	24.90	25.20	22,000	551,140	25.052	19.01	19.01	19.20	18.98	19.20	28,869	19.091	-1.77%
2012-07-04	25.40	25.25	25.45	25.10	25.60	20,800	525,165	25.248	19.36	19.24	19.39	19.13	19.51	27,294	19.241	1.60%
2012-07-03	25.00	25.00	25.40	24.75	25.15	91,000	2,266,680	24.909	19.05	19.05	19.36	18.86	19.17	119,413	18.982	0.00%
2012-06-29	25.00	24.85	25.15	23.80	25.15	118,200	2,920,425	24.708	19.05	18.94	19.17	18.14	19.17	155,105	18.829	0.81%
2012-06-28	24.80	24.70	24.90	24.05	25.00	75,300	1,863,185	24.744	18.90	18.82	18.98	18.33	19.05	98,811	18.856	1.22%
2012-06-27	24.50	24.50	24.70	24.20	24.75	145,200	3,544,060	24.408	18.67	18.67	18.82	18.44	18.86	190,536	18.601	-2.20%
2012-06-26	25.05	25.05	25.30	24.75	25.30	60,500	1,508,260	24.930	19.09	19.09	19.28	18.86	19.28	79,390	18.998	-0.99%
2012-06-25	25.30	25.30	25.45	25.25	25.60	8,700	220,365	25.329	19.28	19.28	19.39	19.24	19.51	11,416	19.303	-1.17%
2012-06-22	25.60	25.00	25.60	24.30	25.95	57,800	1,438,355	24.885	19.51	19.05	19.51	18.52	19.78	75,847	18.964	-0.19%
2012-06-21	25.65	25.55	25.65	25.50	25.75	27,200	696,305	25.599	19.55	19.47	19.55	19.43	19.62	35,693	19.508	-0.39%
2012-06-20	25.75	25.75	25.95	25.75	27.00	18,300	474,590	25.934	19.62	19.62	19.78	19.62	20.58	24,014	19.763	-0.77%
2012-06-19	25.95	25.80	26.00	25.50	26.00	62,900	1,621,220	25.775	19.78	19.66	19.81	19.43	19.81	82,539	19.642	4.22%
2012-06-18	24.90	24.90	25.00	24.80	25.90	157,000	3,945,675	25.132	18.98	18.98	19.05	18.90	19.74	206,020	19.152	-3.86%
2012-06-15	25.90	25.90	26.20	25.90	26.55	68,500	1,788,990	26.117	19.74	19.74	19.97	19.74	20.23	89,888	19.903	-1.15%
2012-06-14	26.20	26.20	26.60	26.05	27.00	5,400	142,385	26.368	19.97	19.97	20.27	19.85	20.58	7,086	20.094	-1.87%
2012-06-13	26.70	26.60	26.80	26.60	26.90	29,100	777,355	26.713	20.35	20.27	20.42	20.27	20.50	38,186	20.357	0.75%
2012-06-12	26.50	26.30	26.85	26.05	26.85	43,200	1,138,595	26.356	20.19	20.04	20.46	19.85	20.46	56,688	20.085	-0.38%
2012-06-11	26.60	26.50	26.70	26.20	26.75	43,400	1,151,590	26.534	20.27	20.19	20.35	19.97	20.39	56,951	20.221	2.50%
2012-06-08	25.95	25.80	25.90	25.50	26.15	187,200	4,838,950	25.849	19.78	19.66	19.74	19.43	19.93	245,649	19.699	-6.65%
2012-06-07	27.80	27.60	28.00	27.60	28.60	47,300	1,324,295	27.998	21.19	21.03	21.34	21.03	21.79	62,068	21.336	-2.28%
2012-06-06	28.45	28.20	28.60	27.90	28.60	98,600	2,779,020	28.185	21.68	21.49	21.79	21.26	21.79	129,386	21.479	3.27%
2012-06-05	27.55	27.50	27.60	27.25	27.70	93,500	2,577,255	27.564	20.99	20.96	21.03	20.77	21.11	122,693	21.006	3.18%
2012-06-04	26.70	26.70	26.80	26.30	27.40	77,200	2,074,330	26.870	20.35	20.35	20.42	20.04	20.88	101,304	20.476	4.30%
2012-06-01	25.60	25.60	25.80	25.40	25.80	65,400	1,668,720	25.516	19.51	19.51	19.66	19.36	19.66	85,820	19.444	-4.12%
2012-05-31	26.70	26.70	26.90	26.40	26.80	18,900	499,815	26.445	20.35	20.35	20.50	20.12	20.42	24,801	20.153	0.95%
2012-05-30	26.45	26.35	26.65	26.15	26.50	36,600	965,390	26.377	20.16	20.08	20.31	19.93	20.19	48,028	20.101	-2.40%
2012-05-29	27.10	27.05	27.20	26.65	27.35	98,700	2,642,385	26.772	20.65	20.61	20.73	20.31	20.84	129,517	20.402	-1.63%
2012-05-28	27.55	27.70	28.00	27.20	28.40	139,500	3,925,853	28.142	20.99	21.11	21.34	20.73	21.64	183,056	21.446	2.04%
2012-05-25	27.00	27.00	27.40	26.55	27.45	53,900	1,445,735	26.823	20.58	20.58	20.88	20.23	20.92	70,729	20.440	6.30%
2012-05-24	25.40	25.35	25.70	24.85	25.60	42,200	1,070,235	25.361	19.36	19.32	19.59	18.94	19.51	55,376	19.327	2.42%
2012-05-23	24.80	24.80	25.40	24.35	25.25	122,000	3,043,315	24.945	18.90	18.90	19.36	18.56	19.24	160,092	19.010	-3.50%
2012-05-22	25.70	25.50	25.85	25.10	25.95	90,700	2,316,040	25.535	19.59	19.43	19.70	19.13	19.78	119,019	19.459	-0.19%
2012-05-21	25.75	25.65	26.30	25.25	26.25	30,300	777,220	25.651	19.62	19.55	20.04	19.24	20.00	39,761	19.548	-0.39%
2012-05-18	25.85	25.65	26.00	24.75	25.85	76,400	1,960,280	25.658	19.70	19.55	19.81	18.86	19.70	100,254	19.553	2.58%
2012-05-17	25.20	24.90	26.00	23.80	26.00	303,100	7,467,615	24.638	19.20	18.98	19.81	18.14	19.81	397,736	18.775	-4.36%
2012-05-16	26.35	26.35	26.40	25.90	27.00	213,400	5,616,725	26.320	20.08	20.08	20.12	19.74	20.58	280,029	20.058	-6.73%
2012-05-15	28.25	27.80	30.00	27.35	29.50	89,500	2,498,635	27.918	21.53	21.19	22.86	20.84	22.48	117,444	21.275	-4.88%
2012-05-14	29.70	29.60	29.70	29.60	30.00	14,800	441,490	29.830	22.63	22.56	22.63	22.56	22.86	19,421	22.733	-3.57%
2012-05-11	30.80	30.50	30.80	30.50	30.95	4,000	122,705	30.676	23.47	23.24	23.47	23.24	23.59	5,249	23.377	0.33%
2012-05-10	30.70	30.50	31.00	29.50	30.75	43,700	1,331,895	30.478	23.40	23.24	23.62	22.48	23.43	57,344	23.226	2.50%
2012-05-09	29.95	29.80	29.95	29.30	30.00	87,200	2,600,990	29.828	22.82	22.71	22.82	22.33	22.86	114,426	22.731	-6.26%
2012-05-08	31.95	31.85	33.50	31.80	33.00	74,600	2,391,160	32.053	24.35	24.27	25.53	24.23	25.15	97,892	24.426	-4.77%
2012-05-07	33.55	33.55	33.75	33.35	33.75	16,900	565,680	33.472	25.57	25.57	25.72	25.41	25.72	22,177	25.508	-1.47%
2012-05-04	34.05	34.05	34.50	34.05	34.15	14,100	481,185	34.127	25.95	25.95	26.29	25.95	26.02	18,502	26.007	-1.02%
2012-05-03	34.40	34.40	34.55	34.20	35.00	34,000	1,168,595	34.370	26.21	26.21	26.33	26.06	26.67	44,616	26.192	0.73%
2012-05-02	34.15	34.10	34.25	33.50	35.00	22,100	761,690	34.466	26.02	25.99	26.10	25.53	26.67	29,000	26.265	-1.87%
2012-04-30	34.80	34.80	35.00	34.50	35.25	142,600	4,982,092	34.938	26.52	26.52	26.67	26.29	26.86	187,124	26.625	2.96%
2012-04-27	33.80	33.80	34.50	33.70	34.60	41,900	1,428,215	34.086	25.76	25.76	26.29	25.68	26.37	54,982	25.976	-0.88%
2012-04-26	34.10	34.10	34.20	33.90	34.30	35,000	1,192,415	34.069	25.99	25.99	26.06	25.83	26.14	45,928	25.963	0.29%
2012-04-25	34.00	33.65	34.00	33.60	34.00	39,500	1,330,235	33.677	25.91	25.64	25.91	25.61	25.91	51,833	25.664	0.15%
2012-04-24	33.95	33.85	34.30	33.30	33.95	69,100	2,322,570	33.612	25.87	25.80	26.14	25.38	25.87	90,675	25.614	-1.16%
2012-04-23	34.35	34.30	34.35	34.10	34.35	22,900	783,755	34.225	26.18	26.14	26.18	25.99	26.18	30,050	26.082	-2.97%
2012-04-20	35.40	35.40	35.50	34.85	35.50	181,500	6,393,120	35.224	26.98	26.98	27.05	26.56	27.05	238,169	26.843	3.06%
2012-04-19	34.35	34.35	34.75	34.05	35.25	65,300	2,276,750	34.866	26.18	26.18	26.48	25.95	26.86	85,688	26.570	-1.01%
2012-04-18	34.70	34.70	34.75	34.65	35.35	36,000	1,261,850	35.051	26.44	26.44	26.48	26.41	26.94	47,240	26.711	0.29%
2012-04-17	34.60	34.50	34.75	34.40	35.25	76,000	2,633,105	34.646	26.37	26.29	26.48	26.21	26.86	99,729	26.403	0.58%
2012-04-16	34.40	34.30	34.60	34.40	35.20	25,200	869,545	34.506	26.21	26.14	26.37	26.21	26.82	33,068	26.296	-2.27%
2012-04-13	35.20	35.00	35.20	34.85	36.00	223,600	7,942,144	35.519	26.82	26.67	26.82	26.56	27.43	293,414	27.068	6.67%
2012-04-12	33.00	32.95	33.00	32.95	33.80	122,954	4,057,740	33.002	25.15	25.11	25.15	25.11	25.76	161,344	25.150	-1.93%
2012-04-11	33.65	33.65	33.80	33.65	34.20	143,583	4,867,256	33.899	25.64	25.64	25.76	25.64	26.06	188,414	25.833	1.97%
2012-04-10	33.00	32.95	33.00	32.95	34.25	119,600	3,998,395	33.431	25.15	25.11	25.15	25.11	26.10	156,942	25.477	-4.07%
2012-04-05	34.40	34.40	34.75	34.10	35.50	164,700	5,675,759	34.461	26.21	26.21	26.48	25.99	27.05	216,124	26.262	-8.39%
2012-04-03	37.55	37.35	37.55	37.35	37.70	51,200	1,921,030	37.520	28.62	28.46	28.62	28.46	28.73	67,186	28.593	0.67%
2012-04-02	37.30	37.35	37.50	37.20	38.00	70,300	2,638,315	37.529	28.42	28.46	28.58	28.35	28.96	92,250	28.600	1.08%
2012-03-30	36.90	36.90	37.15	36.75	37.15	86,400	3,189,795	36.919	28.12	28.12	28.31	28.01	28.31	113,377	28.135	0.54%
2012-03-29	36.70	36.70	36.80	36.05	36.70	59,700	2,176,065	36.450	27.97	27.97	28.04	27.47	27.97	78,340	27.777	1.24%
2012-03-28	36.25	36.25	36.35	35.70	38.10	96,600	3,533,080	36.574	27.62	27.62	27.70	27.21	29.03	126,761	27.872	-5.35%
2012-03-27	38.30	38.20	38.40	37.70	39.20	341,800	13,205,830	38.636	29.19	29.11	29.26	28.73	29.87	448,520	29.443	6.54%
2012-03-26	35.95	35.30	36.00	35.40	36.30	215,900	7,755,077	35.920	27.40	26.90	27.43	26.98	27.66	283,310	27.373	5.89%
2012-03-23	33.95	33.90	34.30	33.80	34.70	32,900	1,129,365	34.327	25.87	25.83	26.14	25.76	26.44	43,172	26.159	-1.74%
2012-03-22	34.55	34.25	34.70	34.55	35.05	10,700	372,970	34.857	26.33	26.10	26.44	26.33	26.71	14,041	26.563	-0.58%
2012-03-21	34.75	34.20	34.75	34.50	34.90	31,100	1,081,700	34.781	26.48	26.06	26.48	26.29	26.60	40,810	26.506	0.72%
2012-03-20	34.50	34.40	34.50	34.40	35.25	58,800	2,034,420	34.599	26.29	26.21	26.29	26.21	26.86	77,159	26.367	-3.90%
2012-03-19	35.90	35.90	36.00	35.30	36.45	342,100	12,306,195	35.973	27.36	27.36	27.43	26.90	27.78	448,913	27.413	6.85%
2012-03-16	33.60	33.50	33.60	33.50	34.05	99,200	3,347,190	33.742	25.61	25.53	25.61	25.53	25.95	130,173	25.713	4.02%
2012-03-15	32.30	32.20	32.30	32.00	33.15	93,200	3,013,010	32.328	24.61	24.54	24.61	24.39	25.26	122,300	24.636	-4.44%
2012-03-14	33.80	33.65	33.80	33.65	35.00	183,400	6,250,385	34.081	25.76	25.64	25.76	25.64	26.67	240,663	25.972	-3.15%
2012-03-13	34.90	34.80	34.90	34.55	35.50	560,500	19,531,473	34.847	26.60	26.52	26.60	26.33	27.05	735,504	26.555	12.40%
2012-03-12	31.05	30.95	31.25	30.20	31.30	176,500	5,454,465	30.904	23.66	23.59	23.81	23.01	23.85	231,608	23.550	0.32%
2012-03-09	30.95	30.95	31.00	30.00	31.50	166,100	5,121,710	30.835	23.59	23.59	23.62	22.86	24.00	217,961	23.498	4.74%
2012-03-08	29.55	29.55	29.70	27.95	29.60	157,300	4,538,795	28.854	22.52	22.52	22.63	21.30	22.56	206,413	21.989	8.24%
2012-03-07	27.30	27.25	27.55	25.50	28.35	197,300	5,344,505	27.088	20.80	20.77	20.99	19.43	21.60	258,903	20.643	-1.44%
2012-03-06	27.70	27.60	27.70	27.60	28.10	201,000	5,616,820	27.944	21.11	21.03	21.11	21.03	21.41	263,758	21.295	-7.97%
2012-03-05	30.10	30.05	30.25	30.05	30.40	124,200	3,762,156	30.291	22.94	22.90	23.05	22.90	23.17	162,979	23.084	-3.83%
2012-03-02	31.30	31.30	31.40	31.10	32.70	222,800	7,007,397	31.452	23.85	23.85	23.93	23.70	24.92	292,364	23.968	-5.15%
2012-03-01	33.00	33.00	33.05	32.90	34.40	375,800	12,483,605	33.219	25.15	25.15	25.19	25.07	26.21	493,135	25.315	-8.21%
2012-02-29	35.95	35.85	35.95	34.35	36.00	235,700	8,332,525	35.352	27.40	27.32	27.40	26.18	27.43	309,292	26.941	7.63%
2012-02-28	33.40	33.30	33.40	33.05	33.55	174,100	5,792,065	33.269	25.45	25.38	25.45	25.19	25.57	228,459	25.353	3.73%
2012-02-27	32.20	32.20	32.30	32.15	33.60	160,600	5,257,325	32.736	24.54	24.54	24.61	24.50	25.61	210,744	24.947	-2.42%
2012-02-24	33.00	33.00	33.10	32.20	33.40	283,900	9,318,080	32.822	25.15	25.15	25.22	24.54	25.45	372,542	25.012	5.94%
2012-02-23	31.15	31.15	31.20	30.30	31.20	214,400	6,645,025	30.994	23.74	23.74	23.78	23.09	23.78	281,342	23.619	5.59%
2012-02-22	29.50	29.30	29.55	28.45	30.00	132,800	3,919,670	29.516	22.48	22.33	22.52	21.68	22.86	174,264	22.493	5.55%
2012-02-21	27.95	27.95	28.05	27.55	28.10	39,200	1,092,065	27.859	21.30	21.30	21.38	20.99	21.41	51,439	21.230	0.72%
2012-02-20	27.75	27.75	27.85	27.45	28.00	87,200	2,418,590	27.736	21.15	21.15	21.22	20.92	21.34	114,426	21.137	5.31%
2012-02-17	26.35	26.30	26.40	26.00	26.55	71,300	1,867,980	26.199	20.08	20.04	20.12	19.81	20.23	93,562	19.965	2.53%
2012-02-16	25.70	25.70	25.80	25.60	25.80	33,100	851,355	25.721	19.59	19.59	19.66	19.51	19.66	43,435	19.601	0.39%
2012-02-15	25.60	25.60	25.80	25.30	25.80	116,700	2,982,315	25.555	19.51	19.51	19.66	19.28	19.66	153,137	19.475	1.99%
2012-02-14	25.10	25.00	25.20	24.95	25.25	121,000	3,036,730	25.097	19.13	19.05	19.20	19.01	19.24	158,780	19.125	1.62%
2012-02-13	24.70	24.60	25.00	24.65	25.30	96,400	2,403,385	24.931	18.82	18.75	19.05	18.78	19.28	126,499	18.999	-1.20%
2012-02-10	25.00	24.80	25.00	24.80	25.40	43,100	1,073,350	24.904	19.05	18.90	19.05	18.90	19.36	56,557	18.978	0.60%
2012-02-09	24.85	24.85	24.90	24.45	24.90	35,400	878,260	24.810	18.94	18.94	18.98	18.63	18.98	46,453	18.906	0.61%
2012-02-08	24.70	24.70	24.80	24.40	24.85	28,200	696,590	24.702	18.82	18.82	18.90	18.59	18.94	37,005	18.824	3.13%
2012-02-07	23.95	23.95	24.15	23.50	24.25	117,800	2,805,430	23.815	18.25	18.25	18.40	17.91	18.48	154,580	18.149	-1.64%
2012-02-06	24.35	24.25	24.45	24.25	24.90	149,300	3,657,330	24.497	18.56	18.48	18.63	18.48	18.98	195,916	18.668	-2.21%
2012-02-03	24.90	24.90	25.00	24.55	25.00	87,300	2,160,330	24.746	18.98	18.98	19.05	18.71	19.05	114,558	18.858	2.05%
2012-02-02	24.40	24.35	24.40	24.20	24.80	89,900	2,192,380	24.387	18.59	18.56	18.59	18.44	18.90	117,969	18.584	0.21%
2012-02-01	24.35	23.90	24.40	23.80	24.70	100,600	2,430,450	24.160	18.56	18.21	18.59	18.14	18.82	132,010	18.411	0.62%
2012-01-31	24.20	24.15	24.20	23.90	24.35	49,900	1,200,225	24.053	18.44	18.40	18.44	18.21	18.56	65,480	18.330	-1.02%
2012-01-30	24.45	24.35	24.50	24.15	25.20	80,600	1,996,300	24.768	18.63	18.56	18.67	18.40	19.20	105,766	18.875	-2.98%
2012-01-27	25.20	25.20	25.30	25.05	26.20	300,500	7,636,180	25.412	19.20	19.20	19.28	19.09	19.97	394,325	19.365	2.65%
2012-01-26	24.55	24.60	24.65	23.65	24.65	218,800	5,339,950	24.406	18.71	18.75	18.78	18.02	18.78	287,116	18.599	5.59%
2012-01-20	23.25	23.25	23.45	22.80	23.40	24,500	564,445	23.039	17.72	17.72	17.87	17.38	17.83	32,150	17.557	-1.06%
2012-01-19	23.50	23.50	23.55	23.25	23.60	41,300	969,835	23.483	17.91	17.91	17.95	17.72	17.98	54,195	17.895	0.64%
2012-01-18	23.35	23.30	23.45	22.80	23.60	70,200	1,643,085	23.406	17.79	17.76	17.87	17.38	17.98	92,118	17.837	-0.43%
2012-01-17	23.45	23.40	23.45	23.00	23.50	81,200	1,892,610	23.308	17.87	17.83	17.87	17.53	17.91	106,553	17.762	4.22%
2012-01-16	22.50	22.15	22.70	22.05	22.50	14,500	322,895	22.269	17.15	16.88	17.30	16.80	17.15	19,027	16.970	0.67%
2012-01-13	22.35	22.35	22.45	22.25	22.90	78,600	1,769,025	22.507	17.03	17.03	17.11	16.96	17.45	103,141	17.151	0.45%
2012-01-12	22.25	22.20	22.40	22.15	22.60	76,400	1,707,685	22.352	16.96	16.92	17.07	16.88	17.22	100,254	17.034	1.60%
2012-01-11	21.90	21.85	22.00	21.75	22.00	98,700	2,164,855	21.934	16.69	16.65	16.77	16.57	16.77	129,517	16.715	3.79%
2012-01-10	21.10	21.15	21.25	20.60	21.25	161,900	3,400,720	21.005	16.08	16.12	16.19	15.70	16.19	212,450	16.007	3.43%
2012-01-09	20.40	20.40	20.50	20.00	20.55	46,500	950,195	20.434	15.55	15.55	15.62	15.24	15.66	61,019	15.572	-1.21%
2012-01-06	20.65	20.65	20.85	20.20	21.50	143,000	2,948,750	20.621	15.74	15.74	15.89	15.39	16.38	187,649	15.714	0.73%
2012-01-05	20.50	20.40	20.50	20.30	21.30	156,300	3,247,830	20.780	15.62	15.55	15.62	15.47	16.23	205,101	15.835	2.50%
2012-01-04	20.00	20.00	20.25	20.00	21.05	149,000	3,072,060	20.618	15.24	15.24	15.43	15.24	16.04	195,522	15.712	3.09%
2012-01-03	19.40	19.38	19.44	18.84	19.46	93,900	1,813,042	19.308	14.78	14.77	14.81	14.36	14.83	123,218	14.714	6.59%
2011-12-30	18.20	18.20	18.34	18.00	18.40	116,500	2,120,032	18.198	13.87	13.87	13.98	13.72	14.02	152,875	13.868	1.79%
2011-12-29	17.88	17.88	17.90	17.56	17.94	103,800	1,852,608	17.848	13.63	13.63	13.64	13.38	13.67	136,209	13.601	-0.67%
2011-12-28	18.00	18.00	18.06	17.60	18.10	92,900	1,664,964	17.922	13.72	13.72	13.76	13.41	13.79	121,906	13.658	0.00%
2011-12-23	18.00	18.00	18.10	17.50	18.10	145,500	2,606,522	17.914	13.72	13.72	13.79	13.34	13.79	190,929	13.652	-1.64%
2011-12-22	18.30	18.30	18.40	17.62	18.30	100,000	1,798,412	17.984	13.95	13.95	14.02	13.43	13.95	131,223	13.705	0.22%
2011-12-21	18.26	18.20	18.34	17.80	18.26	207,500	3,749,962	18.072	13.92	13.87	13.98	13.56	13.92	272,287	13.772	3.75%
2011-12-20	17.60	17.60	17.74	17.40	17.90	103,300	1,824,060	17.658	13.41	13.41	13.52	13.26	13.64	135,553	13.456	-2.22%
2011-12-19	18.00	18.00	18.10	17.38	18.10	179,100	3,163,616	17.664	13.72	13.72	13.79	13.24	13.79	235,020	13.461	-4.05%
2011-12-16	18.76	18.72	18.82	17.90	18.94	79,400	1,453,928	18.311	14.30	14.27	14.34	13.64	14.43	104,191	13.954	4.22%
2011-12-15	18.00	18.00	18.22	17.70	18.18	375,300	6,700,498	17.854	13.72	13.72	13.88	13.49	13.85	492,479	13.606	-7.31%
2011-12-14	19.42	19.36	19.44	18.92	19.70	162,700	3,127,382	19.222	14.80	14.75	14.81	14.42	15.01	213,500	14.648	-2.51%
2011-12-13	19.92	19.92	19.96	19.60	20.15	129,700	2,580,480	19.896	15.18	15.18	15.21	14.94	15.36	170,196	15.162	-3.54%
2011-12-12	20.65	20.65	20.80	20.65	21.40	39,800	831,015	20.880	15.74	15.74	15.85	15.74	16.31	52,227	15.912	0.00%
2011-12-09	20.65	20.65	20.75	20.30	21.25	93,600	1,936,200	20.686	15.74	15.74	15.81	15.47	16.19	122,825	15.764	-5.49%
2011-12-08	21.85	21.50	21.85	21.50	21.85	24,600	533,660	21.694	16.65	16.38	16.65	16.38	16.65	32,281	16.532	0.69%
2011-12-07	21.70	21.70	21.90	21.55	21.80	3,600	78,390	21.775	16.54	16.54	16.69	16.42	16.61	4,724	16.594	0.70%
2011-12-06	21.55	21.25	21.90	21.05	21.90	110,900	2,374,435	21.411	16.42	16.19	16.69	16.04	16.69	145,526	16.316	-2.05%
2011-12-05	22.00	21.90	22.00	21.65	22.45	90,500	1,991,230	22.003	16.77	16.69	16.77	16.50	17.11	118,757	16.767	-2.22%
2011-12-02	22.50	22.45	22.50	22.25	22.60	80,300	1,799,950	22.415	17.15	17.11	17.15	16.96	17.22	105,372	17.082	0.90%
2011-12-01	22.30	22.30	22.45	22.00	22.60	103,400	2,303,330	22.276	16.99	16.99	17.11	16.77	17.22	135,684	16.976	3.72%
2011-11-30	21.50	21.30	21.50	21.00	21.80	32,900	703,635	21.387	16.38	16.23	16.38	16.00	16.61	43,172	16.298	1.90%
2011-11-29	21.10	21.25	21.30	21.00	21.90	195,400	4,170,955	21.346	16.08	16.19	16.23	16.00	16.69	256,409	16.267	-3.65%
2011-11-28	21.90	21.90	21.95	21.50	22.45	23,200	509,605	21.966	16.69	16.69	16.73	16.38	17.11	30,444	16.739	3.06%
2011-11-25	21.25	21.20	21.75	21.20	21.75	62,500	1,333,295	21.333	16.19	16.16	16.57	16.16	16.57	82,014	16.257	-2.75%
2011-11-24	21.85	21.85	22.10	21.50	22.10	70,700	1,532,400	21.675	16.65	16.65	16.84	16.38	16.84	92,775	16.517	-2.89%
2011-11-23	22.50	22.40	22.60	22.25	22.90	34,800	786,845	22.611	17.15	17.07	17.22	16.96	17.45	45,666	17.231	-0.66%
2011-11-22	22.65	22.65	22.75	22.40	22.90	31,600	716,075	22.661	17.26	17.26	17.34	17.07	17.45	41,466	17.269	-1.09%
2011-11-21	22.90	22.85	22.95	22.65	23.15	44,000	1,008,935	22.930	17.45	17.41	17.49	17.26	17.64	57,738	17.474	-3.98%
2011-11-18	23.85	23.85	24.10	23.80	24.30	50,800	1,221,010	24.036	18.18	18.18	18.37	18.14	18.52	66,661	18.317	-4.60%
2011-11-17	25.00	25.00	25.30	24.80	25.05	14,600	363,060	24.867	19.05	19.05	19.28	18.90	19.09	19,159	18.950	-0.20%
2011-11-16	25.05	25.05	25.15	24.95	25.55	44,000	1,110,185	25.232	19.09	19.09	19.17	19.01	19.47	57,738	19.228	-0.99%
2011-11-15	25.30	25.10	25.30	24.85	25.60	63,100	1,587,925	25.165	19.28	19.13	19.28	18.94	19.51	82,802	19.177	-0.59%
2011-11-14	25.45	25.45	25.55	25.30	25.60	22,500	572,345	25.438	19.39	19.39	19.47	19.28	19.51	29,525	19.385	1.19%
2011-11-11	25.15	25.00	25.15	24.55	25.15	46,000	1,141,520	24.816	19.17	19.05	19.17	18.71	19.17	60,362	18.911	1.82%
2011-11-10	24.70	24.70	24.85	24.55	25.50	33,600	835,015	24.852	18.82	18.82	18.94	18.71	19.43	44,091	18.939	-5.00%
2011-11-09	26.00	26.00	26.05	26.00	26.40	114,200	2,977,875	26.076	19.81	19.81	19.85	19.81	20.12	149,856	19.872	0.00%
2011-11-08	26.00	25.95	26.00	25.35	26.60	97,700	2,559,575	26.198	19.81	19.78	19.81	19.32	20.27	128,205	19.965	4.42%
2011-11-07	24.90	24.55	24.90	24.60	25.30	19,400	485,330	25.017	18.98	18.71	18.98	18.75	19.28	25,457	19.065	1.01%
2011-11-04	24.65	24.60	24.80	24.45	25.00	118,300	2,925,840	24.732	18.78	18.75	18.90	18.63	19.05	155,237	18.848	5.57%
2011-11-03	23.35	23.35	23.50	23.15	23.50	40,700	950,990	23.366	17.79	17.79	17.91	17.64	17.91	53,408	17.806	-2.30%
2011-11-02	23.90	23.90	23.95	23.00	24.00	81,100	1,909,840	23.549	18.21	18.21	18.25	17.53	18.29	106,422	17.946	4.60%
2011-11-01	22.85	22.85	23.00	22.70	23.00	83,300	1,899,225	22.800	17.41	17.41	17.53	17.30	17.53	109,309	17.375	-2.14%
2011-10-31	23.35	23.35	23.45	23.30	23.65	33,100	787,350	23.787	17.79	17.79	17.87	17.76	18.02	43,435	18.127	0.65%
2011-10-28	23.20	23.20	23.65	23.00	26.70	309,000	7,539,105	24.398	17.68	17.68	18.02	17.53	20.35	405,479	18.593	-6.64%
2011-10-27	24.85	24.75	24.85	24.75	25.00	193,600	4,827,160	24.934	18.94	18.86	18.94	18.86	19.05	254,047	19.001	0.61%
2011-10-26	24.70	24.55	24.70	24.10	25.10	222,600	5,489,085	24.659	18.82	18.71	18.82	18.37	19.13	292,102	18.792	2.92%
2011-10-25	24.00	23.95	24.05	23.80	24.40	125,200	3,006,280	24.012	18.29	18.25	18.33	18.14	18.59	164,291	18.299	2.35%
2011-10-24	23.45	23.30	23.45	23.35	23.85	37,100	875,600	23.601	17.87	17.76	17.87	17.79	18.18	48,684	17.985	1.96%
2011-10-21	23.00	22.75	23.00	22.50	23.00	20,800	475,425	22.857	17.53	17.34	17.53	17.15	17.53	27,294	17.418	2.22%
2011-10-20	22.50	22.50	22.65	22.35	23.00	24,800	561,785	22.653	17.15	17.15	17.26	17.03	17.53	32,543	17.263	-4.86%
2011-10-19	23.65	23.60	23.65	23.60	24.30	52,300	1,239,945	23.708	18.02	17.98	18.02	17.98	18.52	68,630	18.067	0.85%
2011-10-18	23.45	23.30	23.45	22.85	24.80	186,400	4,365,440	23.420	17.87	17.76	17.87	17.41	18.90	244,599	17.847	-9.81%
2011-10-17	26.00	25.90	26.00	25.00	26.05	167,500	4,305,080	25.702	19.81	19.74	19.81	19.05	19.85	219,798	19.587	6.56%
2011-10-14	24.40	24.40	24.50	24.05	25.10	77,800	1,891,765	24.316	18.59	18.59	18.67	18.33	19.13	102,091	18.530	-2.79%
2011-10-13	25.10	25.05	25.15	24.90	26.00	140,100	3,548,745	25.330	19.13	19.09	19.17	18.98	19.81	183,843	19.303	4.15%
2011-10-12	24.10	24.10	24.15	23.80	24.20	122,500	2,932,590	23.940	18.37	18.37	18.40	18.14	18.44	160,748	18.243	3.43%
2011-10-11	23.30	23.30	23.40	22.75	23.40	107,800	2,502,655	23.216	17.76	17.76	17.83	17.34	17.83	141,458	17.692	7.87%
2011-10-10	21.60	21.60	22.05	21.60	23.50	150,500	3,334,295	22.155	16.46	16.46	16.80	16.46	17.91	197,490	16.883	-5.47%
2011-10-07	22.85	22.80	22.95	21.50	22.90	140,500	3,155,840	22.462	17.41	17.38	17.49	16.38	17.45	184,368	17.117	7.78%
2011-10-06	21.20	21.15	21.30	20.60	21.50	104,100	2,176,520	20.908	16.16	16.12	16.23	15.70	16.38	136,603	15.933	6.11%
2011-10-04	19.98	19.98	20.15	19.60	20.50	349,200	7,052,316	20.196	15.23	15.23	15.36	14.94	15.62	458,230	15.390	-5.53%
2011-10-03	21.15	21.15	21.20	20.80	21.45	152,200	3,186,295	20.935	16.12	16.12	16.16	15.85	16.35	199,721	15.954	-1.63%
2011-09-30	21.50	21.45	21.50	21.20	22.15	310,700	6,682,905	21.509	16.38	16.35	16.38	16.16	16.88	407,709	16.391	-5.29%
2011-09-28	22.70	22.65	22.70	22.40	22.80	66,700	1,503,365	22.539	17.30	17.26	17.30	17.07	17.38	87,526	17.176	1.34%
2011-09-27	22.40	22.30	22.40	21.10	22.70	249,300	5,502,405	22.071	17.07	16.99	17.07	16.08	17.30	327,138	16.820	2.05%
2011-09-26	21.95	21.95	22.00	21.00	24.30	248,600	5,566,915	22.393	16.73	16.73	16.77	16.00	18.52	326,220	17.065	-11.85%
2011-09-23	24.90	24.90	24.95	24.30	26.10	217,700	5,371,346	24.673	18.98	18.98	19.01	18.52	19.89	285,672	18.802	-9.29%
2011-09-22	27.45	27.45	27.55	26.85	28.55	239,600	6,565,710	27.403	20.92	20.92	20.99	20.46	21.76	314,410	20.883	-5.83%
2011-09-21	29.15	29.15	29.20	28.40	29.20	101,400	2,914,435	28.742	22.21	22.21	22.25	21.64	22.25	133,060	21.903	1.92%
2011-09-20	28.60	28.50	28.60	28.05	29.20	104,100	2,981,265	28.639	21.79	21.72	21.79	21.38	22.25	136,603	21.824	0.70%
2011-09-19	28.40	28.40	28.50	28.05	29.30	424,400	12,107,775	28.529	21.64	21.64	21.72	21.38	22.33	556,910	21.741	-7.64%
2011-09-16	30.75	30.50	30.80	30.00	31.35	172,200	5,257,785	30.533	23.43	23.24	23.47	22.86	23.89	225,966	23.268	-3.91%
2011-09-15	32.00	31.70	32.00	31.00	33.00	129,200	4,094,870	31.694	24.39	24.16	24.39	23.62	25.15	169,540	24.153	-3.03%
2011-09-14	33.00	32.40	33.00	32.75	35.00	362,700	12,307,190	33.932	25.15	24.69	25.15	24.96	26.67	475,945	25.858	-13.39%
2011-09-12	38.10	37.40	38.10	36.95	38.60	62,300	2,329,030	37.384	29.03	28.50	29.03	28.16	29.42	81,752	28.489	-1.30%
2011-09-09	38.60	38.60	38.70	37.70	38.80	248,900	9,505,000	38.188	29.42	29.42	29.49	28.73	29.57	326,614	29.102	4.32%
2011-09-08	37.00	36.95	37.00	36.50	37.20	141,900	5,244,841	36.962	28.20	28.16	28.20	27.82	28.35	186,205	28.167	1.51%
2011-09-07	36.45	36.50	36.90	36.00	37.55	140,700	5,111,080	36.326	27.78	27.82	28.12	27.43	28.62	184,631	27.683	-3.32%
2011-09-06	37.70	37.70	37.90	37.10	37.90	91,700	3,446,854	37.588	28.73	28.73	28.88	28.27	28.88	120,331	28.645	0.00%
2011-09-05	37.70	37.70	37.90	37.10	37.85	277,900	10,416,662	37.484	28.73	28.73	28.88	28.27	28.84	364,668	28.565	3.01%
2011-09-02	36.60	36.60	36.80	36.15	37.00	14,100	513,185	36.396	27.89	27.89	28.04	27.55	28.20	18,502	27.736	-1.08%
2011-09-01	37.00	36.95	37.00	36.55	37.15	171,900	6,331,515	36.833	28.20	28.16	28.20	27.85	28.31	225,572	28.069	1.93%
2011-08-31	36.30	36.05	36.25	36.00	36.80	199,800	7,306,520	36.569	27.66	27.47	27.62	27.43	28.04	262,183	27.868	0.83%
2011-08-30	36.00	35.95	36.00	35.85	37.40	168,700	6,177,440	36.618	27.43	27.40	27.43	27.32	28.50	221,373	27.905	0.56%
2011-08-29	35.80	35.75	35.80	35.70	37.30	102,100	3,722,305	36.457	27.28	27.24	27.28	27.21	28.42	133,978	27.783	0.00%
2011-08-26	35.80	35.90	35.95	35.00	36.85	142,000	5,141,535	36.208	27.28	27.36	27.40	26.67	28.08	186,336	27.593	2.43%
2011-08-25	34.95	34.70	34.95	33.20	35.00	367,700	12,590,735	34.242	26.63	26.44	26.63	25.30	26.67	482,506	26.094	3.25%
2011-08-24	33.85	33.85	34.05	33.10	34.45	161,000	5,430,035	33.727	25.80	25.80	25.95	25.22	26.25	211,269	25.702	0.45%
2011-08-23	33.70	33.70	33.75	33.35	33.75	126,200	4,243,595	33.626	25.68	25.68	25.72	25.41	25.72	165,603	25.625	2.12%
2011-08-22	33.00	33.00	33.20	32.50	33.20	252,800	8,306,365	32.858	25.15	25.15	25.30	24.77	25.30	331,731	25.039	3.77%
2011-08-19	31.80	31.80	32.00	31.80	32.60	63,200	2,021,545	31.987	24.23	24.23	24.39	24.23	24.84	82,933	24.376	-2.15%
2011-08-18	32.50	32.50	32.70	31.90	33.30	152,500	5,017,740	32.903	24.77	24.77	24.92	24.31	25.38	200,115	25.074	-0.76%
2011-08-17	32.75	32.65	32.75	31.85	33.40	167,100	5,478,540	32.786	24.96	24.88	24.96	24.27	25.45	219,273	24.985	3.15%
2011-08-16	31.75	31.70	31.85	31.00	32.00	114,100	3,608,995	31.630	24.20	24.16	24.27	23.62	24.39	149,725	24.104	3.76%
2011-08-15	30.60	30.55	30.70	30.40	30.80	38,900	1,188,305	30.548	23.32	23.28	23.40	23.17	23.47	51,046	23.279	-0.81%
2011-08-12	30.85	30.75	31.20	30.80	33.00	101,000	3,251,195	32.190	23.51	23.43	23.78	23.47	25.15	132,535	24.531	-2.53%
2011-08-11	31.65	31.80	31.85	30.30	31.80	269,900	8,393,060	31.097	24.12	24.23	24.27	23.09	24.23	354,170	23.698	4.80%
2011-08-10	30.20	30.10	30.50	30.10	31.00	212,200	6,479,495	30.535	23.01	22.94	23.24	22.94	23.62	278,455	23.269	-2.42%
2011-08-09	30.95	30.50	30.95	29.90	31.30	416,700	12,796,870	30.710	23.59	23.24	23.59	22.79	23.85	546,805	23.403	4.38%
2011-08-08	29.65	29.60	29.70	29.00	30.10	136,800	4,031,605	29.471	22.60	22.56	22.63	22.10	22.94	179,513	22.459	-1.17%
2011-08-05	30.00	29.90	30.00	30.00	31.90	258,400	7,873,995	30.472	22.86	22.79	22.86	22.86	24.31	339,080	23.222	-5.81%
2011-08-04	31.85	31.80	31.95	31.25	32.35	202,100	6,453,770	31.934	24.27	24.23	24.35	23.81	24.65	265,201	24.335	1.92%
2011-08-03	31.25	31.25	31.50	30.15	31.50	149,700	4,624,790	30.894	23.81	23.81	24.00	22.98	24.00	196,441	23.543	4.17%
2011-08-02	30.00	29.65	30.00	29.55	31.20	121,900	3,674,485	30.143	22.86	22.60	22.86	22.52	23.78	159,961	22.971	0.17%
2011-08-01	29.95	29.90	29.95	29.85	30.20	37,300	1,121,215	30.059	22.82	22.79	22.82	22.75	23.01	48,946	22.907	0.17%
2011-07-29	29.90	29.80	30.00	29.20	30.10	55,100	1,628,995	29.564	22.79	22.71	22.86	22.25	22.94	72,304	22.530	0.84%
2011-07-28	29.65	29.65	29.70	29.00	30.00	189,400	5,583,100	29.478	22.60	22.60	22.63	22.10	22.86	248,536	22.464	-4.05%
2011-07-27	30.90	30.90	31.00	30.05	31.00	132,100	4,040,700	30.588	23.55	23.55	23.62	22.90	23.62	173,345	23.310	-0.96%
2011-07-26	31.20	31.10	31.70	31.00	31.70	14,200	444,030	31.270	23.78	23.70	24.16	23.62	24.16	18,634	23.829	-0.95%
2011-07-25	31.50	31.30	32.00	31.30	32.00	59,200	1,859,515	31.411	24.00	23.85	24.39	23.85	24.39	77,684	23.937	0.64%
2011-07-22	31.30	31.35	31.40	31.00	32.35	99,993	3,139,503	31.397	23.85	23.89	23.93	23.62	24.65	131,214	23.927	-3.69%
2011-07-21	32.50	32.50	32.95	32.10	32.70	66,300	2,166,110	32.671	24.77	24.77	25.11	24.46	24.92	87,001	24.898	-0.46%
2011-07-20	32.65	32.65	32.85	32.60	34.00	29,800	983,895	33.017	24.88	24.88	25.03	24.84	25.91	39,104	25.161	-2.25%
2011-07-19	33.40	33.00	33.60	32.65	33.65	113,300	3,775,330	33.322	25.45	25.15	25.61	24.88	25.64	148,675	25.393	3.57%
2011-07-18	32.25	32.25	32.50	32.20	32.65	30,700	993,820	32.372	24.58	24.58	24.77	24.54	24.88	40,285	24.669	-0.77%
2011-07-15	32.50	32.50	32.60	32.50	32.90	76,000	2,476,355	32.584	24.77	24.77	24.84	24.77	25.07	99,729	24.831	-0.61%
2011-07-14	32.70	32.70	32.80	32.60	34.00	59,900	1,965,549	32.814	24.92	24.92	25.00	24.84	25.91	78,602	25.006	0.15%
2011-07-13	32.65	32.65	33.10	32.00	33.10	37,000	1,211,330	32.739	24.88	24.88	25.22	24.39	25.22	48,552	24.949	4.82%
2011-07-12	31.15	31.15	31.50	31.15	32.50	73,400	2,334,959	31.811	23.74	23.74	24.00	23.74	24.77	96,318	24.242	-4.74%
2011-07-11	32.70	32.60	32.80	32.60	33.90	33,800	1,114,885	32.985	24.92	24.84	25.00	24.84	25.83	44,353	25.136	-3.54%
2011-07-08	33.90	33.90	33.95	33.75	34.20	96,300	3,270,830	33.965	25.83	25.83	25.87	25.72	26.06	126,368	25.883	2.57%
2011-07-07	33.05	33.10	33.30	32.15	33.45	98,300	3,238,300	32.943	25.19	25.22	25.38	24.50	25.49	128,992	25.105	3.61%
2011-07-06	31.90	31.80	31.90	30.80	32.20	72,600	2,313,275	31.863	24.31	24.23	24.31	23.47	24.54	95,268	24.282	5.98%
2011-07-05	30.10	30.10	30.25	29.00	30.20	121,700	3,627,740	29.809	22.94	22.94	23.05	22.10	23.01	159,698	22.716	2.03%
2011-07-04	29.50	29.50	30.35	29.45	30.35	65,800	1,960,285	29.792	22.48	22.48	23.13	22.44	23.13	86,345	22.703	-0.84%
2011-06-30	29.75	29.60	29.75	29.45	30.50	103,500	3,084,595	29.803	22.67	22.56	22.67	22.44	23.24	135,816	22.712	0.85%
2011-06-29	29.50	29.20	29.90	29.50	31.30	97,200	2,962,950	30.483	22.48	22.25	22.79	22.48	23.85	127,549	23.230	-4.84%
2011-06-28	31.00	31.00	31.10	30.75	31.80	390,500	12,225,150	31.306	23.62	23.62	23.70	23.43	24.23	512,425	23.857	-1.27%
2011-06-27	31.40	31.40	31.70	30.75	31.55	202,500	6,339,520	31.306	23.93	23.93	24.16	23.43	24.04	265,726	23.857	4.67%
2011-06-24	30.00	30.00	30.15	29.05	30.10	68,900	2,042,010	29.637	22.86	22.86	22.98	22.14	22.94	90,413	22.585	3.45%
2011-06-23	29.00	29.00	29.10	28.75	29.05	36,400	1,052,850	28.925	22.10	22.10	22.18	21.91	22.14	47,765	22.042	-0.17%
2011-06-22	29.05	29.05	29.30	28.80	29.30	27,600	803,815	29.124	22.14	22.14	22.33	21.95	22.33	36,217	22.194	1.04%
2011-06-21	28.75	28.75	29.20	28.50	29.20	11,200	324,470	28.971	21.91	21.91	22.25	21.72	22.25	14,697	22.077	0.00%
2011-06-20	28.75	28.80	28.95	28.40	29.10	122,600	3,505,970	28.597	21.91	21.95	22.06	21.64	22.18	160,879	21.793	-0.52%
2011-06-17	28.90	28.90	29.10	28.60	29.30	47,500	1,373,720	28.920	22.02	22.02	22.18	21.79	22.33	62,331	22.039	0.17%
2011-06-16	28.85	28.85	29.50	27.90	29.55	428,800	12,323,307	28.739	21.99	21.99	22.48	21.26	22.52	562,683	21.901	-2.20%
2011-06-15	29.50	29.50	29.60	29.10	30.00	70,200	2,073,885	29.543	22.48	22.48	22.56	22.18	22.86	92,118	22.513	1.72%
2011-06-14	29.00	28.95	29.00	27.60	30.80	961,000	27,504,595	28.621	22.10	22.06	22.10	21.03	23.47	1,261,051	21.811	-11.04%
2011-06-13	32.60	32.50	32.60	31.85	33.30	139,100	4,558,645	32.772	24.84	24.77	24.84	24.27	25.38	182,531	24.975	2.19%
2011-06-10	31.90	31.90	32.10	31.60	32.30	81,600	2,602,750	31.896	24.31	24.31	24.46	24.08	24.61	107,078	24.307	-1.24%
2011-06-09	32.30	32.25	32.30	32.05	33.20	100,500	3,256,385	32.402	24.61	24.58	24.61	24.42	25.30	131,879	24.692	-3.87%
2011-06-08	33.60	33.50	33.60	33.20	33.60	83,600	2,790,310	33.377	25.61	25.53	25.61	25.30	25.61	109,702	25.435	-0.30%
2011-06-07	33.70	33.70	33.80	33.25	34.25	195,700	6,568,225	33.563	25.68	25.68	25.76	25.34	26.10	256,803	25.577	-5.20%
2011-06-03	35.55	35.55	35.90	35.10	36.10	22,700	813,570	35.840	27.09	27.09	27.36	26.75	27.51	29,788	27.312	-1.25%
2011-06-02	36.00	36.00	36.10	35.95	36.10	89,100	3,208,400	36.009	27.43	27.43	27.51	27.40	27.51	116,920	27.441	0.00%
2011-06-01	36.00	36.10	36.30	36.00	36.10	51,300	1,847,500	36.014	27.43	27.51	27.66	27.43	27.51	67,317	27.445	-0.14%
2011-05-31	36.05	36.05	36.50	36.00	36.30	18,400	663,460	36.058	27.47	27.47	27.82	27.43	27.66	24,145	27.478	-0.28%
2011-05-30	36.15	36.15	36.95	36.10	38.15	2,600	95,750	36.827	27.55	27.55	28.16	27.51	29.07	3,412	28.064	-1.50%
2011-05-27	36.70	36.60	36.70	36.55	36.80	50,600	1,858,190	36.723	27.97	27.89	27.97	27.85	28.04	66,399	27.985	-0.14%
2011-05-26	36.75	36.85	36.95	36.65	36.75	7,100	260,425	36.680	28.01	28.08	28.16	27.93	28.01	9,317	27.952	0.55%
2011-05-25	36.55	36.55	36.70	36.00	36.70	26,700	966,875	36.213	27.85	27.85	27.97	27.43	27.97	35,036	27.596	1.53%
2011-05-24	36.00	36.00	36.20	36.00	36.50	67,200	2,429,990	36.161	27.43	27.43	27.59	27.43	27.82	88,182	27.557	-1.64%
2011-05-23	36.60	36.60	37.00	36.10	36.80	28,900	1,059,125	36.648	27.89	27.89	28.20	27.51	28.04	37,923	27.928	1.39%
2011-05-20	36.10	36.10	36.40	35.50	36.20	16,800	604,680	35.993	27.51	27.51	27.74	27.05	27.59	22,045	27.429	0.14%
2011-05-19	36.05	36.05	36.10	35.85	36.10	61,300	2,203,105	35.940	27.47	27.47	27.51	27.32	27.51	80,440	27.388	0.98%
2011-05-18	35.70	35.70	35.80	35.50	35.95	55,700	1,991,260	35.750	27.21	27.21	27.28	27.05	27.40	73,091	27.244	0.00%
2011-05-17	35.70	35.70	35.95	35.65	36.35	115,600	4,144,405	35.851	27.21	27.21	27.40	27.17	27.70	151,694	27.321	-2.19%
2011-05-16	36.50	36.05	36.50	35.70	36.70	157,500	5,693,855	36.152	27.82	27.47	27.82	27.21	27.97	206,676	27.550	-1.35%
2011-05-13	37.00	37.00	37.65	36.60	37.70	171,300	6,311,710	36.846	28.20	28.20	28.69	27.89	28.73	224,785	28.079	0.41%
2011-05-12	36.85	36.90	36.95	36.70	37.30	219,400	8,120,755	37.014	28.08	28.12	28.16	27.97	28.42	287,903	28.207	-2.51%
2011-05-11	37.80	37.80	38.00	37.80	38.40	104,900	3,995,075	38.085	28.81	28.81	28.96	28.81	29.26	137,653	29.023	-1.31%
2011-05-09	38.30	38.30	38.85	37.50	40.00	104,800	4,140,525	39.509	29.19	29.19	29.61	28.58	30.48	137,522	30.108	0.79%
2011-05-06	38.00	38.00	38.20	37.70	38.30	393,400	14,908,630	37.897	28.96	28.96	29.11	28.73	29.19	516,231	28.880	0.00%
2011-05-05	38.00	38.00	38.05	37.60	38.45	289,900	11,039,925	38.082	28.96	28.96	29.00	28.65	29.30	380,415	29.021	0.00%
2011-05-04	38.00	38.00	38.05	37.00	38.10	546,400	20,682,275	37.852	28.96	28.96	29.00	28.20	29.03	717,001	28.846	0.00%
2011-05-03	38.00	37.90	38.00	37.90	38.90	317,400	12,115,625	38.172	28.96	28.88	28.96	28.88	29.64	416,501	29.089	-2.31%
2011-04-29	38.90	38.85	38.90	38.80	39.30	180,900	7,038,285	38.907	29.64	29.61	29.64	29.57	29.95	237,382	29.650	0.00%
2011-04-28	38.90	38.90	39.00	38.80	40.45	86,600	3,381,040	39.042	29.64	29.64	29.72	29.57	30.83	113,639	29.752	0.26%
2011-04-27	38.80	38.70	38.80	38.65	39.50	273,500	10,645,480	38.923	29.57	29.49	29.57	29.45	30.10	358,894	29.662	-3.00%
2011-04-26	40.00	39.85	40.00	39.50	41.55	265,500	10,642,085	40.083	30.48	30.37	30.48	30.10	31.66	348,397	30.546	-3.85%
2011-04-21	41.60	41.55	41.60	41.40	41.80	231,700	9,645,285	41.628	31.70	31.66	31.70	31.55	31.85	304,043	31.723	1.22%
2011-04-20	41.10	40.90	41.10	40.85	41.10	64,200	2,633,720	41.024	31.32	31.17	31.32	31.13	31.32	84,245	31.263	0.98%
2011-04-19	40.70	40.75	41.00	40.50	41.95	84,000	3,438,915	40.940	31.02	31.05	31.24	30.86	31.97	110,227	31.198	-0.73%
2011-04-18	41.00	40.95	41.00	40.80	41.30	86,800	3,552,290	40.925	31.24	31.21	31.24	31.09	31.47	113,901	31.187	-0.49%
2011-04-15	41.20	41.10	41.30	41.20	41.50	115,500	4,784,470	41.424	31.40	31.32	31.47	31.40	31.63	151,562	31.568	-0.36%
2011-04-14	41.35	41.15	41.40	41.00	41.50	26,100	1,077,555	41.286	31.51	31.36	31.55	31.24	31.63	34,249	31.462	0.98%
2011-04-13	40.95	40.85	41.00	40.85	41.15	121,900	4,992,560	40.956	31.21	31.13	31.24	31.13	31.36	159,961	31.211	-0.49%
2011-04-12	41.15	41.15	41.30	41.15	42.05	325,700	13,463,060	41.336	31.36	31.36	31.47	31.36	32.04	427,393	31.500	-3.18%
2011-04-11	42.50	42.45	42.50	42.45	43.05	110,200	4,702,800	42.675	32.39	32.35	32.39	32.35	32.81	144,608	32.521	-1.05%
2011-04-08	42.95	42.95	43.30	42.70	43.35	143,000	6,144,160	42.966	32.73	32.73	33.00	32.54	33.04	187,649	32.743	-1.26%
2011-04-07	43.50	43.50	44.00	43.30	44.50	21,600	946,620	43.825	33.15	33.15	33.53	33.00	33.91	28,344	33.397	-2.90%
2011-04-06	44.80	44.60	44.90	43.30	45.00	136,500	6,061,770	44.409	34.14	33.99	34.22	33.00	34.29	179,119	33.842	3.94%
2011-04-04	43.10	42.90	43.10	42.80	43.90	12,900	553,930	42.940	32.84	32.69	32.84	32.62	33.45	16,928	32.723	-1.82%
2011-04-01	43.90	43.90	44.00	43.45	44.00	42,900	1,870,960	43.612	33.45	33.45	33.53	33.11	33.53	56,295	33.235	0.69%
2011-03-31	43.60	43.60	43.65	43.25	43.60	67,400	2,930,450	43.479	33.23	33.23	33.26	32.96	33.23	88,444	33.133	2.71%
2011-03-30	42.45	42.45	42.80	42.25	42.55	112,800	4,778,935	42.366	32.35	32.35	32.62	32.20	32.43	148,019	32.286	-0.12%
2011-03-29	42.50	42.60	43.00	42.20	43.50	159,500	6,783,795	42.532	32.39	32.46	32.77	32.16	33.15	209,300	32.412	-0.23%
2011-03-28	42.60	42.50	42.60	42.10	44.20	83,300	3,555,710	42.686	32.46	32.39	32.46	32.08	33.68	109,309	32.529	-4.05%
2011-03-25	44.40	43.75	44.50	43.00	45.75	271,700	11,867,710	43.680	33.84	33.34	33.91	32.77	34.86	356,532	33.286	-3.16%
2011-03-24	45.85	45.75	45.85	45.60	46.10	513,900	23,560,595	45.847	34.94	34.86	34.94	34.75	35.13	674,354	34.938	0.22%
2011-03-23	45.75	45.60	45.80	45.45	46.30	582,500	26,693,095	45.825	34.86	34.75	34.90	34.64	35.28	764,373	34.922	0.88%
2011-03-22	45.35	45.20	45.35	44.45	45.80	82,900	3,758,950	45.343	34.56	34.45	34.56	33.87	34.90	108,784	34.554	-0.77%
2011-03-21	45.70	45.50	45.90	43.65	46.10	442,600	20,330,360	45.934	34.83	34.67	34.98	33.26	35.13	580,792	35.005	-0.44%
2011-03-18	45.90	45.85	45.90	45.35	46.45	1,532,300	70,536,410	46.033	34.98	34.94	34.98	34.56	35.40	2,010,727	35.080	1.66%
2011-03-17	45.15	45.05	45.20	44.70	45.50	435,900	19,701,580	45.198	34.41	34.33	34.45	34.06	34.67	572,000	34.443	-0.44%
2011-03-16	45.35	45.45	45.50	45.10	46.00	641,100	29,161,730	45.487	34.56	34.64	34.67	34.37	35.05	841,269	34.664	1.68%
2011-03-15	44.60	44.20	44.55	44.05	46.80	1,265,100	57,113,765	45.146	33.99	33.68	33.95	33.57	35.66	1,660,100	34.404	0.56%
2011-03-14	44.35	44.35	44.45	42.00	44.35	249,100	10,679,240	42.871	33.80	33.80	33.87	32.01	33.80	326,876	32.671	4.85%
2011-03-11	42.30	42.15	42.30	42.20	43.30	202,500	8,624,035	42.588	32.24	32.12	32.24	32.16	33.00	265,726	32.455	-3.42%
2011-03-10	43.80	43.50	43.80	42.00	45.00	50,300	2,193,480	43.608	33.38	33.15	33.38	32.01	34.29	66,005	33.232	-2.88%
2011-03-09	45.10	44.85	45.10	44.90	46.05	2,026,600	92,493,530	45.640	34.37	34.18	34.37	34.22	35.09	2,659,362	34.780	2.50%
2011-03-08	44.00	44.00	44.10	43.60	44.10	347,300	15,269,000	43.965	33.53	33.53	33.61	33.23	33.61	455,737	33.504	1.38%
2011-03-07	43.40	43.40	43.45	42.70	43.40	452,400	19,483,140	43.066	33.07	33.07	33.11	32.54	33.07	593,652	32.819	1.64%
2011-03-04	42.70	42.60	42.70	42.10	43.00	818,600	34,753,113	42.454	32.54	32.46	32.54	32.08	32.77	1,074,190	32.353	1.67%
2011-03-03	42.00	41.65	42.00	41.55	42.50	287,200	11,928,960	41.535	32.01	31.74	32.01	31.66	32.39	376,872	31.653	0.24%
2011-03-02	41.90	41.70	42.00	41.10	42.00	27,100	1,127,170	41.593	31.93	31.78	32.01	31.32	32.01	35,561	31.696	0.24%
2011-03-01	41.80	41.80	41.90	41.40	42.50	175,400	7,360,295	41.963	31.85	31.85	31.93	31.55	32.39	230,165	31.978	-1.18%
2011-02-28	42.30	42.25	42.30	41.85	42.75	770,200	32,528,299	42.234	32.24	32.20	32.24	31.89	32.58	1,010,678	32.185	0.12%
2011-02-25	42.25	42.10	42.25	41.20	42.40	259,600	10,841,675	41.763	32.20	32.08	32.20	31.40	32.31	340,654	31.826	1.81%
2011-02-24	41.50	41.00	41.50	41.45	42.75	222,700	9,332,765	41.907	31.63	31.24	31.63	31.59	32.58	292,233	31.936	0.00%
2011-02-23	41.50	41.50	41.90	41.20	41.55	24,100	999,875	41.489	31.63	31.63	31.93	31.40	31.66	31,625	31.617	-0.12%
2011-02-22	41.55	41.55	41.95	41.25	43.00	183,700	7,695,585	41.892	31.66	31.66	31.97	31.44	32.77	241,056	31.924	0.24%
2011-02-21	41.45	41.30	41.45	41.30	42.60	250,400	10,581,100	42.257	31.59	31.47	31.59	31.47	32.46	328,582	32.202	-2.13%
2011-02-18	42.35	42.30	42.35	36.55	42.50	277,200	11,629,990	41.955	32.27	32.24	32.27	27.85	32.39	363,750	31.973	0.12%
2011-02-17	42.30	42.25	42.35	41.00	42.35	770,100	32,424,585	42.104	32.24	32.20	32.27	31.24	32.27	1,010,547	32.086	5.09%
2011-02-16	40.25	40.20	40.30	39.05	40.40	252,600	10,121,175	40.068	30.67	30.63	30.71	29.76	30.79	331,469	30.534	3.21%
2011-02-15	39.00	38.95	39.00	38.90	41.00	121,700	4,756,405	39.083	29.72	29.68	29.72	29.64	31.24	159,698	29.784	-2.01%
2011-02-14	39.80	39.45	40.00	39.10	40.00	34,800	1,387,580	39.873	30.33	30.06	30.48	29.80	30.48	45,666	30.386	-0.25%
2011-02-11	39.90	39.80	39.90	39.50	40.00	73,000	2,913,510	39.911	30.41	30.33	30.41	30.10	30.48	95,793	30.415	-1.24%
2011-02-10	40.40	40.35	40.40	40.30	41.50	163,500	6,619,620	40.487	30.79	30.75	30.79	30.71	31.63	214,549	30.854	-2.65%
2011-02-09	41.50	41.20	41.65	41.00	42.00	305,000	12,702,200	41.647	31.63	31.40	31.74	31.24	32.01	400,230	31.737	-0.24%
2011-02-08	41.60	41.60	41.80	40.90	42.10	169,500	7,078,395	41.760	31.70	31.70	31.85	31.17	32.08	222,423	31.824	-0.24%
2011-02-07	41.70	41.70	41.75	41.00	42.20	175,500	7,343,510	41.843	31.78	31.78	31.82	31.24	32.16	230,296	31.887	1.71%
2011-02-02	41.00	41.00	41.30	40.20	41.30	177,000	7,254,245	40.984	31.24	31.24	31.47	30.63	31.47	232,264	31.233	2.50%
2011-02-01	40.00	39.90	40.00	39.30	40.10	108,500	4,319,815	39.814	30.48	30.41	30.48	29.95	30.56	142,377	30.341	0.00%
2011-01-31	40.00	39.95	40.00	39.00	40.50	198,000	7,922,255	40.011	30.48	30.44	30.48	29.72	30.86	259,821	30.491	2.56%
2011-01-28	39.00	39.00	39.40	38.10	39.00	38,900	1,504,500	38.676	29.72	29.72	30.03	29.03	29.72	51,046	29.474	-1.27%
2011-01-27	39.50	39.50	39.55	39.25	40.00	117,700	4,672,255	39.696	30.10	30.10	30.14	29.91	30.48	154,449	30.251	3.00%
2011-01-26	38.35	38.35	38.45	38.20	38.65	42,300	1,622,145	38.349	29.23	29.23	29.30	29.11	29.45	55,507	29.224	0.39%
2011-01-25	38.20	38.20	38.40	38.00	38.60	105,400	4,043,400	38.362	29.11	29.11	29.26	28.96	29.42	138,309	29.235	0.13%
2011-01-24	38.15	38.20	38.25	37.50	38.70	172,200	6,560,345	38.097	29.07	29.11	29.15	28.58	29.49	225,966	29.032	-1.29%
2011-01-21	38.65	38.50	38.65	38.30	39.50	239,600	9,260,295	38.649	29.45	29.34	29.45	29.19	30.10	314,410	29.453	-2.15%
2011-01-20	39.50	39.50	40.00	39.50	40.05	101,300	4,019,325	39.677	30.10	30.10	30.48	30.10	30.52	132,929	30.237	-0.38%
2011-01-19	39.65	39.60	39.65	39.60	40.40	228,000	9,083,195	39.839	30.22	30.18	30.22	30.18	30.79	299,188	30.359	-1.73%
2011-01-18	40.35	40.10	40.35	39.85	41.00	104,000	4,208,950	40.471	30.75	30.56	30.75	30.37	31.24	136,472	30.841	1.00%
2011-01-17	39.95	39.90	39.95	39.60	41.30	198,900	7,973,215	40.087	30.44	30.41	30.44	30.18	31.47	261,002	30.548	-1.24%
2011-01-14	40.45	40.40	40.60	40.20	41.00	95,500	3,862,465	40.445	30.83	30.79	30.94	30.63	31.24	125,318	30.821	-1.34%
2011-01-13	41.00	41.05	41.10	41.00	41.55	104,700	4,309,850	41.164	31.24	31.28	31.32	31.24	31.66	137,390	31.369	-1.20%
2011-01-12	41.50	41.45	41.50	41.45	41.90	226,900	9,434,960	41.582	31.63	31.59	31.63	31.59	31.93	297,745	31.688	0.00%
2011-01-11	41.50	41.40	41.50	40.95	41.50	80,100	3,304,715	41.257	31.63	31.55	31.63	31.21	31.63	105,109	31.441	2.85%
2011-01-10	40.35	40.35	40.50	40.20	41.00	330,100	13,319,905	40.351	30.75	30.75	30.86	30.63	31.24	433,167	30.750	-2.54%
2011-01-07	41.40	41.40	41.45	41.30	41.70	176,800	7,328,790	41.452	31.55	31.55	31.59	31.47	31.78	232,002	31.589	-1.19%
2011-01-06	41.90	41.80	41.90	41.25	41.95	399,800	16,623,760	41.580	31.93	31.85	31.93	31.44	31.97	524,629	31.687	-1.41%
2011-01-05	42.50	42.50	42.55	41.30	42.60	471,900	19,803,910	41.966	32.39	32.39	32.43	31.47	32.46	619,240	31.981	-1.05%
2011-01-04	42.95	42.90	42.95	42.40	43.00	196,000	8,391,795	42.815	32.73	32.69	32.73	32.31	32.77	257,197	32.628	0.82%
2011-01-03	42.60	42.55	42.65	42.30	42.70	86,000	3,661,830	42.579	32.46	32.43	32.50	32.24	32.54	112,852	32.448	1.43%
2010-12-31	42.00	42.00	42.05	41.35	42.00	52,000	2,175,835	41.843	32.01	32.01	32.04	31.51	32.01	68,236	31.887	0.36%
2010-12-30	41.85	41.70	41.85	40.70	41.90	68,600	2,859,545	41.684	31.89	31.78	31.89	31.02	31.93	90,019	31.766	2.07%
2010-12-29	41.00	40.75	41.00	40.00	41.10	147,200	6,002,895	40.781	31.24	31.05	31.24	30.48	31.32	193,160	31.077	2.50%
2010-12-28	40.00	40.20	40.40	39.80	40.20	311,000	12,432,405	39.976	30.48	30.63	30.79	30.33	30.63	408,103	30.464	-0.25%
2010-12-24	40.10	39.80	40.10	39.40	40.30	634,500	25,267,845	39.823	30.56	30.33	30.56	30.03	30.71	832,609	30.348	0.00%
2010-12-23	40.10	40.10	40.35	39.90	41.90	570,600	23,243,150	40.735	30.56	30.56	30.75	30.41	31.93	748,757	31.042	-4.52%
2010-12-22	42.00	42.00	42.10	41.60	42.70	158,200	6,650,205	42.037	32.01	32.01	32.08	31.70	32.54	207,594	32.035	-0.94%
2010-12-21	42.40	42.40	42.45	42.00	42.60	169,100	7,157,525	42.327	32.31	32.31	32.35	32.01	32.46	221,898	32.256	-0.82%
2010-12-20	42.75	42.70	43.00	41.70	43.80	295,500	12,555,050	42.488	32.58	32.54	32.77	31.78	33.38	387,763	32.378	3.39%
2010-12-17	41.35	41.35	41.40	41.25	42.00	57,500	2,390,825	41.580	31.51	31.51	31.55	31.44	32.01	75,453	31.686	-0.84%
2010-12-16	41.70	41.70	41.80	41.35	42.45	105,400	4,406,230	41.805	31.78	31.78	31.85	31.51	32.35	138,309	31.858	0.12%
2010-12-15	41.65	41.65	41.95	41.50	42.40	352,000	14,797,950	42.040	31.74	31.74	31.97	31.63	32.31	461,904	32.037	-1.19%
2010-12-14	42.15	42.15	42.45	42.00	43.00	403,900	17,132,040	42.417	32.12	32.12	32.35	32.01	32.77	530,009	32.324	-1.29%
2010-12-13	42.70	42.70	42.75	42.55	43.60	303,100	13,006,450	42.911	32.54	32.54	32.58	32.43	33.23	397,736	32.701	-2.95%
2010-12-10	44.00	43.70	44.00	43.00	44.45	483,300	21,064,115	43.584	33.53	33.30	33.53	32.77	33.87	634,200	33.214	-1.01%
2010-12-09	44.45	44.10	44.45	43.95	44.70	204,000	9,062,575	44.424	33.87	33.61	33.87	33.49	34.06	267,695	33.854	-1.22%
2010-12-08	45.00	45.00	45.05	43.90	45.10	881,600	39,284,140	44.560	34.29	34.29	34.33	33.45	34.37	1,156,860	33.958	0.78%
2010-12-07	44.65	44.65	44.70	44.10	45.05	842,200	37,607,477	44.654	34.03	34.03	34.06	33.61	34.33	1,105,159	34.029	-0.11%
2010-12-06	44.70	44.80	44.90	44.65	46.00	1,382,700	62,433,470	45.153	34.06	34.14	34.22	34.03	35.05	1,814,418	34.410	-2.08%
2010-12-03	45.65	45.60	45.65	44.65	45.70	3,364,700	152,306,040	45.266	34.79	34.75	34.79	34.03	34.83	4,415,254	34.495	2.24%
2010-12-02	44.65	44.65	44.70	42.00	44.70	4,497,700	197,070,280	43.816	34.03	34.03	34.06	32.01	34.06	5,902,009	33.390	3.96%
2010-12-01	42.95	42.90	42.95	41.00	44.75	11,887,900	515,127,100	43.332	32.73	32.69	32.73	31.24	34.10	15,599,637	33.022