Prices and Webb-site Total Returns

Health and Happiness (H&H) International Holdings Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01112	2010-12-17			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	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-02	0	15.05	15.02	15.05	14.72	15.33	1,342,849	20,060,786	14.939	15.05	15.02	15.05	14.72	15.33	1,342,849	14.939	-1.63%
2026-01-30	0	15.30	15.28	15.30	14.93	15.94	2,710,959	41,343,125	15.250	15.30	15.28	15.30	14.93	15.94	2,710,959	15.250	-2.55%
2026-01-29	0	15.70	15.70	15.74	14.41	15.79	3,487,217	53,405,856	15.315	15.70	15.70	15.74	14.41	15.79	3,487,217	15.315	6.44%
2026-01-28	0	14.75	14.72	14.75	14.36	14.90	1,305,704	19,168,400	14.681	14.75	14.72	14.75	14.36	14.90	1,305,704	14.681	1.51%
2026-01-27	0	14.53	14.42	14.53	14.26	14.96	953,500	13,923,520	14.603	14.53	14.42	14.53	14.26	14.96	953,500	14.603	-1.16%
2026-01-26	0	14.70	14.64	14.70	13.50	14.85	2,771,064	40,288,758	14.539	14.70	14.64	14.70	13.50	14.85	2,771,064	14.539	3.45%
2026-01-23	0	14.21	14.17	14.21	14.02	14.44	1,958,788	28,004,470	14.297	14.21	14.17	14.21	14.02	14.44	1,958,788	14.297	1.36%
2026-01-22	0	14.02	13.99	14.02	13.75	14.05	1,515,261	21,101,180	13.926	14.02	13.99	14.02	13.75	14.05	1,515,261	13.926	0.94%
2026-01-21	0	13.89	13.87	13.89	13.41	13.94	2,371,454	32,419,600	13.671	13.89	13.87	13.89	13.41	13.94	2,371,454	13.671	-1.14%
2026-01-20	0	14.05	14.03	14.06	13.19	15.13	8,461,516	121,645,217	14.376	14.05	14.03	14.06	13.19	15.13	8,461,516	14.376	6.28%
2026-01-19	0	13.22	13.22	13.28	13.10	13.47	544,248	7,219,524	13.265	13.22	13.22	13.28	13.10	13.47	544,248	13.265	-1.34%
2026-01-16	0	13.40	13.30	13.40	13.22	13.65	836,526	11,181,676	13.367	13.40	13.30	13.40	13.22	13.65	836,526	13.367	-1.33%
2026-01-15	0	13.58	13.45	13.58	13.32	13.95	1,732,392	23,385,136	13.499	13.58	13.45	13.58	13.32	13.95	1,732,392	13.499	-0.73%
2026-01-14	0	13.68	13.63	13.68	13.59	14.16	1,201,366	16,555,364	13.780	13.68	13.63	13.68	13.59	14.16	1,201,366	13.780	-0.65%
2026-01-13	0	13.77	13.69	13.77	13.61	13.99	1,475,479	20,297,914	13.757	13.77	13.69	13.77	13.61	13.99	1,475,479	13.757	0.66%
2026-01-09	0	13.68	13.64	13.69	13.58	13.92	798,976	10,950,834	13.706	13.68	13.64	13.69	13.58	13.92	798,976	13.706	-0.29%
2026-01-08	0	13.72	13.67	13.72	13.29	13.89	1,404,000	18,971,777	13.513	13.72	13.67	13.72	13.29	13.89	1,404,000	13.513	-1.15%
2026-01-07	0	13.88	13.79	13.88	13.38	13.88	2,423,500	33,113,963	13.664	13.88	13.79	13.88	13.38	13.88	2,423,500	13.664	4.68%
2026-01-06	0	13.26	13.26	13.32	13.12	13.36	915,515	12,142,054	13.263	13.26	13.26	13.32	13.12	13.36	915,515	13.263	0.30%
2026-01-05	0	13.22	13.16	13.22	13.07	13.71	1,152,910	15,266,902	13.242	13.22	13.16	13.22	13.07	13.71	1,152,910	13.242	0.76%
2025-12-31	0	13.12	13.07	13.12	13.04	13.48	616,848	8,139,015	13.195	13.12	13.07	13.12	13.04	13.48	616,848	13.195	-0.91%
2025-12-30	0	13.24	13.20	13.24	13.13	13.37	661,000	8,759,931	13.253	13.24	13.20	13.24	13.13	13.37	661,000	13.253	0.46%
2025-12-29	0	13.18	13.12	13.18	13.10	13.76	2,013,209	26,845,806	13.335	13.18	13.12	13.18	13.10	13.76	2,013,209	13.335	-4.15%
2025-12-24	0	13.75	13.64	13.75	13.50	13.90	903,639	12,399,144	13.721	13.75	13.64	13.75	13.50	13.90	903,639	13.721	1.55%
2025-12-23	0	13.54	13.53	13.54	13.36	13.68	887,000	11,943,661	13.465	13.54	13.53	13.54	13.36	13.68	887,000	13.465	-0.44%
2025-12-22	0	13.60	13.56	13.61	13.51	13.71	388,000	5,277,325	13.601	13.60	13.56	13.61	13.51	13.71	388,000	13.601	1.12%
2025-12-19	0	13.45	13.44	13.48	13.20	13.50	1,410,500	18,825,290	13.347	13.45	13.44	13.48	13.20	13.50	1,410,500	13.347	1.20%
2025-12-18	0	13.29	13.22	13.29	13.09	13.29	576,500	7,617,867	13.214	13.29	13.22	13.29	13.09	13.29	576,500	13.214	0.61%
2025-12-17	0	13.21	13.13	13.21	13.04	13.25	570,650	7,518,607	13.176	13.21	13.13	13.21	13.04	13.25	570,650	13.176	0.23%
2025-12-16	0	13.18	13.17	13.18	13.11	13.70	1,011,223	13,368,688	13.220	13.18	13.17	13.18	13.11	13.70	1,011,223	13.220	-2.59%
2025-12-15	0	13.53	13.50	13.53	13.52	13.80	425,485	5,804,792	13.643	13.53	13.50	13.53	13.52	13.80	425,485	13.643	-0.95%
2025-12-12	0	13.66	13.63	13.66	13.32	13.80	832,817	11,325,786	13.599	13.66	13.63	13.66	13.32	13.80	832,817	13.599	1.64%
2025-12-11	0	13.44	13.37	13.44	13.32	13.79	872,500	11,760,185	13.479	13.44	13.37	13.44	13.32	13.79	872,500	13.479	-0.81%
2025-12-10	0	13.55	13.50	13.55	13.30	13.70	1,751,000	23,585,420	13.470	13.55	13.50	13.55	13.30	13.70	1,751,000	13.470	-0.66%
2025-12-09	0	13.64	13.60	13.64	13.56	14.14	2,014,999	27,639,143	13.717	13.64	13.60	13.64	13.56	14.14	2,014,999	13.717	-2.78%
2025-12-08	0	14.03	14.00	14.03	13.79	14.50	3,684,997	51,542,510	13.987	14.03	14.00	14.03	13.79	14.50	3,684,997	13.987	-3.24%
2025-12-05	0	14.50	14.46	14.50	14.23	14.89	2,857,354	41,275,550	14.445	14.50	14.46	14.50	14.23	14.89	2,857,354	14.445	-2.68%
2025-12-04	0	14.90	14.84	14.90	14.77	15.05	2,596,000	38,640,354	14.885	14.90	14.84	14.90	14.77	15.05	2,596,000	14.885	0.07%
2025-12-03	0	14.89	14.85	14.89	14.78	15.18	3,080,518	46,168,503	14.987	14.89	14.85	14.89	14.78	15.18	3,080,518	14.987	-0.33%
2025-12-02	0	14.94	14.91	14.94	14.75	14.96	1,395,000	20,755,245	14.878	14.94	14.91	14.94	14.75	14.96	1,395,000	14.878	1.08%
2025-12-01	0	14.78	14.75	14.78	14.53	14.83	1,658,467	24,407,086	14.717	14.78	14.75	14.78	14.53	14.83	1,658,467	14.717	1.30%
2025-11-28	0	14.59	14.57	14.59	14.23	14.77	2,477,002	36,046,603	14.553	14.59	14.57	14.59	14.23	14.77	2,477,002	14.553	0.90%
2025-11-27	0	14.46	14.42	14.48	13.82	14.78	4,350,882	62,882,293	14.453	14.46	14.42	14.48	13.82	14.78	4,350,882	14.453	3.43%
2025-11-26	0	13.98	13.93	13.98	13.64	13.98	1,515,001	21,029,393	13.881	13.98	13.93	13.98	13.64	13.98	1,515,001	13.881	1.16%
2025-11-25	0	13.82	13.77	13.82	13.64	14.10	1,588,855	21,916,303	13.794	13.82	13.77	13.82	13.64	14.10	1,588,855	13.794	0.00%
2025-11-24	0	13.82	13.76	13.82	13.58	14.33	3,208,300	44,349,329	13.823	13.82	13.76	13.82	13.58	14.33	3,208,300	13.823	-1.36%
2025-11-21	0	14.01	13.98	14.01	13.56	14.14	3,752,486	52,324,341	13.944	14.01	13.98	14.01	13.56	14.14	3,752,486	13.944	-0.64%
2025-11-20	0	14.10	14.04	14.10	13.72	14.42	4,854,275	68,340,777	14.079	14.10	14.04	14.10	13.72	14.42	4,854,275	14.078	2.55%
2025-11-19	0	13.75	13.68	13.75	13.00	13.76	5,749,315	77,803,350	13.533	13.75	13.68	13.75	13.00	13.76	5,749,315	13.533	4.48%
2025-11-18	0	13.16	13.16	13.17	12.36	13.79	4,353,500	56,912,023	13.073	13.16	13.16	13.17	12.36	13.79	4,353,500	13.073	1.54%
2025-11-17	0	12.96	12.91	12.96	12.57	13.03	1,516,000	19,479,972	12.850	12.96	12.91	12.96	12.57	13.03	1,516,000	12.850	2.21%
2025-11-14	0	12.68	12.65	12.68	12.65	13.00	870,684	11,167,934	12.827	12.68	12.65	12.68	12.65	13.00	870,684	12.827	-1.25%
2025-11-13	0	12.84	12.77	12.84	12.63	13.00	866,028	11,053,672	12.764	12.84	12.77	12.84	12.63	13.00	866,028	12.764	-1.23%
2025-11-12	0	13.00	12.95	13.00	12.85	13.20	1,532,198	19,884,123	12.978	13.00	12.95	13.00	12.85	13.20	1,532,198	12.978	-1.07%
2025-11-11	0	13.14	13.11	13.14	12.65	13.33	2,449,069	32,173,871	13.137	13.14	13.11	13.14	12.65	13.33	2,449,069	13.137	2.74%
2025-11-10	0	12.79	12.79	12.80	12.10	12.89	2,370,689	29,782,763	12.563	12.79	12.79	12.80	12.10	12.89	2,370,689	12.563	3.98%
2025-11-07	0	12.30	12.25	12.30	12.09	12.58	1,654,000	20,461,455	12.371	12.30	12.25	12.30	12.09	12.58	1,654,000	12.371	0.00%
2025-11-06	0	12.30	12.27	12.30	11.69	12.30	2,860,980	34,507,782	12.062	12.30	12.27	12.30	11.69	12.30	2,860,980	12.062	5.76%
2025-11-05	0	11.63	11.61	11.63	11.54	12.14	3,697,112	43,604,940	11.794	11.63	11.61	11.63	11.54	12.14	3,697,112	11.794	-4.28%
2025-11-04	0	12.15	12.12	12.15	11.99	12.28	1,499,500	18,146,042	12.101	12.15	12.12	12.15	11.99	12.28	1,499,500	12.101	-0.82%
2025-11-03	0	12.25	12.24	12.25	11.98	12.30	1,339,000	16,254,367	12.139	12.25	12.24	12.25	11.98	12.30	1,339,000	12.139	1.24%
2025-10-31	0	12.10	12.09	12.10	11.90	12.24	2,733,500	33,015,672	12.078	12.10	12.09	12.10	11.90	12.24	2,733,500	12.078	-1.31%
2025-10-30	0	12.26	12.25	12.26	12.12	12.58	3,322,986	40,851,961	12.294	12.26	12.25	12.26	12.12	12.58	3,322,986	12.294	-0.73%
2025-10-28	0	12.35	12.27	12.35	12.16	12.70	2,733,500	33,828,155	12.375	12.35	12.27	12.35	12.16	12.70	2,733,500	12.375	-2.37%
2025-10-27	0	12.65	12.64	12.65	12.65	12.92	1,546,946	19,718,515	12.747	12.65	12.64	12.65	12.65	12.92	1,546,946	12.747	-1.09%
2025-10-24	0	12.79	12.79	12.80	12.65	13.07	1,664,000	21,227,595	12.757	12.79	12.79	12.80	12.65	13.07	1,664,000	12.757	-0.85%
2025-10-23	0	12.90	12.87	12.90	12.75	13.38	1,183,000	15,234,277	12.878	12.90	12.87	12.90	12.75	13.38	1,183,000	12.878	-0.77%
2025-10-22	0	13.00	12.97	13.00	12.80	13.29	1,724,500	22,330,485	12.949	13.00	12.97	13.00	12.80	13.29	1,724,500	12.949	-1.44%
2025-10-21	0	13.19	13.15	13.19	13.09	13.34	1,373,842	18,120,261	13.190	13.19	13.15	13.19	13.09	13.34	1,373,842	13.189	0.15%
2025-10-20	0	13.17	13.15	13.17	13.10	13.41	1,217,000	16,083,035	13.215	13.17	13.15	13.17	13.10	13.41	1,217,000	13.215	0.92%
2025-10-17	0	13.05	13.01	13.05	12.96	13.70	1,414,000	18,721,497	13.240	13.05	13.01	13.05	12.96	13.70	1,414,000	13.240	-4.11%
2025-10-16	0	13.61	13.60	13.63	13.46	13.76	1,788,000	24,340,722	13.613	13.61	13.60	13.63	13.46	13.76	1,788,000	13.613	0.52%
2025-10-15	0	13.54	13.52	13.54	12.87	14.15	5,029,500	68,336,510	13.587	13.54	13.52	13.54	12.87	14.15	5,029,500	13.587	6.03%
2025-10-14	0	12.77	12.75	12.77	12.65	13.30	2,372,000	30,562,365	12.885	12.77	12.75	12.77	12.65	13.30	2,372,000	12.885	-2.67%
2025-10-13	0	13.12	13.09	13.12	12.32	13.16	3,822,500	48,631,695	12.723	13.12	13.09	13.12	12.32	13.16	3,822,500	12.722	2.90%
2025-10-10	0	12.75	12.75	12.80	12.64	13.11	1,883,500	24,325,235	12.915	12.75	12.75	12.80	12.64	13.11	1,883,500	12.915	-1.16%
2025-10-09	0	12.90	12.89	12.90	12.63	12.96	3,017,000	38,667,140	12.816	12.90	12.89	12.90	12.63	12.96	3,017,000	12.816	1.49%
2025-10-08	0	12.71	12.66	12.71	12.41	12.76	375,725	4,723,187	12.571	12.71	12.66	12.71	12.41	12.76	375,725	12.571	-0.39%
2025-10-06	0	12.76	12.75	12.76	12.68	13.02	508,500	6,499,585	12.782	12.76	12.75	12.76	12.68	13.02	508,500	12.782	-2.00%
2025-10-03	0	13.02	12.94	13.02	12.82	13.11	551,000	7,128,065	12.937	13.02	12.94	13.02	12.82	13.11	551,000	12.937	-0.61%
2025-10-02	0	13.10	13.08	13.10	12.85	13.14	520,021	6,768,935	13.017	13.10	13.08	13.10	12.85	13.14	520,021	13.017	-0.61%
2025-09-30	0	13.18	13.17	13.18	12.92	13.32	1,784,000	23,319,282	13.071	13.18	13.17	13.18	12.92	13.32	1,784,000	13.071	0.15%
2025-09-29	0	13.16	13.15	13.16	12.85	13.28	1,655,500	21,659,070	13.083	13.16	13.15	13.16	12.85	13.28	1,655,500	13.083	1.31%
2025-09-26	0	12.99	12.98	12.99	12.91	13.24	2,289,100	29,882,556	13.054	12.99	12.98	12.99	12.91	13.24	2,289,100	13.054	-1.81%
2025-09-25	0	13.23	13.18	13.23	13.00	13.48	1,861,500	24,659,555	13.247	13.23	13.18	13.23	13.00	13.48	1,861,500	13.247	-1.19%
2025-09-24	0	13.39	13.34	13.39	13.26	13.70	1,781,500	23,843,890	13.384	13.39	13.34	13.39	13.26	13.70	1,781,500	13.384	-0.89%
2025-09-23	0	13.51	13.47	13.51	13.34	13.96	5,366,500	72,460,890	13.502	13.51	13.47	13.51	13.34	13.96	5,366,500	13.502	-3.15%
2025-09-22	0	13.95	13.92	13.95	13.90	14.52	3,183,406	44,699,148	14.041	13.95	13.92	13.95	13.90	14.52	3,183,406	14.041	-3.93%
2025-09-19	0	14.52	14.46	14.52	14.33	14.64	1,609,000	23,303,660	14.483	14.52	14.46	14.52	14.33	14.64	1,609,000	14.483	0.90%
2025-09-18	0	14.39	14.39	14.40	14.20	14.96	3,654,006	52,853,528	14.465	14.39	14.39	14.40	14.20	14.96	3,654,006	14.465	-1.57%
2025-09-17	0	14.62	14.61	14.62	14.19	14.71	4,106,000	59,091,970	14.392	14.62	14.61	14.62	14.19	14.71	4,106,000	14.392	-0.95%
2025-09-16	0	14.76	14.66	14.76	14.40	14.89	3,290,000	48,021,465	14.596	14.76	14.66	14.76	14.40	14.89	3,290,000	14.596	1.03%
2025-09-15	0	14.61	14.60	14.61	14.42	14.81	2,218,500	32,266,224	14.544	14.61	14.60	14.61	14.42	14.81	2,218,500	14.544	-1.02%
2025-09-12	0	14.76	14.76	14.77	14.40	15.18	3,381,500	49,814,570	14.732	14.76	14.76	14.77	14.40	15.18	3,381,500	14.732	-0.47%
2025-09-11	0	14.83	14.82	14.83	14.31	15.15	3,176,356	47,250,756	14.876	14.83	14.82	14.83	14.31	15.15	3,176,356	14.876	1.85%
2025-09-10	0	14.56	14.51	14.56	14.26	14.71	1,599,000	23,138,795	14.471	14.56	14.51	14.56	14.26	14.71	1,599,000	14.471	0.07%
2025-09-09	0	14.55	14.54	14.55	14.16	14.61	2,935,500	42,272,752	14.401	14.55	14.54	14.55	14.16	14.61	2,935,500	14.401	0.97%
2025-09-08	0	14.60	14.57	14.60	14.16	14.85	3,274,500	47,669,899	14.558	14.41	14.38	14.41	13.98	14.66	3,317,675	14.368	1.96%
2025-09-05	0	14.32	14.31	14.32	13.59	14.42	3,848,500	54,201,375	14.084	14.13	14.12	14.13	13.41	14.23	3,899,244	13.900	5.60%
2025-09-04	0	13.56	13.49	13.56	13.26	13.96	4,711,500	63,425,417	13.462	13.38	13.31	13.38	13.09	13.78	4,773,622	13.287	-2.02%
2025-09-03	0	13.84	13.79	13.84	13.69	14.00	2,799,500	38,773,267	13.850	13.66	13.61	13.66	13.51	13.82	2,836,412	13.670	0.87%
2025-09-02	0	13.72	13.70	13.72	13.60	14.29	5,456,027	75,473,563	13.833	13.54	13.52	13.54	13.42	14.10	5,527,966	13.653	-1.65%
2025-09-01	0	13.95	13.93	13.95	13.82	15.00	7,752,000	109,779,285	14.161	13.77	13.75	13.77	13.64	14.80	7,854,212	13.977	-5.42%
2025-08-29	0	14.75	14.70	14.75	14.38	15.08	5,293,500	77,920,125	14.720	14.56	14.51	14.56	14.19	14.88	5,363,296	14.528	0.61%
2025-08-28	0	14.66	14.66	14.69	13.82	14.80	9,592,500	138,149,505	14.402	14.47	14.47	14.50	13.64	14.61	9,718,980	14.214	3.53%
2025-08-27	0	14.16	14.12	14.16	12.70	14.20	16,448,027	221,094,139	13.442	13.98	13.94	13.98	12.53	14.02	16,664,899	13.267	1.87%
2025-08-26	0	13.90	13.89	13.90	13.27	14.26	7,126,445	98,198,262	13.779	13.72	13.71	13.72	13.10	14.07	7,220,409	13.600	2.96%
2025-08-25	0	13.50	13.50	13.52	13.12	13.65	4,006,872	53,730,669	13.410	13.32	13.32	13.34	12.95	13.47	4,059,704	13.235	4.41%
2025-08-22	0	12.93	12.92	12.93	12.82	13.47	4,526,500	58,465,635	12.916	12.76	12.75	12.76	12.65	13.29	4,586,183	12.748	-3.15%
2025-08-21	0	13.35	13.28	13.35	13.08	13.60	3,173,500	42,104,768	13.268	13.18	13.11	13.18	12.91	13.42	3,215,344	13.095	0.53%
2025-08-20	0	13.28	13.28	13.29	12.94	13.40	4,105,500	54,118,015	13.182	13.11	13.11	13.12	12.77	13.23	4,159,632	13.010	-0.97%
2025-08-19	0	13.41	13.41	13.42	13.15	13.52	3,730,000	49,770,106	13.343	13.24	13.24	13.25	12.98	13.34	3,779,181	13.170	1.90%
2025-08-18	0	13.16	13.13	13.16	12.79	13.39	5,596,000	73,368,088	13.111	12.99	12.96	12.99	12.62	13.22	5,669,785	12.940	0.23%
2025-08-15	0	13.13	13.13	13.14	12.03	13.28	9,918,520	127,716,782	12.877	12.96	12.96	12.97	11.87	13.11	10,049,299	12.709	7.18%
2025-08-14	0	12.25	12.25	12.26	12.07	12.61	5,312,500	65,178,460	12.269	12.09	12.09	12.10	11.91	12.45	5,382,547	12.109	2.17%
2025-08-13	0	11.99	11.99	12.00	11.70	12.15	4,795,500	57,381,601	11.966	11.83	11.83	11.84	11.55	11.99	4,858,730	11.810	2.22%
2025-08-12	0	11.73	11.68	11.76	11.61	12.04	2,749,000	32,540,499	11.837	11.58	11.53	11.61	11.46	11.88	2,785,246	11.683	-1.18%
2025-08-11	0	11.87	11.83	11.87	11.41	12.05	3,323,500	39,076,388	11.758	11.72	11.68	11.72	11.26	11.89	3,367,321	11.605	2.33%
2025-08-08	0	11.60	11.60	11.62	11.52	11.83	1,931,738	22,488,467	11.642	11.45	11.45	11.47	11.37	11.68	1,957,209	11.490	-0.94%
2025-08-07	0	11.71	11.70	11.71	11.55	11.92	2,441,500	28,573,641	11.703	11.56	11.55	11.56	11.40	11.76	2,473,692	11.551	0.77%
2025-08-06	0	11.62	11.62	11.66	11.59	12.00	3,312,591	38,885,904	11.739	11.47	11.47	11.51	11.44	11.84	3,356,268	11.586	-3.01%
2025-08-05	0	11.98	11.96	11.98	11.34	12.17	5,948,500	70,063,933	11.778	11.82	11.80	11.82	11.19	12.01	6,026,933	11.625	4.90%
2025-08-04	0	11.42	11.41	11.42	11.13	11.54	4,267,900	48,537,377	11.373	11.27	11.26	11.27	10.99	11.39	4,324,173	11.225	2.70%
2025-08-01	0	11.12	11.10	11.12	11.04	11.70	4,765,000	53,916,071	11.315	10.98	10.96	10.98	10.90	11.55	4,827,828	11.168	-2.97%
2025-07-31	0	11.46	11.46	11.52	11.44	12.50	10,267,000	121,326,560	11.817	11.31	11.31	11.37	11.29	12.34	10,402,373	11.663	-8.32%
2025-07-30	0	12.50	12.50	12.52	11.10	12.68	18,749,242	227,055,129	12.110	12.34	12.34	12.36	10.96	12.51	18,996,456	11.952	11.41%
2025-07-29	0	11.22	11.22	11.24	11.02	12.30	12,204,500	140,403,670	11.504	11.07	11.07	11.09	10.88	12.14	12,365,420	11.355	-2.09%
2025-07-28	0	11.46	11.46	11.48	11.30	11.96	2,908,500	33,302,056	11.450	11.31	11.31	11.33	11.15	11.80	2,946,849	11.301	-0.87%
2025-07-25	0	11.56	11.54	11.56	11.52	12.00	2,800,000	32,809,710	11.718	11.41	11.39	11.41	11.37	11.84	2,836,919	11.565	-1.70%
2025-07-24	0	11.76	11.74	11.76	11.62	11.94	3,954,000	46,626,220	11.792	11.61	11.59	11.61	11.47	11.78	4,006,135	11.639	1.20%
2025-07-23	0	11.62	11.62	11.64	11.36	11.84	4,847,000	56,463,249	11.649	11.47	11.47	11.49	11.21	11.69	4,910,909	11.498	1.75%
2025-07-22	0	11.42	11.42	11.46	11.10	11.46	3,510,500	39,744,300	11.322	11.27	11.27	11.31	10.96	11.31	3,556,787	11.174	2.15%
2025-07-21	0	11.18	11.16	11.18	10.94	11.30	2,457,500	27,398,920	11.149	11.03	11.01	11.03	10.80	11.15	2,489,903	11.004	1.64%
2025-07-18	0	11.00	10.98	11.00	10.90	11.14	2,209,500	24,237,020	10.970	10.86	10.84	10.86	10.76	11.00	2,238,633	10.827	-0.36%
2025-07-17	0	11.04	11.02	11.04	10.92	11.36	4,318,132	47,610,620	11.026	10.90	10.88	10.90	10.78	11.21	4,375,068	10.882	-1.78%
2025-07-16	0	11.24	11.24	11.26	11.16	11.58	3,947,500	44,904,487	11.375	11.09	11.09	11.11	11.01	11.43	3,999,549	11.227	0.72%
2025-07-15	0	11.16	11.16	11.18	10.78	11.28	3,509,000	38,661,510	11.018	11.01	11.01	11.03	10.64	11.13	3,555,267	10.874	0.00%
2025-07-14	0	11.16	11.16	11.18	11.04	11.44	1,964,000	21,967,250	11.185	11.01	11.01	11.03	10.90	11.29	1,989,896	11.039	0.72%
2025-07-11	0	11.08	11.08	11.10	10.92	11.24	3,362,500	37,138,170	11.045	10.94	10.94	10.96	10.78	11.09	3,406,836	10.901	1.28%
2025-07-10	0	10.94	10.92	10.94	10.66	11.00	3,646,500	39,653,725	10.875	10.80	10.78	10.80	10.52	10.86	3,694,580	10.733	2.63%
2025-07-09	0	10.66	10.64	10.66	10.44	10.80	5,870,500	62,112,475	10.580	10.52	10.50	10.52	10.30	10.66	5,947,904	10.443	-1.11%
2025-07-08	0	10.78	10.74	10.78	10.48	10.92	8,947,500	95,127,830	10.632	10.64	10.60	10.64	10.34	10.78	9,065,475	10.493	-1.28%
2025-07-07	0	10.92	10.90	10.92	10.32	11.50	12,378,350	134,542,519	10.869	10.78	10.76	10.78	10.19	11.35	12,541,562	10.728	-7.14%
2025-07-04	0	11.76	11.76	11.78	11.56	12.24	4,414,143	51,860,913	11.749	11.61	11.61	11.63	11.41	12.08	4,472,345	11.596	-4.08%
2025-07-03	0	12.26	12.22	12.26	11.78	12.44	3,816,500	46,530,170	12.192	12.10	12.06	12.10	11.63	12.28	3,866,822	12.033	3.72%
2025-07-02	0	11.82	11.82	11.84	11.30	11.98	2,388,011	28,196,880	11.808	11.67	11.67	11.69	11.15	11.82	2,419,498	11.654	3.50%
2025-06-30	0	11.42	11.38	11.42	11.28	11.70	4,433,441	50,472,911	11.385	11.27	11.23	11.27	11.13	11.55	4,491,897	11.236	-1.21%
2025-06-27	0	11.56	11.54	11.56	11.44	11.74	1,741,500	20,150,322	11.571	11.41	11.39	11.41	11.29	11.59	1,764,462	11.420	0.87%
2025-06-26	0	11.46	11.44	11.46	11.40	11.68	3,252,000	37,394,991	11.499	11.31	11.29	11.31	11.25	11.53	3,294,879	11.349	-2.05%
2025-06-25	0	11.70	11.68	11.70	11.40	12.14	3,332,821	38,857,100	11.659	11.55	11.53	11.55	11.25	11.98	3,376,765	11.507	0.34%
2025-06-24	0	11.66	11.66	11.72	11.48	11.78	2,435,500	28,349,881	11.640	11.51	11.51	11.57	11.33	11.63	2,467,613	11.489	0.34%
2025-06-23	0	11.62	11.62	11.64	11.36	11.78	2,837,751	32,811,331	11.562	11.47	11.47	11.49	11.21	11.63	2,875,168	11.412	-1.36%
2025-06-20	0	11.78	11.76	11.78	11.40	11.98	3,224,500	38,014,450	11.789	11.63	11.61	11.63	11.25	11.82	3,267,016	11.636	-0.34%
2025-06-19	0	11.82	11.80	11.84	11.78	12.38	2,177,500	26,054,790	11.966	11.67	11.65	11.69	11.63	12.22	2,206,211	11.810	-4.37%
2025-06-18	0	12.36	12.36	12.40	12.30	12.96	1,860,000	23,133,995	12.438	12.20	12.20	12.24	12.14	12.79	1,884,525	12.276	-1.90%
2025-06-17	0	12.60	12.60	12.70	12.48	13.10	3,938,247	49,869,262	12.663	12.44	12.44	12.53	12.32	12.93	3,990,174	12.498	-1.56%
2025-06-16	0	12.80	12.74	12.80	12.20	12.84	2,959,263	37,249,401	12.587	12.63	12.57	12.63	12.04	12.67	2,998,282	12.424	4.75%
2025-06-13	0	12.22	12.22	12.24	11.96	12.48	4,405,000	53,540,914	12.155	12.06	12.06	12.08	11.80	12.32	4,463,081	11.996	-1.93%
2025-06-12	0	12.46	12.44	12.46	12.24	12.80	3,797,700	47,505,468	12.509	12.30	12.28	12.30	12.08	12.63	3,847,774	12.346	-0.95%
2025-06-11	0	12.58	12.58	12.62	12.38	13.00	3,662,799	46,210,352	12.616	12.42	12.42	12.46	12.22	12.83	3,711,094	12.452	-0.79%
2025-06-10	0	12.68	12.60	12.68	12.40	13.42	5,882,000	74,651,435	12.692	12.51	12.44	12.51	12.24	13.25	5,959,556	12.526	-4.95%
2025-06-09	0	13.34	13.30	13.34	12.14	13.34	5,621,235	72,329,393	12.867	13.17	13.13	13.17	11.98	13.17	5,695,353	12.700	8.81%
2025-06-06	0	12.26	12.26	12.30	12.08	12.86	9,975,000	122,914,460	12.322	12.10	12.10	12.14	11.92	12.69	10,106,523	12.162	-3.31%
2025-06-05	0	12.68	12.68	12.70	12.46	13.64	4,748,000	61,163,052	12.882	12.51	12.51	12.53	12.30	13.46	4,810,604	12.714	-7.31%
2025-06-04	0	13.68	13.64	13.68	13.08	14.10	7,061,000	96,407,915	13.654	13.50	13.46	13.50	12.91	13.92	7,154,101	13.476	2.09%
2025-06-03	0	13.40	13.32	13.40	12.72	13.50	3,860,500	51,219,558	13.268	13.23	13.15	13.23	12.55	13.32	3,911,402	13.095	4.04%
2025-06-02	0	12.88	12.88	12.90	12.40	12.96	872,000	11,048,185	12.670	12.71	12.71	12.73	12.24	12.79	883,498	12.505	-0.16%
2025-05-30	0	12.90	12.90	12.96	12.58	13.30	6,123,500	78,955,316	12.894	12.73	12.73	12.79	12.42	13.13	6,204,240	12.726	0.78%
2025-05-29	0	12.80	12.76	12.80	12.70	13.26	5,884,500	75,604,692	12.848	12.63	12.59	12.63	12.53	13.09	5,962,089	12.681	-2.14%
2025-05-28	0	13.08	13.08	13.12	12.70	13.54	8,841,986	117,176,417	13.252	12.91	12.91	12.95	12.53	13.36	8,958,570	13.080	2.67%
2025-05-27	0	12.74	12.74	12.76	12.18	13.06	8,114,500	102,091,489	12.581	12.57	12.57	12.59	12.02	12.89	8,221,492	12.418	-1.24%
2025-05-26	0	12.90	12.88	12.90	12.60	13.44	6,528,500	84,017,660	12.869	12.73	12.71	12.73	12.44	13.27	6,614,580	12.702	-3.15%
2025-05-23	0	13.32	13.30	13.32	12.76	13.72	9,257,004	122,955,910	13.283	13.15	13.13	13.15	12.59	13.54	9,379,060	13.110	3.26%
2025-05-22	0	12.90	12.90	12.92	12.70	13.34	10,967,000	143,058,148	13.044	12.73	12.73	12.75	12.53	13.17	11,111,603	12.875	-3.30%
2025-05-21	0	13.34	13.28	13.34	13.18	14.60	14,370,580	198,363,726	13.804	13.17	13.11	13.17	13.01	14.41	14,560,060	13.624	-2.77%
2025-05-20	0	13.72	13.72	13.74	11.66	14.14	25,271,039	334,104,813	13.221	13.54	13.54	13.56	11.51	13.96	25,604,245	13.049	17.67%
2025-05-19	0	11.66	11.66	11.70	11.38	12.00	11,787,000	137,905,617	11.700	11.51	11.51	11.55	11.23	11.84	11,942,415	11.548	-1.52%
2025-05-16	0	11.84	11.80	11.84	10.70	12.16	20,459,000	236,815,718	11.575	11.69	11.65	11.69	10.56	12.00	20,728,758	11.425	5.71%
2025-05-15	0	11.20	11.20	11.22	9.470	11.94	30,138,626	333,001,098	11.049	11.05	11.05	11.07	9.347	11.78	30,536,012	10.905	17.89%
2025-05-14	0	9.550	9.520	9.550	9.200	9.560	1,412,000	13,263,182	9.3932	9.376	9.347	9.376	9.033	9.386	1,438,147	9.2224	4.37%
2025-05-13	0	9.150	9.140	9.150	9.140	9.490	1,929,000	17,982,540	9.3222	8.984	8.974	8.984	8.974	9.317	1,964,721	9.1527	-1.72%
2025-05-12	0	9.310	9.250	9.310	8.960	9.370	2,180,500	20,100,910	9.2185	9.141	9.082	9.141	8.797	9.200	2,220,878	9.0509	3.33%
2025-05-09	0	9.010	9.000	9.010	8.850	9.230	2,017,521	18,108,257	8.9755	8.846	8.836	8.846	8.689	9.062	2,054,881	8.8123	-2.38%
2025-05-08	0	9.230	9.160	9.230	9.090	9.310	1,313,000	12,058,187	9.1837	9.062	8.993	9.062	8.925	9.141	1,337,314	9.0167	0.87%
2025-05-07	0	9.150	9.080	9.150	9.040	9.460	5,016,500	46,182,057	9.2060	8.984	8.915	8.984	8.876	9.288	5,109,395	9.0387	0.00%
2025-05-06	0	9.150	9.140	9.150	8.800	9.270	2,321,500	21,098,500	9.0883	8.984	8.974	8.984	8.640	9.101	2,364,489	8.9231	3.51%
2025-05-02	0	8.840	8.760	8.840	8.620	8.840	259,000	2,260,890	8.7293	8.679	8.601	8.679	8.463	8.679	263,796	8.5706	0.00%
2025-04-30	0	8.840	8.830	8.840	8.580	8.930	2,155,581	18,946,330	8.7894	8.679	8.669	8.679	8.424	8.768	2,195,498	8.6296	2.79%
2025-04-29	0	8.600	8.590	8.600	8.500	8.720	1,466,000	12,605,595	8.5986	8.444	8.434	8.444	8.345	8.561	1,493,147	8.4423	0.12%
2025-04-28	0	8.590	8.580	8.590	8.480	9.020	3,533,707	30,633,393	8.6689	8.434	8.424	8.434	8.326	8.856	3,599,144	8.5113	-3.05%
2025-04-25	0	8.860	8.860	8.880	8.780	9.180	2,224,500	20,103,730	9.0374	8.699	8.699	8.719	8.620	9.013	2,265,693	8.8731	-0.23%
2025-04-24	0	8.880	8.880	8.930	8.800	9.340	1,637,500	14,651,165	8.9473	8.719	8.719	8.768	8.640	9.170	1,667,823	8.7846	-3.27%
2025-04-23	0	9.180	9.180	9.200	9.140	9.460	2,038,000	18,935,534	9.2912	9.013	9.013	9.033	8.974	9.288	2,075,739	9.1223	0.66%
2025-04-22	0	9.120	9.110	9.130	8.760	9.130	893,000	8,003,235	8.9622	8.954	8.944	8.964	8.601	8.964	909,536	8.7992	2.13%
2025-04-17	0	8.930	8.910	8.930	8.850	9.290	1,185,404	10,613,296	8.9533	8.768	8.748	8.768	8.689	9.121	1,207,355	8.7905	-0.89%
2025-04-16	0	9.010	8.990	9.010	8.980	9.360	2,029,000	18,495,760	9.1157	8.846	8.827	8.846	8.817	9.190	2,066,573	8.9500	-3.94%
2025-04-15	0	9.380	9.360	9.380	9.240	9.800	1,495,500	14,149,620	9.4615	9.209	9.190	9.209	9.072	9.622	1,523,193	9.2894	-1.78%
2025-04-14	0	9.550	9.550	9.560	9.440	9.990	4,716,500	45,586,678	9.6654	9.376	9.376	9.386	9.268	9.808	4,803,839	9.4896	-1.85%
2025-04-11	0	9.730	9.730	9.750	9.160	10.06	9,959,000	96,254,633	9.6651	9.553	9.553	9.573	8.993	9.877	10,143,419	9.4894	11.07%
2025-04-10	0	8.760	8.740	8.760	8.670	9.140	2,047,500	18,137,030	8.8581	8.601	8.581	8.601	8.512	8.974	2,085,415	8.6971	1.62%
2025-04-09	0	8.620	8.600	8.620	8.110	8.650	2,723,000	22,857,262	8.3941	8.463	8.444	8.463	7.963	8.493	2,773,424	8.2415	0.58%
2025-04-08	0	8.570	8.520	8.570	8.280	8.650	2,612,000	22,129,789	8.4724	8.414	8.365	8.414	8.129	8.493	2,660,369	8.3183	4.64%
2025-04-07	0	8.190	8.170	8.200	8.030	9.060	3,435,000	29,323,639	8.5367	8.041	8.021	8.051	7.884	8.895	3,498,609	8.3815	-15.04%
2025-04-03	0	9.640	9.640	9.700	9.420	9.870	1,772,500	17,115,207	9.6560	9.465	9.465	9.524	9.249	9.691	1,805,323	9.4804	-2.43%
2025-04-02	0	9.880	9.880	9.890	9.610	10.04	2,499,500	24,743,515	9.8994	9.700	9.700	9.710	9.435	9.857	2,545,785	9.7194	1.86%
2025-04-01	0	9.700	9.690	9.700	9.330	9.920	2,614,500	25,445,435	9.7324	9.524	9.514	9.524	9.160	9.740	2,662,915	9.5555	4.64%
2025-03-31	0	9.270	9.220	9.270	9.150	9.850	3,529,000	33,048,650	9.3649	9.101	9.052	9.101	8.984	9.671	3,594,349	9.1946	-5.89%
2025-03-28	0	9.850	9.850	9.860	9.700	10.08	3,676,736	36,396,606	9.8992	9.671	9.671	9.681	9.524	9.897	3,744,821	9.7192	1.23%
2025-03-27	0	9.730	9.730	9.740	9.500	10.20	2,028,500	19,710,868	9.7170	9.553	9.553	9.563	9.327	10.01	2,066,063	9.5403	-2.11%
2025-03-26	0	9.940	9.900	9.940	9.260	10.08	5,623,086	54,482,944	9.6892	9.759	9.720	9.759	9.092	9.897	5,727,213	9.5130	-0.40%
2025-03-25	0	9.980	9.980	9.990	9.900	11.08	4,213,500	43,078,125	10.224	9.799	9.799	9.808	9.720	10.88	4,291,525	10.038	-6.90%
2025-03-24	0	10.72	10.70	10.72	10.42	11.18	3,459,860	37,147,540	10.737	10.53	10.51	10.53	10.23	10.98	3,523,929	10.542	3.28%
2025-03-21	0	10.38	10.38	10.40	10.24	11.12	3,213,000	34,127,110	10.622	10.19	10.19	10.21	10.05	10.92	3,272,498	10.428	-2.99%
2025-03-20	0	10.70	10.70	10.78	10.48	10.96	3,983,022	42,796,185	10.745	10.51	10.51	10.58	10.29	10.76	4,056,779	10.549	0.00%
2025-03-19	0	10.70	10.70	10.72	10.30	10.76	2,846,000	30,109,019	10.579	10.51	10.51	10.53	10.11	10.56	2,898,702	10.387	1.90%
2025-03-18	0	10.50	10.50	10.52	10.10	10.70	4,179,451	43,535,025	10.416	10.31	10.31	10.33	9.916	10.51	4,256,845	10.227	-0.19%
2025-03-17	0	10.52	10.50	10.52	9.800	10.74	8,494,000	88,011,765	10.362	10.33	10.31	10.33	9.622	10.54	8,651,291	10.173	9.13%
2025-03-14	0	9.640	9.620	9.640	9.150	9.900	5,978,153	57,605,244	9.6360	9.465	9.445	9.465	8.984	9.720	6,088,855	9.4608	4.10%
2025-03-13	0	9.260	9.210	9.270	9.020	9.370	616,000	5,652,580	9.1763	9.092	9.043	9.101	8.856	9.200	627,407	9.0094	-1.17%
2025-03-12	0	9.370	9.300	9.370	9.090	9.400	745,500	6,931,114	9.2973	9.200	9.131	9.200	8.925	9.229	759,305	9.1282	2.63%
2025-03-11	0	9.130	9.130	9.190	8.890	9.190	350,500	3,156,245	9.0050	8.964	8.964	9.023	8.728	9.023	356,991	8.8413	0.77%
2025-03-10	0	9.060	9.010	9.060	8.980	9.200	216,000	1,956,725	9.0589	8.895	8.846	8.895	8.817	9.033	220,000	8.8942	-2.58%
2025-03-07	0	9.300	9.220	9.300	9.180	9.440	469,000	4,361,261	9.2991	9.131	9.052	9.131	9.013	9.268	477,685	9.1300	0.54%
2025-03-06	0	9.250	9.180	9.250	9.100	9.380	682,500	6,268,745	9.1850	9.082	9.013	9.082	8.935	9.209	695,138	9.0180	1.20%
2025-03-05	0	9.140	9.140	9.190	9.000	9.230	566,000	5,173,865	9.1411	8.974	8.974	9.023	8.836	9.062	576,481	8.9749	3.39%
2025-03-04	0	8.840	8.840	8.910	8.710	8.920	455,500	4,019,570	8.8245	8.679	8.679	8.748	8.552	8.758	463,935	8.6641	-0.90%
2025-03-03	0	8.920	8.880	8.920	8.790	9.380	711,000	6,340,225	8.9173	8.758	8.719	8.758	8.630	9.209	724,166	8.7552	-1.55%
2025-02-28	0	9.060	8.940	9.060	8.890	9.200	1,206,821	10,864,701	9.0027	8.895	8.777	8.895	8.728	9.033	1,229,169	8.8391	-2.05%
2025-02-27	0	9.250	9.230	9.250	8.960	9.440	1,105,500	10,173,820	9.2029	9.082	9.062	9.082	8.797	9.268	1,125,971	9.0356	3.35%
2025-02-26	0	8.950	8.930	9.020	8.870	9.040	700,000	6,278,985	8.9700	8.787	8.768	8.856	8.709	8.876	712,962	8.8069	0.79%
2025-02-25	0	8.880	8.850	8.890	8.760	9.170	776,000	6,890,990	8.8801	8.719	8.689	8.728	8.601	9.003	790,370	8.7187	-1.33%
2025-02-24	0	9.000	8.980	9.000	8.900	9.130	470,000	4,245,250	9.0324	8.836	8.817	8.836	8.738	8.964	478,703	8.8682	0.22%
2025-02-21	0	8.980	8.980	9.000	8.860	8.990	227,000	2,022,770	8.9109	8.817	8.817	8.836	8.699	8.827	231,204	8.7489	0.56%
2025-02-20	0	8.930	8.900	8.930	8.800	9.010	270,000	2,401,622	8.8949	8.768	8.738	8.768	8.640	8.846	275,000	8.7332	-0.11%
2025-02-19	0	8.940	8.900	8.940	8.680	8.960	665,500	5,887,857	8.8473	8.777	8.738	8.777	8.522	8.797	677,824	8.6864	1.82%
2025-02-18	0	8.780	8.780	8.790	8.670	8.990	370,500	3,270,165	8.8264	8.620	8.620	8.630	8.512	8.827	377,361	8.6659	1.39%
2025-02-17	0	8.660	8.660	8.700	8.470	9.300	885,000	7,710,125	8.7120	8.503	8.503	8.542	8.316	9.131	901,388	8.5536	-1.81%
2025-02-14	0	8.820	8.720	8.820	8.600	8.880	411,500	3,591,865	8.7287	8.660	8.561	8.660	8.444	8.719	419,120	8.5700	2.32%
2025-02-13	0	8.620	8.590	8.630	8.300	8.890	683,500	5,942,485	8.6942	8.463	8.434	8.473	8.149	8.728	696,157	8.5361	-0.23%
2025-02-12	0	8.640	8.600	8.640	8.400	8.640	230,000	1,966,865	8.5516	8.483	8.444	8.483	8.247	8.483	234,259	8.3961	1.89%
2025-02-11	0	8.480	8.470	8.480	8.450	8.980	395,500	3,362,685	8.5024	8.326	8.316	8.326	8.296	8.817	402,824	8.3478	-1.97%
2025-02-10	0	8.650	8.650	8.700	8.320	8.820	691,700	5,985,199	8.6529	8.493	8.493	8.542	8.169	8.660	704,509	8.4956	4.59%
2025-02-07	0	8.270	8.270	8.370	8.230	8.500	1,020,500	8,501,120	8.3303	8.120	8.120	8.218	8.080	8.345	1,039,397	8.1789	-0.60%
2025-02-06	0	8.320	8.320	8.330	8.180	8.390	358,880	2,987,585	8.3247	8.169	8.169	8.179	8.031	8.237	365,526	8.1734	0.85%
2025-02-05	0	8.250	8.230	8.250	8.140	8.550	553,500	4,556,145	8.2315	8.100	8.080	8.100	7.992	8.395	563,750	8.0819	-3.17%
2025-02-04	0	8.520	8.410	8.560	8.070	8.670	432,500	3,689,852	8.5314	8.365	8.257	8.404	7.923	8.512	440,509	8.3763	3.27%
2025-02-03	0	8.250	8.150	8.250	8.000	8.250	59,500	485,800	8.1647	8.100	8.002	8.100	7.855	8.100	60,602	8.0163	1.10%
2025-01-28	0	8.160	8.140	8.160	8.120	8.230	17,000	138,695	8.1585	8.012	7.992	8.012	7.972	8.080	17,315	8.0102	-1.09%
2025-01-27	0	8.250	8.200	8.250	8.100	8.300	344,000	2,818,285	8.1927	8.100	8.051	8.100	7.953	8.149	350,370	8.0437	0.61%
2025-01-24	0	8.200	8.180	8.260	8.130	8.330	293,500	2,411,825	8.2175	8.051	8.031	8.110	7.982	8.179	298,935	8.0681	-2.15%
2025-01-23	0	8.380	8.360	8.380	8.240	8.400	176,500	1,472,415	8.3423	8.228	8.208	8.228	8.090	8.247	179,768	8.1906	0.00%
2025-01-22	0	8.380	8.370	8.380	8.320	8.590	133,000	1,118,427	8.4092	8.228	8.218	8.228	8.169	8.434	135,463	8.2563	-0.83%
2025-01-21	0	8.450	8.450	8.470	8.290	8.630	77,000	649,565	8.4359	8.296	8.296	8.316	8.139	8.473	78,426	8.2825	0.00%
2025-01-20	0	8.450	8.450	8.460	8.410	8.800	170,266	1,450,489	8.5190	8.296	8.296	8.306	8.257	8.640	173,419	8.3641	0.84%
2025-01-17	0	8.380	8.370	8.380	8.280	8.760	467,000	3,950,840	8.4600	8.228	8.218	8.228	8.129	8.601	475,648	8.3062	-0.12%
2025-01-16	0	8.390	8.350	8.390	8.240	8.430	334,000	2,788,040	8.3474	8.237	8.198	8.237	8.090	8.277	340,185	8.1957	1.94%
2025-01-15	0	8.230	8.230	8.270	8.090	8.300	166,000	1,363,820	8.2158	8.080	8.080	8.120	7.943	8.149	169,074	8.0664	0.86%
2025-01-14	0	8.160	8.120	8.190	8.080	8.350	258,500	2,109,320	8.1598	8.012	7.972	8.041	7.933	8.198	263,287	8.0115	-0.24%
2025-01-13	0	8.180	8.110	8.180	7.950	8.180	254,000	2,049,380	8.0684	8.031	7.963	8.031	7.805	8.031	258,704	7.9217	0.00%
2025-01-10	0	8.180	8.170	8.180	8.050	8.330	193,000	1,578,460	8.1785	8.031	8.021	8.031	7.904	8.179	196,574	8.0299	-0.97%
2025-01-09	0	8.260	8.230	8.270	8.150	8.510	755,641	6,283,000	8.3148	8.110	8.080	8.120	8.002	8.355	769,634	8.1636	-0.48%
2025-01-08	0	8.300	8.300	8.330	8.180	8.550	1,384,000	11,692,040	8.4480	8.149	8.149	8.179	8.031	8.395	1,409,629	8.2944	-5.68%
2025-01-07	0	8.800	8.780	8.800	8.220	8.800	930,500	8,104,716	8.7101	8.640	8.620	8.640	8.071	8.640	947,731	8.5517	1.38%
2025-01-06	0	8.680	8.670	8.680	8.360	8.680	913,000	7,808,406	8.5525	8.522	8.512	8.522	8.208	8.522	929,907	8.3970	1.40%
2025-01-03	0	8.560	8.500	8.560	8.220	8.900	833,000	7,044,765	8.4571	8.404	8.345	8.404	8.071	8.738	848,425	8.3033	-1.83%
2025-01-02	0	8.720	8.680	8.720	8.470	9.000	1,475,000	12,702,760	8.6120	8.561	8.522	8.561	8.316	8.836	1,502,314	8.4555	-1.47%
2024-12-31	0	8.850	8.850	8.890	8.300	8.990	85,500	755,235	8.8332	8.689	8.689	8.728	8.149	8.827	87,083	8.6726	-1.67%
2024-12-30	0	9.000	9.000	9.020	8.800	9.030	264,000	2,367,225	8.9668	8.836	8.836	8.856	8.640	8.866	268,889	8.8037	-0.55%
2024-12-27	0	9.050	9.050	9.070	8.710	9.090	315,000	2,826,890	8.9743	8.885	8.885	8.905	8.552	8.925	320,833	8.8111	1.00%
2024-12-24	0	8.960	8.870	8.960	8.460	8.990	209,500	1,851,800	8.8391	8.797	8.709	8.797	8.306	8.827	213,379	8.6784	0.79%
2024-12-23	0	8.890	8.820	8.890	8.720	9.040	217,500	1,923,230	8.8424	8.728	8.660	8.728	8.561	8.876	221,528	8.6817	-1.00%
2024-12-20	0	8.980	8.870	8.980	8.610	8.980	716,500	6,325,715	8.8286	8.817	8.709	8.817	8.453	8.817	729,768	8.6681	4.42%
2024-12-19	0	8.600	8.600	8.680	8.360	8.870	1,479,500	12,764,540	8.6276	8.444	8.444	8.522	8.208	8.709	1,506,897	8.4707	-4.66%
2024-12-18	0	9.020	9.000	9.040	8.970	9.230	144,207	1,302,610	9.0329	8.856	8.836	8.876	8.807	9.062	146,877	8.8687	0.00%
2024-12-17	0	9.020	9.000	9.030	8.970	9.400	287,000	2,599,822	9.0586	8.856	8.836	8.866	8.807	9.229	292,315	8.8939	0.00%
2024-12-16	0	9.020	9.000	9.020	9.000	9.390	374,000	3,406,195	9.1075	8.856	8.836	8.856	8.836	9.219	380,926	8.9419	-3.94%
2024-12-13	0	9.390	9.380	9.390	9.380	9.500	152,500	1,439,104	9.4367	9.219	9.209	9.219	9.209	9.327	155,324	9.2652	-2.49%
2024-12-12	0	9.630	9.600	9.630	9.500	9.760	367,000	3,535,645	9.6339	9.455	9.425	9.455	9.327	9.583	373,796	9.4588	2.12%
2024-12-11	0	9.430	9.410	9.430	9.400	9.650	145,000	1,384,890	9.5510	9.259	9.239	9.259	9.229	9.475	147,685	9.3773	-1.05%
2024-12-10	0	9.530	9.530	9.610	9.530	9.890	375,000	3,612,129	9.6323	9.357	9.357	9.435	9.357	9.710	381,944	9.4572	-0.63%
2024-12-09	0	9.590	9.520	9.590	9.240	9.660	342,000	3,254,860	9.5171	9.416	9.347	9.416	9.072	9.484	348,333	9.3441	0.00%
2024-12-06	0	9.590	9.580	9.590	9.410	9.800	396,500	3,807,095	9.6018	9.416	9.406	9.416	9.239	9.622	403,842	9.4272	0.10%
2024-12-05	0	9.580	9.580	9.590	9.550	9.890	48,000	462,035	9.6257	9.406	9.406	9.416	9.376	9.710	48,889	9.4507	-1.24%
2024-12-04	0	9.700	9.690	9.700	9.680	10.10	271,500	2,647,467	9.7513	9.524	9.514	9.524	9.504	9.916	276,528	9.5740	-1.22%
2024-12-03	0	9.820	9.780	9.820	9.470	9.880	195,287	1,894,191	9.6995	9.641	9.602	9.641	9.298	9.700	198,903	9.5232	2.72%
2024-12-02	0	9.560	9.460	9.560	9.380	10.18	146,500	1,399,960	9.5560	9.386	9.288	9.386	9.209	9.995	149,213	9.3823	-0.52%
2024-11-29	0	9.610	9.610	9.680	9.590	9.790	111,000	1,076,095	9.6945	9.435	9.435	9.504	9.416	9.612	113,055	9.5183	0.84%
2024-11-28	0	9.530	9.500	9.530	9.180	9.550	248,500	2,333,646	9.3909	9.357	9.327	9.357	9.013	9.376	253,102	9.2202	2.25%
2024-11-27	0	9.320	9.270	9.320	9.020	9.450	159,000	1,465,475	9.2168	9.151	9.101	9.151	8.856	9.278	161,944	9.0493	2.76%
2024-11-26	0	9.070	9.030	9.260	9.000	9.340	136,349	1,241,167	9.1029	8.905	8.866	9.092	8.836	9.170	138,874	8.9374	-0.87%
2024-11-25	0	9.150	9.150	9.180	8.970	9.390	200,500	1,831,580	9.1351	8.984	8.984	9.013	8.807	9.219	204,213	8.9690	0.00%
2024-11-22	0	9.150	9.090	9.150	8.890	9.450	366,500	3,347,530	9.1338	8.984	8.925	8.984	8.728	9.278	373,287	8.9677	-1.51%
2024-11-21	0	9.290	9.260	9.290	9.260	9.660	328,000	3,078,025	9.3842	9.121	9.092	9.121	9.092	9.484	334,074	9.2136	-3.73%
2024-11-20	0	9.650	9.630	9.650	9.600	9.940	135,500	1,315,230	9.7065	9.475	9.455	9.475	9.425	9.759	138,009	9.5300	0.10%
2024-11-19	0	9.640	9.620	9.760	9.600	9.790	210,500	2,038,400	9.6836	9.465	9.445	9.583	9.425	9.612	214,398	9.5076	-1.53%
2024-11-18	0	9.790	9.740	9.790	9.620	9.950	293,000	2,870,350	9.7964	9.612	9.563	9.612	9.445	9.769	298,426	9.6183	1.45%
2024-11-15	0	9.650	9.580	9.650	9.440	9.780	495,000	4,729,965	9.5555	9.475	9.406	9.475	9.268	9.602	504,166	9.3818	-1.13%
2024-11-14	0	9.760	9.760	9.800	9.610	10.02	465,500	4,583,445	9.8463	9.583	9.583	9.622	9.435	9.838	474,120	9.6673	-2.30%
2024-11-13	0	9.990	9.990	10.08	9.730	10.08	290,500	2,891,105	9.9522	9.808	9.808	9.897	9.553	9.897	295,879	9.7712	-2.44%
2024-11-12	0	10.24	10.20	10.24	10.08	10.58	442,500	4,563,410	10.313	10.05	10.01	10.05	9.897	10.39	450,694	10.125	-0.39%
2024-11-11	0	10.28	10.28	10.32	10.26	10.50	161,000	1,665,825	10.347	10.09	10.09	10.13	10.07	10.31	163,981	10.159	-2.28%
2024-11-08	0	10.52	10.40	10.52	10.42	10.66	385,000	4,060,100	10.546	10.33	10.21	10.33	10.23	10.47	392,129	10.354	-0.57%
2024-11-07	0	10.58	10.52	10.60	10.10	10.66	401,500	4,235,740	10.550	10.39	10.33	10.41	9.916	10.47	408,935	10.358	2.72%
2024-11-06	0	10.30	10.26	10.30	10.20	10.50	99,999	1,034,474	10.345	10.11	10.07	10.11	10.01	10.31	101,851	10.157	-0.77%
2024-11-05	0	10.38	10.36	10.44	10.38	10.86	279,500	2,937,692	10.511	10.19	10.17	10.25	10.19	10.66	284,676	10.319	-2.26%
2024-11-04	0	10.62	10.62	10.70	10.22	10.80	536,500	5,686,870	10.600	10.43	10.43	10.51	10.03	10.60	546,435	10.407	3.91%
2024-11-01	0	10.22	10.12	10.24	10.06	10.56	155,000	1,587,280	10.241	10.03	9.936	10.05	9.877	10.37	157,870	10.054	0.39%
2024-10-31	0	10.18	10.18	10.24	10.18	10.86	206,436	2,121,550	10.277	9.995	9.995	10.05	9.995	10.66	210,259	10.090	-2.68%
2024-10-30	0	10.46	10.44	10.46	10.30	11.08	406,262	4,299,245	10.582	10.27	10.25	10.27	10.11	10.88	413,785	10.390	-5.60%
2024-10-29	0	11.08	10.84	11.08	10.72	11.98	1,816,500	20,309,980	11.181	10.88	10.64	10.88	10.53	11.76	1,850,138	10.978	1.09%
2024-10-28	0	10.96	10.72	10.96	10.36	11.00	548,258	5,822,811	10.621	10.76	10.53	10.76	10.17	10.80	558,411	10.427	2.62%
2024-10-25	0	10.68	10.68	10.70	10.52	10.98	688,500	7,427,090	10.787	10.49	10.49	10.51	10.33	10.78	701,250	10.591	0.95%
2024-10-24	0	10.58	10.56	10.62	10.42	10.98	591,000	6,362,268	10.765	10.39	10.37	10.43	10.23	10.78	601,944	10.570	-2.22%
2024-10-23	0	10.82	10.74	10.96	10.38	11.46	1,464,307	16,187,258	11.055	10.62	10.54	10.76	10.19	11.25	1,491,423	10.854	3.64%
2024-10-22	0	10.44	10.44	10.52	9.430	10.98	1,681,000	17,263,507	10.270	10.25	10.25	10.33	9.259	10.78	1,712,128	10.083	6.31%
2024-10-21	0	9.820	9.750	9.880	9.500	10.18	768,000	7,577,850	9.8670	9.641	9.573	9.700	9.327	9.995	782,222	9.6876	-1.80%
2024-10-18	0	10.00	9.930	10.00	9.260	10.00	703,000	6,889,865	9.8007	9.818	9.749	9.818	9.092	9.818	716,018	9.6225	8.46%
2024-10-17	0	9.220	9.220	9.300	9.160	9.670	244,000	2,287,335	9.3743	9.052	9.052	9.131	8.993	9.494	248,518	9.2039	-0.86%
2024-10-16	0	9.300	9.270	9.300	9.010	9.450	481,000	4,458,812	9.2699	9.131	9.101	9.131	8.846	9.278	489,907	9.1013	-2.72%
2024-10-15	0	9.560	9.110	9.590	9.100	9.770	454,500	4,211,360	9.2659	9.386	8.944	9.416	8.935	9.592	462,916	9.0975	-0.42%
2024-10-14	0	9.600	9.600	9.680	9.280	10.10	616,000	5,900,665	9.5790	9.425	9.425	9.504	9.111	9.916	627,407	9.4048	-4.95%
2024-10-10	0	10.10	10.10	10.20	9.900	11.18	1,084,500	11,083,240	10.220	9.916	9.916	10.01	9.720	10.98	1,104,583	10.034	3.38%
2024-10-09	0	9.770	9.730	9.770	9.530	10.80	1,539,000	15,252,447	9.9106	9.592	9.553	9.592	9.357	10.60	1,567,499	9.7304	-7.13%
2024-10-08	0	10.52	10.52	10.70	10.52	12.12	1,224,600	13,466,774	10.997	10.33	10.33	10.51	10.33	11.90	1,247,277	10.797	-11.00%
2024-10-07	0	11.82	11.66	11.82	11.00	11.94	894,600	10,468,694	11.702	11.61	11.45	11.61	10.80	11.72	911,166	11.489	7.65%
2024-10-04	0	10.98	10.90	10.98	10.72	10.98	324,500	3,520,190	10.848	10.78	10.70	10.78	10.53	10.78	330,509	10.651	1.86%
2024-10-03	0	10.78	10.78	10.86	10.50	11.44	329,500	3,569,055	10.832	10.58	10.58	10.66	10.31	11.23	335,602	10.635	-5.77%
2024-10-02	0	11.44	11.44	11.48	11.16	11.86	1,183,500	13,588,260	11.481	11.23	11.23	11.27	10.96	11.64	1,205,416	11.273	0.18%
2024-09-30	0	11.42	11.40	11.44	10.42	12.00	2,157,500	24,784,020	11.487	11.21	11.19	11.23	10.23	11.78	2,197,452	11.279	12.62%
2024-09-27	0	10.14	10.14	10.24	10.14	10.76	1,169,500	12,152,030	10.391	9.956	9.956	10.05	9.956	10.56	1,191,157	10.202	1.71%
2024-09-26	0	9.970	9.900	9.970	9.000	10.26	1,755,800	17,318,538	9.8636	9.789	9.720	9.789	8.836	10.07	1,788,314	9.6843	7.20%
2024-09-25	0	9.300	9.300	9.310	8.510	9.790	1,393,500	12,872,795	9.2377	9.131	9.131	9.141	8.355	9.612	1,419,305	9.0698	10.71%
2024-09-24	0	8.400	8.390	8.500	7.900	8.500	236,000	1,976,530	8.3751	8.247	8.237	8.345	7.756	8.345	240,370	8.2229	-0.59%
2024-09-23	0	8.450	8.450	8.470	8.400	8.640	130,000	1,102,445	8.4803	8.296	8.296	8.316	8.247	8.483	132,407	8.3262	-1.86%
2024-09-20	0	8.610	8.610	9.000	8.090	8.610	380,000	3,189,945	8.3946	8.453	8.453	8.836	7.943	8.453	387,037	8.2420	6.03%
2024-09-19	0	8.120	8.120	8.130	7.900	8.260	144,000	1,163,950	8.0830	7.972	7.972	7.982	7.756	8.110	146,667	7.9360	1.88%
2024-09-17	0	7.970	7.800	7.970	-	-	0	0	-	7.825	7.658	7.825	-	-	0	-	0.00%
2024-09-16	0	7.970	7.850	7.970	7.850	8.070	37,998	300,949	7.9201	7.825	7.707	7.825	7.707	7.923	38,702	7.7761	1.66%
2024-09-13	0	7.840	7.830	7.880	7.830	8.120	82,000	650,275	7.9302	7.697	7.688	7.737	7.688	7.972	83,518	7.7860	-1.51%
2024-09-12	0	7.960	7.870	7.960	7.660	8.090	183,500	1,452,810	7.9172	7.815	7.727	7.815	7.521	7.943	186,898	7.7733	4.74%
2024-09-11	0	7.600	7.600	7.610	7.600	7.780	231,000	1,770,450	7.6643	7.462	7.462	7.472	7.462	7.639	235,278	7.5249	-2.31%
2024-09-10	0	7.780	7.780	7.810	7.780	8.000	111,000	877,105	7.9018	7.639	7.639	7.668	7.639	7.855	113,055	7.7582	-2.75%
2024-09-09	0	8.300	8.300	8.330	8.040	8.360	280,500	2,292,150	8.1717	7.855	7.855	7.883	7.609	7.911	296,408	7.7331	-0.60%
2024-09-05	0	8.350	8.340	8.350	8.310	8.410	98,500	822,230	8.3475	7.902	7.892	7.902	7.864	7.959	104,086	7.8995	-1.76%
2024-09-04	0	8.500	8.500	8.530	8.500	8.710	83,000	715,160	8.6164	8.044	8.044	8.072	8.044	8.243	87,707	8.1540	-3.41%
2024-09-03	0	8.800	8.660	8.800	8.500	8.920	432,500	3,772,885	8.7234	8.328	8.195	8.328	8.044	8.441	457,028	8.2553	2.92%
2024-09-02	0	8.550	8.450	8.550	8.200	8.600	259,500	2,195,775	8.4616	8.091	7.997	8.091	7.760	8.138	274,217	8.0074	2.64%
2024-08-30	0	8.330	8.320	8.330	8.300	8.630	415,092	3,481,165	8.3865	7.883	7.873	7.883	7.855	8.167	438,633	7.9364	-0.48%
2024-08-29	0	8.370	8.370	8.410	8.200	8.580	429,500	3,612,986	8.4121	7.921	7.921	7.959	7.760	8.120	453,858	7.9606	-2.22%
2024-08-28	0	8.560	8.560	8.580	8.500	8.840	355,500	3,059,012	8.6048	8.101	8.101	8.120	8.044	8.366	375,661	8.1430	-3.60%
2024-08-27	0	8.880	8.880	8.960	8.750	8.990	608,500	5,406,465	8.8849	8.403	8.403	8.479	8.280	8.508	643,009	8.4081	-0.78%
2024-08-26	0	8.950	8.950	8.980	8.800	9.000	99,000	879,305	8.8819	8.470	8.470	8.498	8.328	8.517	104,615	8.4052	3.71%
2024-08-23	0	8.630	8.630	8.750	8.590	8.740	63,500	550,695	8.6724	8.167	8.167	8.280	8.129	8.271	67,101	8.2069	-1.37%
2024-08-22	0	8.750	8.710	8.750	8.580	8.760	67,500	587,950	8.7104	8.280	8.243	8.280	8.120	8.290	71,328	8.2429	0.34%
2024-08-21	0	8.720	8.720	8.970	8.700	9.000	85,500	748,145	8.7502	8.252	8.252	8.489	8.233	8.517	90,349	8.2806	0.23%
2024-08-20	0	8.700	8.610	8.700	8.540	8.700	119,519	1,028,497	8.6053	8.233	8.148	8.233	8.082	8.233	126,297	8.1435	0.00%
2024-08-19	0	8.700	8.700	8.800	8.650	8.800	46,500	404,910	8.7077	8.233	8.233	8.328	8.186	8.328	49,137	8.2404	0.00%
2024-08-16	0	8.700	8.700	8.800	8.620	8.910	376,000	3,280,527	8.7248	8.233	8.233	8.328	8.157	8.432	397,324	8.2566	-0.34%
2024-08-15	0	8.730	8.730	8.770	8.600	8.800	112,500	982,975	8.7376	8.261	8.261	8.299	8.138	8.328	118,880	8.2686	1.63%
2024-08-14	0	8.590	8.590	8.600	8.490	8.620	129,500	1,109,870	8.5704	8.129	8.129	8.138	8.034	8.157	136,844	8.1105	1.54%
2024-08-13	0	8.460	8.460	8.600	8.000	8.610	99,000	833,735	8.4216	8.006	8.006	8.138	7.571	8.148	104,615	7.9696	0.12%
2024-08-12	0	8.450	8.450	8.500	8.310	8.580	172,500	1,460,444	8.4663	7.997	7.997	8.044	7.864	8.120	182,283	8.0120	-1.29%
2024-08-09	0	8.560	8.560	8.640	8.560	8.760	139,000	1,200,262	8.6350	8.101	8.101	8.176	8.101	8.290	146,883	8.1716	-0.23%
2024-08-08	0	8.580	8.520	8.580	8.290	8.610	162,500	1,388,935	8.5473	8.120	8.063	8.120	7.845	8.148	171,716	8.0886	0.59%
2024-08-07	0	8.530	8.530	8.540	8.280	8.600	84,000	706,945	8.4160	8.072	8.072	8.082	7.836	8.138	88,764	7.9643	2.28%
2024-08-06	0	8.340	8.340	8.350	8.340	8.570	165,000	1,387,889	8.4114	7.892	7.892	7.902	7.892	8.110	174,358	7.9600	-1.53%
2024-08-05	0	8.470	8.430	8.470	8.290	8.480	173,000	1,451,280	8.3889	8.015	7.978	8.015	7.845	8.025	182,811	7.9387	1.07%
2024-08-02	0	8.380	8.380	8.450	8.270	8.500	54,000	452,715	8.3836	7.930	7.930	7.997	7.826	8.044	57,062	7.9337	-1.41%
2024-08-01	0	8.500	8.500	8.540	8.400	8.790	108,500	927,415	8.5476	8.044	8.044	8.082	7.949	8.318	114,653	8.0889	-1.05%
2024-07-31	0	8.590	8.590	8.600	8.280	8.660	264,500	2,251,753	8.5132	8.129	8.129	8.138	7.836	8.195	279,500	8.0564	5.14%
2024-07-30	0	8.170	8.170	8.200	8.090	8.310	136,000	1,115,415	8.2016	7.732	7.732	7.760	7.656	7.864	143,713	7.7614	-0.61%
2024-07-29	0	8.220	8.210	8.220	7.970	8.280	184,500	1,514,925	8.2110	7.779	7.769	7.779	7.542	7.836	194,963	7.7703	1.61%
2024-07-26	0	8.090	8.090	8.120	8.010	8.150	117,000	944,297	8.0709	7.656	7.656	7.684	7.580	7.713	123,635	7.6378	0.12%
2024-07-25	0	8.080	8.080	8.130	8.040	8.200	313,500	2,541,325	8.1063	7.646	7.646	7.694	7.609	7.760	331,279	7.6712	0.87%
2024-07-24	0	8.010	8.000	8.010	7.830	8.130	592,500	4,708,836	7.9474	7.580	7.571	7.580	7.410	7.694	626,102	7.5209	0.13%
2024-07-23	0	8.000	8.000	8.050	7.930	8.350	773,601	6,286,542	8.1263	7.571	7.571	7.618	7.504	7.902	817,474	7.6902	-4.19%
2024-07-22	0	8.350	8.330	8.350	8.310	8.680	389,000	3,324,596	8.5465	7.902	7.883	7.902	7.864	8.214	411,061	8.0878	-2.34%
2024-07-19	0	8.550	8.550	8.620	8.550	8.800	491,100	4,241,582	8.6369	8.091	8.091	8.157	8.091	8.328	518,951	8.1734	-3.72%
2024-07-18	0	8.880	8.880	9.000	8.700	9.050	61,000	544,115	8.9199	8.403	8.403	8.517	8.233	8.564	64,459	8.4412	1.37%
2024-07-17	0	8.760	8.760	8.820	8.580	8.820	94,500	829,332	8.7760	8.290	8.290	8.347	8.120	8.347	99,859	8.3050	0.11%
2024-07-16	0	8.750	8.720	8.750	8.510	8.840	76,500	668,150	8.7340	8.280	8.252	8.280	8.053	8.366	80,838	8.2652	0.46%
2024-07-15	0	8.710	8.710	8.810	8.710	8.950	185,000	1,633,600	8.8303	8.243	8.243	8.337	8.243	8.470	195,492	8.3564	-3.86%
2024-07-12	0	9.060	9.000	9.070	8.850	9.270	398,500	3,609,370	9.0574	8.574	8.517	8.583	8.375	8.772	421,100	8.5713	1.91%
2024-07-11	0	8.890	8.800	8.890	8.610	8.970	80,500	710,136	8.8216	8.413	8.328	8.413	8.148	8.489	85,065	8.3481	2.30%
2024-07-10	0	8.690	8.550	8.690	8.460	8.770	185,500	1,599,506	8.6227	8.224	8.091	8.224	8.006	8.299	196,020	8.1599	2.84%
2024-07-09	0	8.450	8.400	8.480	8.360	8.490	109,000	917,952	8.4216	7.997	7.949	8.025	7.911	8.034	115,182	7.9696	0.00%
2024-07-08	0	8.450	8.450	8.460	8.290	8.890	236,500	1,996,720	8.4428	7.997	7.997	8.006	7.845	8.413	249,912	7.9897	-2.42%
2024-07-05	0	8.660	8.660	8.710	8.520	8.750	97,500	844,062	8.6570	8.195	8.195	8.243	8.063	8.280	103,029	8.1924	-2.04%
2024-07-04	0	8.840	8.800	8.840	8.750	8.890	93,000	818,015	8.7959	8.366	8.328	8.366	8.280	8.413	98,274	8.3238	1.03%
2024-07-03	0	8.750	8.750	8.800	8.690	8.940	284,479	2,495,550	8.7724	8.280	8.280	8.328	8.224	8.460	300,612	8.3016	-1.24%
2024-07-02	0	8.860	8.810	8.870	8.770	9.030	322,979	2,857,949	8.8487	8.384	8.337	8.394	8.299	8.545	341,296	8.3738	-0.89%
2024-06-28	0	8.940	8.880	8.940	8.880	9.380	176,000	1,574,196	8.9443	8.460	8.403	8.460	8.403	8.877	185,981	8.4643	0.22%
2024-06-27	0	8.920	8.920	8.980	8.900	9.110	139,000	1,246,465	8.9674	8.441	8.441	8.498	8.422	8.621	146,883	8.4861	-2.19%
2024-06-26	0	9.120	9.090	9.140	8.900	9.170	136,000	1,230,025	9.0443	8.631	8.602	8.649	8.422	8.678	143,713	8.5589	0.00%
2024-06-25	0	9.120	9.120	9.150	9.040	9.290	129,000	1,181,095	9.1558	8.631	8.631	8.659	8.555	8.791	136,316	8.6644	-0.11%
2024-06-24	0	9.130	9.130	9.160	9.060	9.510	531,500	4,877,790	9.1774	8.640	8.640	8.668	8.574	9.000	561,643	8.6849	-4.10%
2024-06-21	0	9.520	9.450	9.520	9.380	9.760	418,000	3,964,370	9.4841	9.009	8.943	9.009	8.877	9.236	441,706	8.9751	-0.10%
2024-06-20	0	9.530	9.520	9.530	9.530	9.840	152,500	1,463,760	9.5984	9.019	9.009	9.019	9.019	9.312	161,149	9.0833	-1.65%
2024-06-19	0	9.690	9.680	9.690	9.440	9.750	243,500	2,343,225	9.6231	9.170	9.160	9.170	8.933	9.227	257,309	9.1066	0.83%
2024-06-18	0	9.610	9.600	9.610	9.560	9.840	212,500	2,044,055	9.6191	9.094	9.085	9.094	9.047	9.312	224,551	9.1028	-0.52%
2024-06-17	0	9.660	9.640	9.660	9.550	9.730	418,000	4,016,290	9.6083	9.142	9.123	9.142	9.037	9.208	441,706	9.0927	-1.73%
2024-06-14	0	9.830	9.750	9.830	9.750	10.24	570,000	5,628,758	9.8750	9.302	9.227	9.302	9.227	9.690	602,326	9.3450	-3.44%
2024-06-13	0	10.18	10.18	10.22	10.06	10.38	772,000	7,843,334	10.160	9.634	9.634	9.672	9.520	9.823	815,782	9.6145	0.20%
2024-06-12	0	10.16	10.10	10.16	10.04	10.38	418,000	4,244,565	10.155	9.615	9.558	9.615	9.501	9.823	441,706	9.6095	-0.39%
2024-06-11	0	10.20	10.16	10.22	10.08	10.40	316,500	3,232,442	10.213	9.653	9.615	9.672	9.539	9.842	334,449	9.6650	-1.92%
2024-06-07	0	10.40	10.38	10.40	10.34	10.58	262,500	2,733,950	10.415	9.842	9.823	9.842	9.785	10.01	277,387	9.8561	0.00%
2024-06-06	0	10.40	10.38	10.40	10.34	10.54	200,000	2,081,440	10.407	9.842	9.823	9.842	9.785	9.974	211,342	9.8487	0.39%
2024-06-05	0	10.36	10.34	10.48	10.28	10.48	112,000	1,161,276	10.369	9.804	9.785	9.918	9.728	9.918	118,352	9.8121	0.39%
2024-06-04	0	10.32	10.32	10.36	10.22	10.46	61,000	631,825	10.358	9.766	9.766	9.804	9.672	9.899	64,459	9.8019	-0.39%
2024-06-03	0	10.36	10.36	10.40	10.18	10.54	214,500	2,238,334	10.435	9.804	9.804	9.842	9.634	9.974	226,665	9.8751	1.57%
2024-05-31	0	10.20	10.18	10.20	10.16	10.50	456,439	4,695,001	10.286	9.653	9.634	9.653	9.615	9.936	482,325	9.7341	-1.35%
2024-05-30	0	10.34	10.32	10.40	10.20	10.42	530,500	5,477,570	10.325	9.785	9.766	9.842	9.653	9.861	560,586	9.7712	-0.58%
2024-05-29	0	10.40	10.34	10.40	10.04	10.58	482,000	4,956,400	10.283	9.842	9.785	9.842	9.501	10.01	509,335	9.7311	0.78%
2024-05-28	0	10.32	10.32	10.34	10.24	10.58	103,500	1,069,620	10.335	9.766	9.766	9.785	9.690	10.01	109,370	9.7799	0.00%
2024-05-27	0	10.32	10.30	10.32	10.24	10.42	186,500	1,924,250	10.318	9.766	9.747	9.766	9.690	9.861	197,077	9.7640	0.39%
2024-05-24	0	10.28	10.28	10.34	10.28	10.44	441,000	4,556,100	10.331	9.728	9.728	9.785	9.728	9.880	466,010	9.7768	-0.77%
2024-05-23	0	10.36	10.36	10.42	10.30	10.54	259,500	2,693,750	10.381	9.804	9.804	9.861	9.747	9.974	274,217	9.8234	-1.89%
2024-05-22	0	10.56	10.48	10.58	10.24	10.60	946,500	9,898,128	10.458	9.993	9.918	10.01	9.690	10.03	1,000,178	9.8964	0.76%
2024-05-21	0	10.48	10.36	10.50	10.40	10.70	559,000	5,877,080	10.514	9.918	9.804	9.936	9.842	10.13	590,702	9.9493	-2.60%
2024-05-20	0	10.76	10.74	10.76	10.60	10.86	755,500	8,100,530	10.722	10.18	10.16	10.18	10.03	10.28	798,346	10.147	-1.28%
2024-05-17	0	10.90	10.78	10.90	10.70	11.18	1,319,399	14,435,676	10.941	10.32	10.20	10.32	10.13	10.58	1,394,225	10.354	-0.55%
2024-05-16	0	10.96	10.94	10.96	10.80	11.24	1,408,500	15,438,036	10.961	10.37	10.35	10.37	10.22	10.64	1,488,379	10.372	-0.36%
2024-05-14	0	11.00	11.00	11.02	10.78	11.20	1,071,500	11,827,795	11.039	10.41	10.41	10.43	10.20	10.60	1,132,267	10.446	1.48%
2024-05-13	0	11.02	10.96	11.02	10.62	11.06	367,500	3,995,310	10.872	10.26	10.20	10.26	9.886	10.30	394,790	10.120	2.80%
2024-05-10	0	10.72	10.70	10.72	10.16	10.78	808,000	8,495,430	10.514	9.979	9.960	9.979	9.458	10.03	868,001	9.7873	2.29%
2024-05-09	0	10.48	10.48	10.54	10.22	10.54	578,000	5,971,800	10.332	9.756	9.756	9.811	9.514	9.811	620,922	9.6176	1.95%
2024-05-08	0	10.28	10.26	10.28	10.24	10.60	176,000	1,821,130	10.347	9.569	9.551	9.569	9.532	9.867	189,070	9.6321	-2.10%
2024-05-07	0	10.50	10.46	10.50	10.42	10.88	476,500	5,017,440	10.530	9.774	9.737	9.774	9.700	10.13	511,884	9.8019	1.35%
2024-05-06	0	10.36	10.36	10.46	9.970	10.56	745,000	7,736,990	10.385	9.644	9.644	9.737	9.281	9.830	800,323	9.6673	4.23%
2024-05-03	0	9.940	9.930	9.940	9.940	10.20	170,000	1,702,155	10.013	9.253	9.244	9.253	9.253	9.495	182,624	9.3205	-1.39%
2024-05-02	0	10.08	10.06	10.08	10.08	10.76	182,000	1,856,510	10.201	9.383	9.365	9.383	9.383	10.02	195,515	9.4955	-1.37%
2024-04-30	0	10.22	10.20	10.22	10.12	10.30	284,500	2,904,290	10.208	9.514	9.495	9.514	9.420	9.588	305,627	9.5027	-0.58%
2024-04-29	0	10.28	10.28	10.38	10.28	10.52	644,500	6,672,872	10.354	9.569	9.569	9.662	9.569	9.793	692,360	9.6379	0.59%
2024-04-26	0	10.22	10.22	10.30	10.04	10.48	342,500	3,499,215	10.217	9.514	9.514	9.588	9.346	9.756	367,934	9.5104	1.59%
2024-04-25	0	10.06	10.02	10.06	10.04	10.26	181,000	1,828,550	10.103	9.365	9.327	9.365	9.346	9.551	194,441	9.4041	-1.37%
2024-04-24	0	10.20	10.20	10.28	10.04	10.34	145,510	1,491,074	10.247	9.495	9.495	9.569	9.346	9.625	156,315	9.5389	0.39%
2024-04-23	0	10.16	10.16	10.26	10.02	10.30	199,000	2,022,490	10.163	9.458	9.458	9.551	9.327	9.588	213,778	9.4607	0.00%
2024-04-22	0	10.16	10.10	10.16	10.06	10.42	287,019	2,928,740	10.204	9.458	9.402	9.458	9.365	9.700	308,333	9.4986	0.79%
2024-04-19	0	10.08	10.06	10.14	9.910	10.18	457,000	4,605,870	10.079	9.383	9.365	9.439	9.225	9.476	490,936	9.3818	0.40%
2024-04-18	0	10.04	10.00	10.04	9.740	10.04	340,500	3,375,540	9.9135	9.346	9.309	9.346	9.067	9.346	365,785	9.2282	3.51%
2024-04-17	0	9.700	9.690	9.720	9.650	9.850	503,698	4,900,116	9.7283	9.029	9.020	9.048	8.983	9.169	541,102	9.0558	-0.31%
2024-04-16	0	9.730	9.730	9.770	9.690	10.02	580,500	5,692,065	9.8055	9.057	9.057	9.095	9.020	9.327	623,607	9.1276	-2.31%
2024-04-15	0	9.960	9.960	9.980	9.840	10.02	638,500	6,362,309	9.9645	9.272	9.272	9.290	9.160	9.327	685,914	9.2757	-0.40%
2024-04-12	0	10.00	10.00	10.02	9.890	10.08	477,000	4,769,120	9.9982	9.309	9.309	9.327	9.206	9.383	512,422	9.3070	-0.79%
2024-04-11	0	10.08	10.06	10.08	9.820	10.16	477,500	4,803,459	10.060	9.383	9.365	9.383	9.141	9.458	512,959	9.3642	0.00%
2024-04-10	0	10.08	10.06	10.08	9.880	10.14	625,500	6,289,054	10.054	9.383	9.365	9.383	9.197	9.439	671,949	9.3594	0.60%
2024-04-09	0	10.02	10.00	10.02	9.960	10.14	673,500	6,764,025	10.043	9.327	9.309	9.327	9.272	9.439	723,514	9.3489	-0.99%
2024-04-08	0	10.12	10.12	10.14	9.700	10.30	1,038,500	10,522,877	10.133	9.420	9.420	9.439	9.029	9.588	1,115,618	9.4323	5.31%
2024-04-05	0	9.610	9.600	9.610	9.600	10.86	1,049,000	10,378,625	9.8938	8.946	8.936	8.946	8.936	10.11	1,126,898	9.2099	-11.35%
2024-04-03	0	10.84	10.78	10.84	10.48	11.40	508,000	5,456,164	10.741	10.09	10.03	10.09	9.756	10.61	545,724	9.9980	0.93%
2024-04-02	0	10.74	10.74	10.76	10.28	10.80	816,000	8,668,850	10.624	9.998	9.998	10.02	9.569	10.05	876,595	9.8892	2.29%
2024-03-28	0	10.50	10.50	10.52	10.34	10.96	2,124,500	22,613,671	10.644	9.774	9.774	9.793	9.625	10.20	2,282,264	9.9084	-4.37%
2024-03-27	0	10.98	10.98	11.00	10.28	11.12	1,565,250	16,893,590	10.793	10.22	10.22	10.24	9.569	10.35	1,681,484	10.047	-1.44%
2024-03-26	0	11.14	11.04	11.14	10.82	11.14	408,250	4,492,513	11.004	10.37	10.28	10.37	10.07	10.37	438,566	10.244	2.58%
2024-03-25	0	10.86	10.86	10.90	10.78	11.34	479,500	5,255,336	10.960	10.11	10.11	10.15	10.03	10.56	515,107	10.202	-3.38%
2024-03-22	0	11.24	11.20	11.24	10.88	11.44	590,500	6,552,689	11.097	10.46	10.43	10.46	10.13	10.65	634,350	10.330	-0.71%
2024-03-21	0	11.32	11.32	11.34	11.14	11.62	372,000	4,257,010	11.444	10.54	10.54	10.56	10.37	10.82	399,624	10.653	1.80%
2024-03-20	0	11.12	11.10	11.18	10.80	11.22	437,500	4,831,380	11.043	10.35	10.33	10.41	10.05	10.44	469,988	10.280	1.46%
2024-03-19	0	10.96	10.96	11.06	10.94	11.60	387,523	4,279,800	11.044	10.20	10.20	10.30	10.18	10.80	416,300	10.281	-3.01%
2024-03-18	0	11.30	11.20	11.30	10.92	11.34	1,104,500	12,341,875	11.174	10.52	10.43	10.52	10.17	10.56	1,186,519	10.402	0.18%
2024-03-15	0	11.28	11.28	11.30	11.16	11.40	195,320	2,193,440	11.230	10.50	10.50	10.52	10.39	10.61	209,824	10.454	-0.70%
2024-03-14	0	11.36	11.30	11.36	11.24	11.88	285,366	3,232,245	11.327	10.57	10.52	10.57	10.46	11.06	306,557	10.544	0.35%
2024-03-13	0	11.32	11.32	11.34	11.32	11.68	415,500	4,750,605	11.434	10.54	10.54	10.56	10.54	10.87	446,355	10.643	-2.25%
2024-03-12	0	11.58	11.58	11.60	10.90	11.64	610,000	6,987,382	11.455	10.78	10.78	10.80	10.15	10.84	655,298	10.663	1.05%
2024-03-11	0	11.46	11.40	11.46	11.20	11.60	618,000	6,990,810	11.312	10.67	10.61	10.67	10.43	10.80	663,892	10.530	1.06%
2024-03-08	0	11.34	11.34	11.44	11.34	11.58	255,500	2,915,850	11.412	10.56	10.56	10.65	10.56	10.78	274,473	10.623	-0.70%
2024-03-07	0	11.42	11.38	11.42	11.26	11.60	1,097,000	12,526,010	11.418	10.63	10.59	10.63	10.48	10.80	1,178,462	10.629	0.00%
2024-03-06	0	11.42	11.42	11.44	11.02	11.90	1,781,500	20,514,119	11.515	10.63	10.63	10.65	10.26	11.08	1,913,793	10.719	-2.06%
2024-03-05	0	11.66	11.66	11.68	11.44	11.68	526,000	6,077,516	11.554	10.85	10.85	10.87	10.65	10.87	565,060	10.756	0.52%
2024-03-04	0	11.60	11.60	11.62	11.22	11.84	1,054,500	12,228,650	11.597	10.80	10.80	10.82	10.44	11.02	1,132,806	10.795	-0.51%
2024-03-01	0	11.66	11.66	11.72	11.56	11.98	426,000	4,980,030	11.690	10.85	10.85	10.91	10.76	11.15	457,634	10.882	-0.34%
2024-02-29	0	11.70	11.70	11.74	11.28	11.88	304,500	3,569,950	11.724	10.89	10.89	10.93	10.50	11.06	327,112	10.914	0.86%
2024-02-28	0	11.60	11.60	11.70	11.50	11.86	305,500	3,549,880	11.620	10.80	10.80	10.89	10.71	11.04	328,186	10.817	-0.85%
2024-02-27	0	11.70	11.68	11.70	10.76	12.40	360,519	4,185,775	11.610	10.89	10.87	10.89	10.02	11.54	387,291	10.808	-0.34%
2024-02-26	0	11.74	11.74	11.76	11.60	11.96	770,045	9,024,689	11.720	10.93	10.93	10.95	10.80	11.13	827,228	10.910	2.80%
2024-02-23	0	11.42	11.42	11.44	11.18	11.48	566,000	6,418,940	11.341	10.63	10.63	10.65	10.41	10.69	608,031	10.557	2.51%
2024-02-22	0	11.14	11.14	11.20	10.94	11.32	909,675	10,118,558	11.123	10.37	10.37	10.43	10.18	10.54	977,227	10.354	-0.54%
2024-02-21	0	11.20	11.16	11.20	10.66	11.50	994,012	11,053,273	11.120	10.43	10.39	10.43	9.923	10.71	1,067,826	10.351	5.07%
2024-02-20	0	10.66	10.66	10.68	10.42	10.88	596,000	6,306,910	10.582	9.923	9.923	9.942	9.700	10.13	640,258	9.8506	-0.93%
2024-02-19	0	10.76	10.74	10.78	10.60	10.90	471,400	5,049,205	10.711	10.02	9.998	10.03	9.867	10.15	506,406	9.9707	0.19%
2024-02-16	0	10.74	10.72	10.76	10.46	10.86	151,750	1,631,945	10.754	9.998	9.979	10.02	9.737	10.11	163,019	10.011	2.68%
2024-02-15	0	10.46	10.42	10.48	10.26	10.56	265,500	2,766,405	10.420	9.737	9.700	9.756	9.551	9.830	285,216	9.6993	0.77%
2024-02-14	0	10.38	10.34	10.38	10.08	10.86	524,750	5,408,954	10.308	9.662	9.625	9.662	9.383	10.11	563,717	9.5952	-4.42%
2024-02-09	0	10.86	10.60	10.88	10.86	10.86	10,500	114,030	10.860	10.11	9.867	10.13	10.11	10.11	11,280	10.109	-0.18%
2024-02-08	0	10.88	10.86	10.94	10.72	11.10	277,000	3,023,530	10.915	10.13	10.11	10.18	9.979	10.33	297,570	10.161	0.74%
2024-02-07	0	10.80	10.76	10.80	10.54	10.96	749,500	8,115,030	10.827	10.05	10.02	10.05	9.811	10.20	805,157	10.079	1.69%
2024-02-06	0	10.62	10.54	10.64	10.34	10.76	503,500	5,334,360	10.595	9.886	9.811	9.905	9.625	10.02	540,889	9.8622	2.12%
2024-02-05	0	10.40	10.22	10.46	10.08	10.60	726,500	7,464,280	10.274	9.681	9.514	9.737	9.383	9.867	780,449	9.5641	0.78%
2024-02-02	0	10.32	10.30	10.36	10.14	10.54	487,500	5,012,950	10.283	9.607	9.588	9.644	9.439	9.811	523,701	9.5722	-1.34%
2024-02-01	0	10.46	10.42	10.48	10.22	10.54	495,000	5,155,881	10.416	9.737	9.700	9.756	9.514	9.811	531,758	9.6959	2.35%
2024-01-31	0	10.22	10.22	10.30	10.06	11.10	960,500	9,892,763	10.300	9.514	9.514	9.588	9.365	10.33	1,031,826	9.5876	-3.77%
2024-01-30	0	10.62	10.62	10.68	10.60	10.96	360,500	3,860,920	10.710	9.886	9.886	9.942	9.867	10.20	387,270	9.9696	-3.10%
2024-01-29	0	10.96	10.96	10.98	10.80	11.38	790,000	8,715,070	11.032	10.20	10.20	10.22	10.05	10.59	848,665	10.269	1.11%
2024-01-26	0	10.84	10.84	10.86	10.74	11.18	542,000	5,916,583	10.916	10.09	10.09	10.11	9.998	10.41	582,248	10.162	-2.87%
2024-01-25	0	11.16	11.12	11.16	10.94	11.28	588,000	6,517,155	11.084	10.39	10.35	10.39	10.18	10.50	631,664	10.317	1.27%
2024-01-24	0	11.02	11.00	11.02	10.54	11.10	684,273	7,375,854	10.779	10.26	10.24	10.26	9.811	10.33	735,087	10.034	4.95%
2024-01-23	0	10.50	10.50	10.52	10.32	10.76	1,085,533	11,357,563	10.463	9.774	9.774	9.793	9.607	10.02	1,166,144	9.7394	1.55%
2024-01-22	0	10.34	10.32	10.34	10.22	10.82	1,730,500	17,989,364	10.396	9.625	9.607	9.625	9.514	10.07	1,859,005	9.6769	-5.14%
2024-01-19	0	10.90	10.88	11.02	10.78	11.06	493,500	5,373,601	10.889	10.15	10.13	10.26	10.03	10.30	530,147	10.136	-0.73%
2024-01-18	0	10.98	10.98	11.00	10.74	11.26	1,379,085	15,128,216	10.970	10.22	10.22	10.24	9.998	10.48	1,481,495	10.211	-3.00%
2024-01-17	0	11.32	11.30	11.32	11.26	11.94	1,740,420	20,072,260	11.533	10.54	10.52	10.54	10.48	11.11	1,869,662	10.736	-3.25%
2024-01-16	0	11.70	11.70	11.74	11.58	12.18	1,298,000	15,369,232	11.841	10.89	10.89	10.93	10.78	11.34	1,394,388	11.022	-2.17%
2024-01-15	0	11.96	11.96	12.00	11.48	12.28	1,356,118	16,045,865	11.832	11.13	11.13	11.17	10.69	11.43	1,456,822	11.014	3.10%
2024-01-12	0	11.60	11.60	11.62	11.30	11.86	584,000	6,752,734	11.563	10.80	10.80	10.82	10.52	11.04	627,367	10.764	0.87%
2024-01-11	0	11.50	11.48	11.50	11.02	11.62	586,500	6,700,820	11.425	10.71	10.69	10.71	10.26	10.82	630,053	10.635	2.86%
2024-01-10	0	11.18	11.16	11.26	11.16	11.54	884,000	10,010,275	11.324	10.41	10.39	10.48	10.39	10.74	949,645	10.541	-2.61%
2024-01-09	0	11.48	11.48	11.52	11.48	12.00	482,500	5,640,350	11.690	10.69	10.69	10.72	10.69	11.17	518,330	10.882	-1.37%
2024-01-08	0	11.64	11.62	11.68	11.50	12.20	674,500	7,893,600	11.703	10.84	10.82	10.87	10.71	11.36	724,588	10.894	-2.68%
2024-01-05	0	11.96	11.96	12.00	11.86	12.58	1,055,000	12,725,569	12.062	11.13	11.13	11.17	11.04	11.71	1,133,343	11.228	-1.97%
2024-01-04	0	12.20	12.18	12.20	11.94	12.42	897,500	10,945,022	12.195	11.36	11.34	11.36	11.11	11.56	964,148	11.352	-0.33%
2024-01-03	0	12.24	12.24	12.30	12.08	12.50	784,500	9,653,340	12.305	11.39	11.39	11.45	11.24	11.64	842,756	11.454	1.32%
2024-01-02	0	12.08	12.06	12.10	12.00	12.46	586,000	7,136,082	12.178	11.24	11.23	11.26	11.17	11.60	629,516	11.336	-0.17%
2023-12-29	0	12.10	12.10	12.16	12.00	12.22	537,000	6,514,138	12.131	11.26	11.26	11.32	11.17	11.38	576,877	11.292	-0.66%
2023-12-28	0	12.18	12.18	12.22	11.76	12.44	472,000	5,738,620	12.158	11.34	11.34	11.38	10.95	11.58	507,050	11.318	3.57%
2023-12-27	0	11.76	11.76	11.78	11.34	11.98	440,500	5,133,305	11.653	10.95	10.95	10.97	10.56	11.15	473,211	10.848	-0.68%
2023-12-22	0	11.84	11.80	11.88	11.58	12.38	1,510,500	18,164,580	12.026	11.02	10.98	11.06	10.78	11.52	1,622,668	11.194	1.54%
2023-12-21	0	11.66	11.66	11.70	11.32	11.82	878,500	10,262,872	11.682	10.85	10.85	10.89	10.54	11.00	943,737	10.875	2.10%
2023-12-20	0	11.42	11.40	11.46	11.30	11.86	496,000	5,715,567	11.523	10.63	10.61	10.67	10.52	11.04	532,833	10.727	0.00%
2023-12-19	0	11.42	11.42	11.50	11.38	12.10	592,000	6,871,581	11.607	10.63	10.63	10.71	10.59	11.26	635,961	10.805	-4.67%
2023-12-18	0	11.98	11.98	12.00	11.90	12.70	1,064,500	13,029,263	12.240	11.15	11.15	11.17	11.08	11.82	1,143,549	11.394	-0.99%
2023-12-15	0	12.10	12.10	12.12	11.44	12.30	1,593,500	19,168,000	12.029	11.26	11.26	11.28	10.65	11.45	1,711,832	11.197	5.58%
2023-12-14	0	11.46	11.44	11.50	10.62	11.54	740,500	8,357,165	11.286	10.67	10.65	10.71	9.886	10.74	795,489	10.506	7.71%
2023-12-13	0	10.64	10.64	10.72	10.64	11.04	430,487	4,637,492	10.773	9.905	9.905	9.979	9.905	10.28	462,455	10.028	-0.37%
2023-12-12	0	10.68	10.68	10.74	10.46	10.86	931,989	9,966,463	10.694	9.942	9.942	9.998	9.737	10.11	1,001,198	9.9545	1.52%
2023-12-11	0	10.52	10.52	10.56	10.20	10.74	758,600	7,938,020	10.464	9.793	9.793	9.830	9.495	9.998	814,933	9.7407	2.14%
2023-12-08	0	10.30	10.30	10.34	10.24	10.66	925,033	9,593,546	10.371	9.588	9.588	9.625	9.532	9.923	993,725	9.6541	-1.15%
2023-12-07	0	10.42	10.42	10.48	10.26	10.58	367,500	3,820,200	10.395	9.700	9.700	9.756	9.551	9.849	394,790	9.6765	-1.33%
2023-12-06	0	10.56	10.56	10.64	10.02	10.86	322,000	3,443,240	10.693	9.830	9.830	9.905	9.327	10.11	345,911	9.9541	1.34%
2023-12-05	0	10.42	10.42	10.56	10.42	11.40	562,500	6,049,615	10.755	9.700	9.700	9.830	9.700	10.61	604,271	10.011	-4.40%
2023-12-04	0	10.90	10.86	10.90	10.42	10.90	685,000	7,365,415	10.752	10.15	10.11	10.15	9.700	10.15	735,868	10.009	0.37%
2023-12-01	0	10.86	10.80	10.88	10.70	11.08	481,622	5,235,868	10.871	10.11	10.05	10.13	9.960	10.31	517,387	10.120	-0.55%
2023-11-30	0	10.92	10.92	11.00	10.92	11.20	1,056,478	11,651,818	11.029	10.17	10.17	10.24	10.17	10.43	1,134,931	10.267	-2.33%
2023-11-29	0	11.18	11.12	11.18	10.80	11.20	584,500	6,462,157	11.056	10.41	10.35	10.41	10.05	10.43	627,904	10.292	1.45%
2023-11-28	0	11.02	11.00	11.20	10.96	11.44	1,204,500	13,775,710	11.437	10.26	10.24	10.43	10.20	10.65	1,293,945	10.646	-4.17%
2023-11-27	0	11.50	11.48	11.50	11.44	11.88	893,500	10,424,550	11.667	10.71	10.69	10.71	10.65	11.06	959,851	10.861	0.52%
2023-11-24	0	11.44	11.40	11.44	11.34	11.76	1,006,000	11,589,835	11.521	10.65	10.61	10.65	10.56	10.95	1,080,705	10.724	0.88%
2023-11-23	0	11.34	11.28	11.34	10.76	11.38	600,000	6,693,190	11.155	10.56	10.50	10.56	10.02	10.59	644,555	10.384	5.00%
2023-11-22	0	10.80	10.80	10.82	10.60	10.86	327,500	3,520,724	10.750	10.05	10.05	10.07	9.867	10.11	351,820	10.007	0.00%
2023-11-21	0	10.80	10.80	10.84	10.60	10.92	1,826,500	19,650,807	10.759	10.05	10.05	10.09	9.867	10.17	1,962,134	10.015	0.56%
2023-11-20	0	10.74	10.72	10.74	10.62	10.90	556,500	5,984,669	10.754	9.998	9.979	9.998	9.886	10.15	597,825	10.011	-1.47%
2023-11-17	0	10.90	10.90	10.92	10.80	11.52	449,500	4,962,220	11.039	10.15	10.15	10.17	10.05	10.72	482,879	10.276	-2.68%
2023-11-16	0	11.20	11.20	11.22	10.96	11.38	505,626	5,669,880	11.214	10.43	10.43	10.44	10.20	10.59	543,173	10.438	-1.58%
2023-11-15	0	11.38	11.32	11.38	11.08	11.48	1,138,500	12,707,510	11.162	10.59	10.54	10.59	10.31	10.69	1,223,044	10.390	2.52%
2023-11-14	0	11.10	11.08	11.12	10.92	11.28	446,000	4,946,701	11.091	10.33	10.31	10.35	10.17	10.50	479,120	10.325	-0.72%
2023-11-13	0	11.18	11.10	11.18	10.90	11.60	458,500	5,104,210	11.132	10.41	10.33	10.41	10.15	10.80	492,548	10.363	-2.61%
2023-11-10	0	11.48	11.38	11.48	11.30	11.66	488,500	5,580,930	11.425	10.69	10.59	10.69	10.52	10.85	524,776	10.635	-1.54%
2023-11-09	0	11.66	11.60	11.68	11.52	11.82	477,500	5,549,420	11.622	10.85	10.80	10.87	10.72	11.00	512,959	10.818	0.00%
2023-11-08	0	11.66	11.64	11.66	11.00	11.80	1,518,000	17,569,899	11.574	10.85	10.84	10.85	10.24	10.98	1,630,725	10.774	5.05%
2023-11-07	0	11.10	11.08	11.14	10.94	11.58	822,000	9,158,126	11.141	10.33	10.31	10.37	10.18	10.78	883,041	10.371	-0.89%
2023-11-06	0	11.20	11.16	11.20	10.86	11.38	1,320,500	14,768,897	11.184	10.43	10.39	10.43	10.11	10.59	1,418,559	10.411	1.27%
2023-11-03	0	11.06	11.00	11.06	10.42	11.10	903,179	9,742,188	10.787	10.30	10.24	10.30	9.700	10.33	970,248	10.041	4.34%
2023-11-02	0	10.60	10.58	10.60	10.42	11.12	1,944,000	20,915,965	10.759	9.867	9.849	9.867	9.700	10.35	2,088,360	10.015	-0.38%
2023-11-01	0	10.64	10.62	10.64	8.830	11.16	4,079,298	41,946,201	10.283	9.905	9.886	9.905	8.220	10.39	4,382,223	9.5719	20.36%
2023-10-31	0	8.840	8.840	8.880	8.800	9.170	863,500	7,739,470	8.9629	8.229	8.229	8.266	8.192	8.536	927,623	8.3433	-2.00%
2023-10-30	0	9.020	9.010	9.050	8.900	9.070	620,000	5,582,504	9.0040	8.396	8.387	8.424	8.285	8.443	666,041	8.3816	1.58%
2023-10-27	0	8.880	8.870	8.880	8.710	8.970	1,328,000	11,785,078	8.8743	8.266	8.257	8.266	8.108	8.350	1,426,616	8.2609	-0.45%
2023-10-26	0	8.920	8.920	8.970	8.800	9.180	463,500	4,156,542	8.9677	8.303	8.303	8.350	8.192	8.545	497,919	8.3478	-2.19%
2023-10-25	0	9.120	9.110	9.150	8.930	9.340	282,000	2,587,542	9.1757	8.490	8.480	8.517	8.313	8.694	302,941	8.5414	2.70%
2023-10-24	0	8.880	8.850	8.920	8.680	9.020	667,581	5,914,724	8.8599	8.266	8.238	8.303	8.080	8.396	717,155	8.2475	-1.33%
2023-10-20	0	9.000	8.990	9.000	8.860	9.140	508,500	4,584,482	9.0157	8.378	8.369	8.378	8.248	8.508	546,261	8.3925	0.67%
2023-10-19	0	8.940	8.940	9.010	8.900	9.140	373,000	3,349,880	8.9809	8.322	8.322	8.387	8.285	8.508	400,699	8.3601	-1.43%
2023-10-18	0	9.070	9.070	9.100	9.070	9.260	311,000	2,840,379	9.1331	8.443	8.443	8.471	8.443	8.620	334,095	8.5017	-0.66%
2023-10-17	0	9.130	9.130	9.170	9.120	9.300	312,500	2,867,595	9.1763	8.499	8.499	8.536	8.490	8.657	335,706	8.5420	-0.76%
2023-10-16	0	9.200	9.200	9.250	9.180	9.310	171,000	1,579,310	9.2357	8.564	8.564	8.611	8.545	8.666	183,698	8.5973	-0.65%
2023-10-13	0	9.260	9.260	9.310	9.060	9.610	486,000	4,557,819	9.3782	8.620	8.620	8.666	8.434	8.946	522,090	8.7299	-3.54%
2023-10-12	0	9.600	9.600	9.660	9.440	10.20	247,500	2,386,580	9.6427	8.936	8.936	8.992	8.787	9.495	265,879	8.9762	-0.72%
2023-10-11	0	9.670	9.670	9.720	9.410	9.750	165,500	1,587,760	9.5937	9.002	9.002	9.048	8.760	9.076	177,790	8.9305	3.31%
2023-10-10	0	9.360	9.360	9.390	9.320	9.530	134,000	1,256,797	9.3791	8.713	8.713	8.741	8.676	8.871	143,951	8.7307	0.43%
2023-10-09	0	9.320	9.320	9.380	8.730	9.520	246,500	2,278,916	9.2451	8.676	8.676	8.732	8.127	8.862	264,805	8.6060	3.56%
2023-10-06	0	9.000	9.000	9.080	8.880	9.150	146,000	1,318,270	9.0292	8.378	8.378	8.452	8.266	8.517	156,842	8.4051	0.67%
2023-10-05	0	8.940	8.940	8.950	8.880	9.170	115,000	1,035,609	9.0053	8.322	8.322	8.331	8.266	8.536	123,540	8.3828	-1.76%
2023-10-04	0	9.100	9.100	9.190	8.910	9.130	182,500	1,651,530	9.0495	8.471	8.471	8.555	8.294	8.499	196,052	8.4239	-2.78%
2023-10-03	0	9.360	9.270	9.360	8.820	9.610	163,518	1,529,517	9.3538	8.713	8.629	8.713	8.210	8.946	175,661	8.7072	-3.70%
2023-09-29	0	9.720	9.720	9.760	9.560	9.860	244,500	2,374,775	9.7128	9.048	9.048	9.085	8.899	9.178	262,656	9.0414	-1.42%
2023-09-28	0	9.860	9.850	9.930	9.650	10.08	253,500	2,493,375	9.8358	9.178	9.169	9.244	8.983	9.383	272,325	9.1559	-0.30%
2023-09-27	0	9.890	9.880	9.940	9.800	10.06	466,000	4,610,481	9.8937	9.206	9.197	9.253	9.123	9.365	500,605	9.2098	-1.10%
2023-09-26	0	10.00	10.00	10.02	9.710	10.26	528,500	5,291,209	10.012	9.309	9.309	9.327	9.039	9.551	567,746	9.3197	2.35%
2023-09-25	0	9.770	9.760	9.790	9.730	10.04	503,500	4,956,464	9.8440	9.095	9.085	9.113	9.057	9.346	540,889	9.1635	-0.31%
2023-09-22	0	9.800	9.800	9.820	9.510	9.890	767,500	7,433,565	9.6854	9.123	9.123	9.141	8.853	9.206	824,494	9.0159	-0.10%
2023-09-21	0	9.810	9.770	9.810	9.580	9.900	316,000	3,080,952	9.7498	9.132	9.095	9.132	8.918	9.216	339,466	9.0759	1.13%
2023-09-20	0	9.700	9.700	9.760	9.380	9.930	465,000	4,521,592	9.7239	9.029	9.029	9.085	8.732	9.244	499,531	9.0517	-0.82%
2023-09-19	0	9.780	9.770	9.800	9.660	9.810	157,500	1,537,764	9.7636	9.104	9.095	9.123	8.992	9.132	169,196	9.0887	-0.91%
2023-09-18	0	9.870	9.800	9.870	9.800	10.36	381,000	3,822,145	10.032	9.188	9.123	9.188	9.123	9.644	409,293	9.3384	-2.85%
2023-09-15	0	10.16	10.14	10.16	9.580	10.32	1,082,000	10,859,614	10.037	9.458	9.439	9.458	8.918	9.607	1,162,348	9.3428	4.96%
2023-09-14	0	9.680	9.670	9.690	9.500	9.820	297,500	2,879,477	9.6789	9.011	9.002	9.020	8.843	9.141	319,592	9.0099	0.21%
2023-09-13	0	9.660	9.660	9.700	9.620	9.970	160,000	1,551,981	9.6999	8.992	8.992	9.029	8.955	9.281	171,881	9.0294	-2.13%
2023-09-12	0	9.870	9.870	9.940	9.490	9.950	155,540	1,520,036	9.7726	9.188	9.188	9.253	8.834	9.262	167,090	9.0971	1.54%
2023-09-11	0	9.720	9.720	9.780	9.600	9.840	305,000	2,972,136	9.7447	9.048	9.048	9.104	8.936	9.160	327,649	9.0711	0.00%
2023-09-07	0	9.720	9.700	9.770	9.630	9.930	114,500	1,114,482	9.7335	9.048	9.029	9.095	8.964	9.244	123,003	9.0606	-1.32%
2023-09-06	0	9.850	9.780	9.850	9.700	9.890	192,000	1,877,150	9.7768	9.169	9.104	9.169	9.029	9.206	206,258	9.1010	-0.61%
2023-09-05	0	9.910	9.850	9.920	9.710	10.00	472,000	4,653,200	9.8585	9.225	9.169	9.234	9.039	9.309	507,050	9.1770	-2.84%
2023-09-04	0	10.20	10.20	10.22	9.760	10.28	484,000	4,924,523	10.175	9.495	9.495	9.514	9.085	9.569	519,941	9.4713	4.51%
2023-08-31	0	10.20	10.20	10.28	10.02	10.36	564,000	5,748,571	10.193	9.085	9.085	9.157	8.925	9.228	633,197	9.0787	0.79%
2023-08-30	0	10.12	10.08	10.12	9.920	10.14	618,000	6,166,595	9.9783	9.014	8.978	9.014	8.836	9.032	693,822	8.8879	1.40%
2023-08-29	0	9.980	9.970	10.02	9.600	10.02	651,419	6,403,884	9.8307	8.889	8.880	8.925	8.551	8.925	731,341	8.7564	2.36%
2023-08-28	0	9.750	9.740	9.770	9.730	10.22	475,000	4,734,043	9.9664	8.685	8.676	8.702	8.667	9.103	533,277	8.8773	-1.02%
2023-08-25	0	9.850	9.850	9.910	9.630	9.920	474,000	4,642,263	9.7938	8.774	8.774	8.827	8.578	8.836	532,155	8.7235	0.00%
2023-08-24	0	9.850	9.850	9.920	9.820	10.48	1,145,919	11,455,011	9.9964	8.774	8.774	8.836	8.747	9.335	1,286,510	8.9039	-3.24%
2023-08-23	0	10.18	10.18	10.24	9.640	10.76	2,949,000	30,250,233	10.258	9.068	9.068	9.121	8.587	9.584	3,310,809	9.1368	8.41%
2023-08-22	0	9.390	9.390	9.480	9.000	9.560	841,000	7,761,570	9.2290	8.364	8.364	8.444	8.016	8.515	944,181	8.2204	4.22%
2023-08-21	0	9.010	9.000	9.050	8.890	9.360	516,500	4,683,317	9.0674	8.025	8.016	8.061	7.918	8.337	579,869	8.0765	-2.38%
2023-08-18	0	9.230	9.220	9.230	9.160	9.760	618,582	5,775,475	9.3366	8.221	8.212	8.221	8.159	8.693	694,475	8.3163	0.33%
2023-08-17	0	9.200	9.200	9.210	8.680	9.200	1,148,000	10,279,378	8.9542	8.195	8.195	8.204	7.731	8.195	1,288,847	7.9756	1.66%
2023-08-16	0	9.050	9.050	9.120	9.000	9.520	1,012,000	9,248,316	9.1387	8.061	8.061	8.123	8.016	8.480	1,136,161	8.1400	-4.84%
2023-08-15	0	9.510	9.510	9.520	9.440	9.790	262,000	2,495,780	9.5259	8.471	8.471	8.480	8.408	8.720	294,144	8.4849	-2.66%
2023-08-14	0	9.770	9.730	9.790	9.560	10.04	241,000	2,333,035	9.6806	8.702	8.667	8.720	8.515	8.943	270,568	8.6227	-2.20%
2023-08-11	0	9.990	9.990	10.04	9.970	10.28	136,500	1,376,715	10.086	8.898	8.898	8.943	8.880	9.157	153,247	8.9836	-2.25%
2023-08-10	0	10.22	10.22	10.38	10.04	10.36	208,838	2,130,760	10.203	9.103	9.103	9.246	8.943	9.228	234,460	9.0879	-0.78%
2023-08-09	0	10.30	10.28	10.34	10.00	10.40	193,000	1,980,250	10.260	9.174	9.157	9.210	8.907	9.263	216,679	9.1391	0.98%
2023-08-08	0	10.20	10.20	10.26	9.900	10.48	370,469	3,791,182	10.234	9.085	9.085	9.139	8.818	9.335	415,921	9.1151	-2.67%
2023-08-07	0	10.48	10.40	10.48	10.18	10.66	267,055	2,789,406	10.445	9.335	9.263	9.335	9.068	9.495	299,820	9.3036	0.19%
2023-08-04	0	10.46	10.44	10.56	10.36	10.80	238,000	2,513,640	10.562	9.317	9.299	9.406	9.228	9.620	267,200	9.4073	0.00%
2023-08-03	0	10.46	10.40	10.46	10.20	10.68	400,099	4,182,117	10.453	9.317	9.263	9.317	9.085	9.513	449,187	9.3104	-0.38%
2023-08-02	0	10.50	10.44	10.50	10.32	10.72	462,000	4,849,627	10.497	9.353	9.299	9.353	9.192	9.549	518,682	9.3499	-1.87%
2023-08-01	0	10.70	10.68	10.70	10.44	10.88	659,000	7,042,940	10.687	9.531	9.513	9.531	9.299	9.691	739,852	9.5194	4.90%
2023-07-31	0	10.20	10.20	10.30	10.18	10.54	315,500	3,264,550	10.347	9.085	9.085	9.174	9.068	9.388	354,208	9.2165	-1.54%
2023-07-28	0	10.36	10.30	10.36	10.06	10.36	199,500	2,045,035	10.251	9.228	9.174	9.228	8.961	9.228	223,976	9.1306	0.58%
2023-07-27	0	10.30	10.24	10.30	10.00	10.34	278,773	2,841,315	10.192	9.174	9.121	9.174	8.907	9.210	312,975	9.0784	3.41%
2023-07-26	0	9.960	9.910	9.960	9.710	10.16	238,000	2,369,410	9.9555	8.872	8.827	8.872	8.649	9.050	267,200	8.8676	3.32%
2023-07-25	0	9.640	9.640	9.670	9.430	9.870	554,115	5,332,560	9.6236	8.587	8.587	8.613	8.399	8.791	622,099	8.5719	0.21%
2023-07-24	0	9.620	9.520	9.620	9.420	9.900	403,130	3,862,971	9.5824	8.569	8.480	8.569	8.391	8.818	452,590	8.5353	-2.63%
2023-07-21	0	9.880	9.860	9.880	9.710	10.02	313,500	3,096,205	9.8763	8.800	8.782	8.800	8.649	8.925	351,963	8.7970	-0.40%
2023-07-20	0	9.920	9.880	9.920	9.820	10.10	161,000	1,600,120	9.9386	8.836	8.800	8.836	8.747	8.996	180,753	8.8525	-0.40%
2023-07-19	0	9.960	9.920	9.960	9.800	10.16	117,500	1,164,045	9.9068	8.872	8.836	8.872	8.729	9.050	131,916	8.8241	0.00%
2023-07-18	0	9.960	9.960	9.980	9.670	10.30	380,500	3,823,295	10.048	8.872	8.872	8.889	8.613	9.174	427,183	8.9500	3.64%
2023-07-14	0	9.610	9.610	9.700	9.550	9.890	336,000	3,240,800	9.6452	8.560	8.560	8.640	8.506	8.809	377,223	8.5912	-1.64%
2023-07-13	0	9.770	9.750	9.890	9.760	9.970	281,500	2,775,435	9.8594	8.702	8.685	8.809	8.693	8.880	316,037	8.7820	0.10%
2023-07-12	0	9.760	9.750	9.780	9.570	9.910	261,500	2,547,434	9.7416	8.693	8.685	8.711	8.524	8.827	293,583	8.6770	1.46%
2023-07-11	0	9.620	9.620	9.650	9.540	9.870	243,500	2,348,759	9.6458	8.569	8.569	8.595	8.497	8.791	273,375	8.5917	-1.03%
2023-07-10	0	9.720	9.650	9.730	9.440	9.890	141,000	1,370,280	9.7183	8.658	8.595	8.667	8.408	8.809	158,299	8.6563	1.57%
2023-07-07	0	9.570	9.540	9.570	9.530	9.700	255,000	2,446,746	9.5951	8.524	8.497	8.524	8.489	8.640	286,286	8.5465	-2.05%
2023-07-06	0	9.770	9.640	9.770	9.540	9.770	429,500	4,155,534	9.6753	8.702	8.587	8.702	8.497	8.702	482,195	8.6180	-0.31%
2023-07-05	0	9.800	9.800	9.810	9.740	10.26	283,500	2,790,886	9.8444	8.729	8.729	8.738	8.676	9.139	318,282	8.7686	-4.48%
2023-07-04	0	10.26	10.18	10.26	9.920	10.26	151,500	1,528,785	10.091	9.139	9.068	9.139	8.836	9.139	170,087	8.9882	2.60%
2023-07-03	0	10.00	9.940	10.00	9.900	10.22	250,000	2,503,780	10.015	8.907	8.854	8.907	8.818	9.103	280,672	8.9207	-0.79%
2023-06-30	0	10.08	10.00	10.08	9.820	10.16	150,000	1,493,886	9.9592	8.978	8.907	8.978	8.747	9.050	168,403	8.8709	1.00%
2023-06-29	0	9.980	9.950	9.980	9.780	10.12	191,000	1,905,412	9.9760	8.889	8.863	8.889	8.711	9.014	214,434	8.8858	-0.60%
2023-06-28	0	10.04	10.02	10.04	9.540	10.12	803,000	7,843,359	9.7676	8.943	8.925	8.943	8.497	9.014	901,519	8.7002	-1.95%
2023-06-27	0	10.24	10.14	10.26	10.06	10.40	274,500	2,796,650	10.188	9.121	9.032	9.139	8.961	9.263	308,178	9.0748	0.99%
2023-06-26	0	10.14	10.14	10.18	9.950	10.32	276,000	2,800,397	10.146	9.032	9.032	9.068	8.863	9.192	309,862	9.0376	2.94%
2023-06-23	0	9.850	9.840	9.850	9.850	10.66	355,500	3,560,999	10.017	8.774	8.765	8.774	8.774	9.495	399,116	8.9222	-4.55%
2023-06-21	0	10.32	10.32	10.34	10.16	10.94	605,000	6,309,745	10.429	9.192	9.192	9.210	9.050	9.744	679,227	9.2896	-6.52%
2023-06-20	0	11.04	11.04	11.06	10.30	11.20	1,079,000	11,678,113	10.823	9.834	9.834	9.851	9.174	9.976	1,211,381	9.6403	5.54%
2023-06-19	0	10.46	10.40	10.50	9.930	11.04	319,500	3,294,935	10.313	9.317	9.263	9.353	8.845	9.834	358,699	9.1858	1.16%
2023-06-16	0	10.34	10.32	10.34	10.28	10.60	542,000	5,616,232	10.362	9.210	9.192	9.210	9.157	9.442	608,497	9.2297	-0.58%
2023-06-15	0	10.40	10.36	10.40	9.960	10.42	550,000	5,607,980	10.196	9.263	9.228	9.263	8.872	9.281	617,479	9.0821	5.91%
2023-06-14	0	9.820	9.720	9.820	9.660	10.06	481,500	4,771,556	9.9098	8.747	8.658	8.747	8.604	8.961	540,575	8.8268	1.76%
2023-06-13	0	9.650	9.600	9.650	9.600	10.06	257,500	2,518,895	9.7821	8.595	8.551	8.595	8.551	8.961	289,092	8.7131	-2.92%
2023-06-12	0	9.940	9.910	9.990	9.510	9.990	606,000	5,955,140	9.8270	8.854	8.827	8.898	8.471	8.898	680,349	8.7531	1.12%
2023-06-09	0	9.830	9.830	9.870	9.600	10.06	559,000	5,509,647	9.8563	8.756	8.756	8.791	8.551	8.961	627,583	8.7792	3.26%
2023-06-08	0	9.520	9.510	9.520	9.200	10.58	3,722,500	36,221,842	9.7305	8.480	8.471	8.480	8.195	9.424	4,179,209	8.6672	-8.11%
2023-06-07	0	10.36	10.34	10.36	10.30	10.80	425,585	4,445,609	10.446	9.228	9.210	9.228	9.174	9.620	477,800	9.3043	-0.77%
2023-06-06	0	10.44	10.42	10.44	10.40	10.94	254,500	2,698,942	10.605	9.299	9.281	9.299	9.263	9.744	285,724	9.4460	-1.69%
2023-06-05	0	10.62	10.62	10.64	10.48	11.00	278,500	2,986,100	10.722	9.459	9.459	9.477	9.335	9.798	312,669	9.5504	-2.21%
2023-06-02	0	10.86	10.84	10.86	10.50	10.90	778,500	8,335,302	10.707	9.673	9.655	9.673	9.353	9.709	874,013	9.5368	5.64%
2023-06-01	0	10.28	10.24	10.28	10.18	11.18	396,000	4,101,003	10.356	9.157	9.121	9.157	9.068	9.958	444,585	9.2243	-3.20%
2023-05-31	0	10.62	10.62	10.66	10.32	11.24	585,000	6,219,337	10.631	9.459	9.459	9.495	9.192	10.01	656,773	9.4695	-2.57%
2023-05-30	0	10.90	10.88	10.90	10.76	11.20	319,500	3,496,406	10.943	9.709	9.691	9.709	9.584	9.976	358,699	9.7475	0.74%
2023-05-29	0	10.82	10.70	10.84	10.46	11.42	744,600	8,003,122	10.748	9.638	9.531	9.655	9.317	10.17	835,954	9.5736	3.44%
2023-05-25	0	10.46	10.46	10.48	10.38	10.84	646,500	6,798,225	10.515	9.317	9.317	9.335	9.246	9.655	725,818	9.3663	-4.21%
2023-05-24	0	10.92	10.90	10.92	10.80	11.26	782,500	8,559,312	10.938	9.727	9.709	9.727	9.620	10.03	878,504	9.7431	-2.85%
2023-05-23	0	11.24	11.20	11.24	11.10	11.80	315,000	3,571,350	11.338	10.01	9.976	10.01	9.887	10.51	353,647	10.099	-4.42%
2023-05-22	0	11.76	11.76	11.84	11.70	12.10	135,000	1,601,510	11.863	10.47	10.47	10.55	10.42	10.78	151,563	10.567	-0.84%
2023-05-19	0	11.86	11.80	11.86	11.66	11.96	292,500	3,451,405	11.800	10.56	10.51	10.56	10.39	10.65	328,386	10.510	0.51%
2023-05-18	0	11.80	11.80	11.82	11.72	12.22	436,500	5,201,523	11.916	10.51	10.51	10.53	10.44	10.88	490,054	10.614	-1.17%
2023-05-17	0	11.94	11.88	11.94	11.58	12.00	505,500	5,973,445	11.817	10.64	10.58	10.64	10.31	10.69	567,519	10.526	-0.33%
2023-05-16	0	11.98	11.92	11.98	11.64	12.12	259,500	3,093,870	11.922	10.67	10.62	10.67	10.37	10.80	291,338	10.620	2.92%
2023-05-15	0	12.02	12.00	12.02	11.62	12.80	1,101,000	13,221,470	12.009	10.37	10.35	10.37	10.02	11.04	1,276,434	10.358	2.04%
2023-05-12	0	11.78	11.74	11.80	11.72	12.06	370,000	4,384,930	11.851	10.16	10.13	10.18	10.11	10.40	428,956	10.222	-2.32%
2023-05-11	0	12.06	12.02	12.08	11.94	12.26	398,723	4,801,857	12.043	10.40	10.37	10.42	10.30	10.57	462,256	10.388	0.33%
2023-05-10	0	12.02	12.02	12.04	11.80	12.26	961,500	11,498,665	11.959	10.37	10.37	10.39	10.18	10.57	1,114,706	10.315	-2.75%
2023-05-09	0	12.36	12.30	12.36	12.20	13.06	480,500	5,960,650	12.405	10.66	10.61	10.66	10.52	11.27	557,063	10.700	-4.19%
2023-05-08	0	12.90	12.82	12.90	12.80	13.24	380,000	4,944,231	13.011	11.13	11.06	11.13	11.04	11.42	440,549	11.223	0.47%
2023-05-05	0	12.84	12.82	12.84	12.82	13.24	261,000	3,386,890	12.977	11.08	11.06	11.08	11.06	11.42	302,588	11.193	-1.98%
2023-05-04	0	13.10	13.10	13.18	13.04	13.46	459,500	6,062,830	13.194	11.30	11.30	11.37	11.25	11.61	532,717	11.381	-0.30%
2023-05-03	0	13.14	13.08	13.14	12.78	13.18	399,500	5,186,230	12.982	11.33	11.28	11.33	11.02	11.37	463,156	11.198	-1.79%
2023-05-02	0	13.38	13.30	13.38	13.16	13.48	220,000	2,928,695	13.312	11.54	11.47	11.54	11.35	11.63	255,055	11.483	-0.15%
2023-04-28	0	13.40	13.38	13.40	13.08	13.80	1,031,500	13,954,410	13.528	11.56	11.54	11.56	11.28	11.90	1,195,859	11.669	-0.45%
2023-04-27	0	13.46	13.46	13.48	12.96	13.68	565,241	7,577,836	13.406	11.61	11.61	11.63	11.18	11.80	655,307	11.564	1.05%
2023-04-26	0	13.32	13.30	13.44	13.02	13.52	871,000	11,601,385	13.320	11.49	11.47	11.59	11.23	11.66	1,009,785	11.489	1.22%
2023-04-25	0	13.16	13.08	13.20	12.80	13.24	341,000	4,433,825	13.002	11.35	11.28	11.39	11.04	11.42	395,335	11.215	-0.60%
2023-04-24	0	13.24	13.24	13.30	13.04	13.46	274,500	3,637,760	13.252	11.42	11.42	11.47	11.25	11.61	318,239	11.431	1.22%
2023-04-21	0	13.08	13.08	13.12	13.04	13.40	452,174	5,961,295	13.184	11.28	11.28	11.32	11.25	11.56	524,224	11.372	-3.82%
2023-04-20	0	13.60	13.50	13.60	13.20	13.86	342,000	4,644,560	13.581	11.73	11.64	11.73	11.39	11.96	396,494	11.714	0.44%
2023-04-19	0	13.54	13.54	13.56	13.10	13.92	1,773,000	23,778,355	13.411	11.68	11.68	11.70	11.30	12.01	2,055,510	11.568	-3.70%
2023-04-18	0	14.06	14.06	14.14	13.90	14.70	1,381,000	19,649,609	14.229	12.13	12.13	12.20	11.99	12.68	1,601,049	12.273	-0.28%
2023-04-17	0	14.10	14.08	14.10	13.12	14.12	1,105,000	15,230,395	13.783	12.16	12.14	12.16	11.32	12.18	1,281,071	11.889	4.44%
2023-04-14	0	13.50	13.46	13.50	13.24	13.74	392,000	5,294,463	13.506	11.64	11.61	11.64	11.42	11.85	454,461	11.650	-1.17%
2023-04-13	0	13.66	13.66	13.70	13.04	14.00	1,147,500	15,637,814	13.628	11.78	11.78	11.82	11.25	12.08	1,330,343	11.755	2.86%
2023-04-12	0	13.28	13.28	13.30	12.76	13.48	933,500	12,352,920	13.233	11.45	11.45	11.47	11.01	11.63	1,082,244	11.414	2.15%
2023-04-11	0	13.00	12.92	13.06	12.68	13.26	333,500	4,305,860	12.911	11.21	11.14	11.27	10.94	11.44	386,640	11.137	-1.07%
2023-04-06	0	13.14	13.02	13.14	12.66	13.36	540,000	7,022,496	13.005	11.33	11.23	11.33	10.92	11.52	626,044	11.217	1.70%
2023-04-04	0	12.92	12.92	12.94	12.54	12.98	634,000	8,079,013	12.743	11.14	11.14	11.16	10.82	11.20	735,022	10.992	3.03%
2023-04-03	0	12.54	12.54	12.64	12.40	13.06	605,500	7,634,153	12.608	10.82	10.82	10.90	10.70	11.27	701,980	10.875	-4.57%
2023-03-31	0	13.14	13.12	13.14	12.52	13.22	864,500	11,296,103	13.067	11.33	11.32	11.33	10.80	11.40	1,002,250	11.271	3.30%
2023-03-30	0	12.72	12.70	12.72	12.00	13.42	834,000	10,773,570	12.918	10.97	10.95	10.97	10.35	11.58	966,890	11.143	-6.06%
2023-03-29	0	13.54	13.40	13.54	12.92	13.88	1,132,000	15,278,870	13.497	11.68	11.56	11.68	11.14	11.97	1,312,373	11.642	3.04%
2023-03-28	0	13.14	13.00	13.16	12.64	13.26	740,500	9,604,334	12.970	11.33	11.21	11.35	10.90	11.44	858,491	11.187	2.50%
2023-03-27	0	12.82	12.78	12.82	12.04	13.08	1,966,500	24,945,104	12.685	11.06	11.02	11.06	10.39	11.28	2,279,843	10.942	5.95%
2023-03-24	0	12.10	12.10	12.18	11.86	12.50	1,198,500	14,610,815	12.191	10.44	10.44	10.51	10.23	10.78	1,389,469	10.515	2.02%
2023-03-23	0	11.86	11.84	11.90	11.36	12.20	1,166,500	13,681,075	11.728	10.23	10.21	10.26	9.799	10.52	1,352,370	10.116	-3.26%
2023-03-22	0	12.26	12.24	12.26	12.18	13.02	668,500	8,410,370	12.581	10.57	10.56	10.57	10.51	11.23	775,019	10.852	-0.33%
2023-03-21	0	12.30	12.30	12.32	12.12	12.70	625,000	7,798,480	12.478	10.61	10.61	10.63	10.45	10.95	724,588	10.763	0.00%
2023-03-20	0	12.30	12.26	12.42	12.02	12.78	502,000	6,219,440	12.389	10.61	10.57	10.71	10.37	11.02	581,989	10.687	-2.38%
2023-03-17	0	12.60	12.58	12.60	12.26	12.66	372,000	4,653,030	12.508	10.87	10.85	10.87	10.57	10.92	431,275	10.789	0.96%
2023-03-16	0	12.48	12.48	12.50	11.92	12.60	595,100	7,331,024	12.319	10.76	10.76	10.78	10.28	10.87	689,923	10.626	1.30%
2023-03-15	0	12.32	12.20	12.32	11.96	12.38	345,500	4,248,490	12.297	10.63	10.52	10.63	10.32	10.68	400,552	10.607	4.94%
2023-03-14	0	11.74	11.74	11.82	11.72	12.30	505,000	6,037,440	11.955	10.13	10.13	10.20	10.11	10.61	585,467	10.312	-4.55%
2023-03-13	0	12.30	12.28	12.30	12.10	12.78	624,500	7,739,036	12.392	10.61	10.59	10.61	10.44	11.02	724,008	10.689	1.82%
2023-03-10	0	12.08	12.08	12.10	12.06	12.72	489,500	6,018,783	12.296	10.42	10.42	10.44	10.40	10.97	567,497	10.606	-5.77%
2023-03-09	0	12.82	12.72	12.86	12.62	13.22	769,500	9,890,310	12.853	11.06	10.97	11.09	10.89	11.40	892,112	11.086	0.79%
2023-03-08	0	12.72	12.72	12.78	12.60	13.78	1,439,500	18,542,677	12.881	10.97	10.97	11.02	10.87	11.89	1,668,870	11.111	-9.40%
2023-03-07	0	14.04	14.04	14.12	12.94	14.24	2,509,500	33,850,862	13.489	12.11	12.11	12.18	11.16	12.28	2,909,364	11.635	6.36%
2023-03-06	0	13.20	13.20	13.24	12.80	14.38	2,406,000	32,119,643	13.350	11.39	11.39	11.42	11.04	12.40	2,789,373	11.515	-8.33%
2023-03-03	0	14.40	14.38	14.40	13.22	14.44	1,756,500	24,697,552	14.061	12.42	12.40	12.42	11.40	12.46	2,036,381	12.128	7.95%
2023-03-02	0	13.34	13.30	13.36	13.12	13.76	1,026,000	13,598,025	13.253	11.51	11.47	11.52	11.32	11.87	1,189,483	11.432	-2.49%
2023-03-01	0	13.68	13.56	13.68	13.20	13.80	1,228,500	16,654,726	13.557	11.80	11.70	11.80	11.39	11.90	1,424,249	11.694	3.48%
2023-02-28	0	13.22	13.22	13.26	13.02	13.68	796,500	10,534,155	13.226	11.40	11.40	11.44	11.23	11.80	923,414	11.408	-3.50%
2023-02-27	0	13.70	13.70	13.76	13.38	13.98	464,500	6,413,085	13.806	11.82	11.82	11.87	11.54	12.06	538,514	11.909	0.74%
2023-02-24	0	13.60	13.60	13.62	13.24	13.90	656,000	8,862,220	13.510	11.73	11.73	11.75	11.42	11.99	760,527	11.653	-2.44%
2023-02-23	0	13.94	13.92	14.00	13.38	14.46	1,037,000	14,663,170	14.140	12.02	12.01	12.08	11.54	12.47	1,202,236	12.197	2.95%
2023-02-22	0	13.54	13.54	13.56	13.20	13.72	1,252,289	16,973,061	13.554	11.68	11.68	11.70	11.39	11.83	1,451,829	11.691	-1.17%
2023-02-21	0	13.70	13.64	13.70	13.00	13.84	456,000	6,219,511	13.639	11.82	11.77	11.82	11.21	11.94	528,659	11.765	3.47%
2023-02-20	0	13.24	13.16	13.24	12.88	13.26	1,409,000	18,425,847	13.077	11.42	11.35	11.42	11.11	11.44	1,633,510	11.280	1.22%
2023-02-17	0	13.08	13.08	13.12	12.92	13.32	605,000	7,900,250	13.058	11.28	11.28	11.32	11.14	11.49	701,401	11.264	-1.21%
2023-02-16	0	13.24	13.14	13.24	13.10	13.58	693,000	9,229,249	13.318	11.42	11.33	11.42	11.30	11.71	803,423	11.487	-1.49%
2023-02-15	0	13.44	13.22	13.44	13.10	13.92	800,208	10,683,988	13.352	11.59	11.40	11.59	11.30	12.01	927,713	11.516	-0.44%
2023-02-14	0	13.50	13.46	13.50	13.44	13.88	875,500	11,893,177	13.584	11.64	11.61	11.64	11.59	11.97	1,015,002	11.717	-1.17%
2023-02-13	0	13.66	13.66	13.68	13.60	14.14	1,263,000	17,372,680	13.755	11.78	11.78	11.80	11.73	12.20	1,464,247	11.865	-2.84%
2023-02-10	0	14.06	13.98	14.06	13.90	14.50	327,000	4,595,230	14.053	12.13	12.06	12.13	11.99	12.51	379,104	12.121	-1.54%
2023-02-09	0	14.28	14.28	14.46	14.10	14.52	327,000	4,690,255	14.343	12.32	12.32	12.47	12.16	12.52	379,104	12.372	-0.83%
2023-02-08	0	14.40	14.32	14.40	14.24	14.88	563,000	8,163,335	14.500	12.42	12.35	12.42	12.28	12.83	652,709	12.507	-1.23%
2023-02-07	0	14.58	14.56	14.58	14.12	14.66	544,500	7,867,040	14.448	12.58	12.56	12.58	12.18	12.65	631,261	12.462	2.10%
2023-02-06	0	14.28	14.28	14.36	14.12	15.12	1,220,500	17,688,302	14.493	12.32	12.32	12.39	12.18	13.04	1,414,975	12.501	-2.19%
2023-02-03	0	14.60	14.54	14.60	14.28	15.06	994,065	14,548,965	14.636	12.59	12.54	12.59	12.32	12.99	1,152,460	12.624	-0.68%
2023-02-02	0	14.70	14.66	14.78	14.50	15.30	792,999	11,866,734	14.964	12.68	12.65	12.75	12.51	13.20	919,356	12.908	-1.87%
2023-02-01	0	14.98	14.96	14.98	14.36	15.22	1,019,500	15,078,422	14.790	12.92	12.90	12.92	12.39	13.13	1,181,947	12.757	2.46%
2023-01-31	0	14.62	14.62	14.64	14.10	14.68	2,597,499	37,564,245	14.462	12.61	12.61	12.63	12.16	12.66	3,011,385	12.474	3.25%
2023-01-30	0	14.16	14.14	14.28	14.00	15.50	3,544,000	51,231,867	14.456	12.21	12.20	12.32	12.08	13.37	4,108,702	12.469	-9.46%
2023-01-27	0	15.64	15.60	15.64	15.42	16.72	1,337,500	21,109,765	15.783	13.49	13.46	13.49	13.30	14.42	1,550,618	13.614	-7.24%
2023-01-26	0	16.86	16.86	16.88	16.00	17.04	663,500	11,121,717	16.762	14.54	14.54	14.56	13.80	14.70	769,222	14.458	5.11%
2023-01-20	0	16.04	15.96	16.04	15.80	16.24	435,500	6,980,971	16.030	13.84	13.77	13.84	13.63	14.01	504,893	13.827	1.13%
2023-01-19	0	15.86	15.86	15.94	15.76	16.16	333,500	5,313,139	15.932	13.68	13.68	13.75	13.59	13.94	386,640	13.742	-1.00%
2023-01-18	0	16.02	15.96	16.02	15.72	16.44	1,169,302	18,796,355	16.075	13.82	13.77	13.82	13.56	14.18	1,355,619	13.866	-0.37%
2023-01-17	0	16.08	16.04	16.08	15.50	16.28	728,500	11,704,306	16.066	13.87	13.84	13.87	13.37	14.04	844,579	13.858	0.00%
2023-01-16	0	16.08	16.08	16.10	15.70	16.48	1,694,000	27,365,324	16.154	13.87	13.87	13.89	13.54	14.21	1,963,922	13.934	1.01%
2023-01-13	0	15.92	15.88	15.92	14.80	15.98	1,256,495	19,616,560	15.612	13.73	13.70	13.73	12.77	13.78	1,456,705	13.466	7.57%
2023-01-12	0	14.80	14.78	14.80	14.40	15.66	3,075,998	45,676,977	14.850	12.77	12.75	12.77	12.42	13.51	3,566,128	12.809	-2.50%
2023-01-11	0	15.18	15.14	15.18	15.12	16.44	2,699,500	42,237,653	15.647	13.09	13.06	13.09	13.04	14.18	3,129,639	13.496	-6.18%
2023-01-10	0	16.18	16.18	16.24	15.96	17.90	2,170,500	35,768,188	16.479	13.96	13.96	14.01	13.77	15.44	2,516,348	14.214	-6.47%
2023-01-09	0	17.30	17.28	17.30	16.78	18.10	2,568,000	44,264,237	17.237	14.92	14.91	14.92	14.47	15.61	2,977,186	14.868	3.72%
2023-01-06	0	16.68	16.68	16.82	15.92	17.40	1,903,100	31,996,290	16.813	14.39	14.39	14.51	13.73	15.01	2,206,340	14.502	-1.88%
2023-01-05	0	17.00	17.00	17.08	16.24	17.40	1,037,774	17,657,858	17.015	14.66	14.66	14.73	14.01	15.01	1,203,133	14.677	3.28%
2023-01-04	0	16.46	16.44	16.46	15.32	16.58	1,237,887	19,939,249	16.108	14.20	14.18	14.20	13.21	14.30	1,435,132	13.894	0.24%
2023-01-03	0	16.42	16.42	16.72	16.20	17.46	859,398	14,402,787	16.759	14.16	14.16	14.42	13.97	15.06	996,335	14.456	-1.44%
2022-12-30	0	16.66	16.66	16.72	16.10	16.88	523,508	8,666,366	16.554	14.37	14.37	14.42	13.89	14.56	606,924	14.279	2.46%
2022-12-29	0	16.26	16.22	16.26	15.10	17.50	2,585,701	42,507,626	16.440	14.03	13.99	14.03	13.02	15.09	2,997,707	14.180	6.83%
2022-12-28	0	15.22	15.18	15.22	15.02	19.20	3,338,451	54,292,007	16.263	13.13	13.09	13.13	12.96	16.56	3,870,400	14.027	-15.44%
2022-12-23	0	18.00	18.00	18.06	17.20	18.12	1,449,714	25,977,403	17.919	15.53	15.53	15.58	14.84	15.63	1,680,712	15.456	2.86%
2022-12-22	0	17.50	17.50	17.52	16.80	17.70	1,198,344	20,760,646	17.324	15.09	15.09	15.11	14.49	15.27	1,389,288	14.943	1.16%
2022-12-21	0	17.30	17.24	17.30	16.20	18.40	1,999,700	34,559,606	17.282	14.92	14.87	14.92	13.97	15.87	2,318,333	14.907	5.62%
2022-12-20	0	16.38	16.38	16.40	16.18	17.32	1,952,500	32,386,722	16.587	14.13	14.13	14.15	13.96	14.94	2,263,612	14.308	-0.36%
2022-12-19	0	16.44	16.44	16.54	15.80	17.20	4,316,015	71,514,295	16.570	14.18	14.18	14.27	13.63	14.84	5,003,730	14.292	-2.72%
2022-12-16	0	16.90	16.88	16.90	15.42	17.94	6,366,700	106,666,580	16.754	14.58	14.56	14.58	13.30	15.47	7,381,171	14.451	10.31%
2022-12-15	0	15.32	15.32	15.38	14.46	16.46	4,448,730	67,833,334	15.248	13.21	13.21	13.27	12.47	14.20	5,157,592	13.152	4.22%
2022-12-14	0	14.70	14.68	14.70	13.84	14.94	2,597,813	37,726,048	14.522	12.68	12.66	12.68	11.94	12.89	3,011,749	12.526	5.91%
2022-12-13	0	13.88	13.88	14.00	13.48	14.50	1,866,486	26,369,521	14.128	11.97	11.97	12.08	11.63	12.51	2,163,892	12.186	0.87%
2022-12-12	0	13.76	13.76	13.86	13.40	14.28	1,032,500	14,258,007	13.809	11.87	11.87	11.96	11.56	12.32	1,197,019	11.911	-0.86%
2022-12-09	0	13.88	13.80	13.88	12.50	14.22	4,496,499	61,176,107	13.605	11.97	11.90	11.97	10.78	12.27	5,212,972	11.735	11.40%
2022-12-08	0	12.46	12.46	12.58	11.88	12.60	1,083,500	13,498,589	12.458	10.75	10.75	10.85	10.25	10.87	1,256,145	10.746	5.06%
2022-12-07	0	11.86	11.84	11.94	11.66	12.54	1,209,000	14,693,199	12.153	10.23	10.21	10.30	10.06	10.82	1,401,642	10.483	1.19%
2022-12-06	0	11.72	11.72	11.78	11.14	11.98	916,849	10,748,251	11.723	10.11	10.11	10.16	9.609	10.33	1,062,940	10.112	3.17%
2022-12-05	0	11.36	11.20	11.36	10.26	11.48	1,245,696	13,886,100	11.147	9.799	9.661	9.799	8.850	9.902	1,444,185	9.6152	10.29%
2022-12-02	0	10.30	10.24	10.30	10.00	10.34	269,848	2,734,736	10.134	8.884	8.833	8.884	8.626	8.919	312,846	8.7415	0.59%
2022-12-01	0	10.24	10.18	10.24	9.610	10.30	1,124,500	11,187,504	9.9489	8.833	8.781	8.833	8.289	8.884	1,303,678	8.5815	8.94%
2022-11-30	0	9.400	9.400	9.500	9.210	9.570	1,763,922	16,567,738	9.3926	8.108	8.108	8.194	7.944	8.255	2,044,986	8.1016	-1.05%
2022-11-29	0	9.500	9.400	9.500	9.300	9.510	585,500	5,506,253	9.4044	8.194	8.108	8.194	8.022	8.203	678,794	8.1118	1.60%
2022-11-28	0	9.350	9.340	9.350	8.960	9.390	440,500	4,100,520	9.3088	8.065	8.056	8.065	7.729	8.099	510,689	8.0294	0.11%
2022-11-25	0	9.340	9.310	9.340	9.270	9.410	421,500	3,955,908	9.3853	8.056	8.030	8.056	7.996	8.117	488,662	8.0954	-0.74%
2022-11-24	0	9.410	9.410	9.490	9.130	9.540	408,500	3,840,105	9.4005	8.117	8.117	8.186	7.875	8.229	473,590	8.1085	2.62%
2022-11-23	0	9.170	9.030	9.170	8.910	9.500	278,500	2,553,007	9.1670	7.910	7.789	7.910	7.685	8.194	322,876	7.9071	-1.93%
2022-11-22	0	9.350	9.350	9.410	9.210	9.820	949,000	9,111,302	9.6010	8.065	8.065	8.117	7.944	8.470	1,100,214	8.2814	-1.27%
2022-11-21	0	9.470	9.470	9.520	8.710	9.550	953,000	8,751,628	9.1832	8.168	8.168	8.212	7.513	8.237	1,104,851	7.9211	1.72%
2022-11-18	0	9.310	9.310	9.370	9.160	9.500	1,580,564	14,765,444	9.3419	8.030	8.030	8.082	7.901	8.194	1,832,411	8.0579	0.00%
2022-11-17	0	9.310	9.310	9.350	9.120	9.570	705,000	6,553,206	9.2953	8.030	8.030	8.065	7.867	8.255	817,335	8.0178	1.20%
2022-11-16	0	9.200	9.200	9.210	9.000	9.670	928,011	8,671,259	9.3439	7.936	7.936	7.944	7.763	8.341	1,075,880	8.0597	0.88%
2022-11-15	0	9.120	9.100	9.120	8.360	9.180	1,223,032	10,845,273	8.8675	7.867	7.849	7.867	7.211	7.918	1,417,910	7.6488	3.64%
2022-11-14	0	8.800	8.800	8.830	7.920	8.830	1,294,499	10,814,635	8.3543	7.591	7.591	7.616	6.831	7.616	1,500,765	7.2061	13.84%
2022-11-11	0	7.730	7.630	7.730	7.520	7.740	697,500	5,325,740	7.6355	6.668	6.581	6.668	6.486	6.676	808,640	6.5860	5.60%
2022-11-10	0	7.320	7.270	7.330	7.080	7.390	267,000	1,919,010	7.1873	6.314	6.271	6.323	6.107	6.374	309,544	6.1995	0.41%
2022-11-09	0	7.290	7.260	7.290	7.240	7.580	520,000	3,827,392	7.3604	6.288	6.262	6.288	6.245	6.538	602,857	6.3488	-1.75%
2022-11-08	0	7.420	7.420	7.460	7.340	7.700	686,000	5,099,459	7.4336	6.400	6.400	6.435	6.331	6.642	795,307	6.4119	-4.26%
2022-11-07	0	7.750	7.750	7.790	7.490	7.800	1,101,508	8,426,669	7.6501	6.685	6.685	6.719	6.461	6.728	1,277,023	6.5987	3.89%
2022-11-04	0	7.460	7.460	7.480	7.360	7.540	750,000	5,597,327	7.4631	6.435	6.435	6.452	6.348	6.504	869,505	6.4374	0.95%
2022-11-03	0	7.390	7.340	7.390	7.300	7.690	79,000	584,930	7.4042	6.374	6.331	6.374	6.297	6.633	91,588	6.3865	-3.02%
2022-11-02	0	7.620	7.570	7.620	7.560	7.720	70,000	532,995	7.6142	6.573	6.530	6.573	6.521	6.659	81,154	6.5677	0.93%
2022-11-01	0	7.550	7.550	7.590	7.400	7.650	170,500	1,281,425	7.5157	6.512	6.512	6.547	6.383	6.599	197,668	6.4827	2.03%
2022-10-31	0	7.400	7.400	7.430	7.200	7.690	271,500	2,036,590	7.5013	6.383	6.383	6.409	6.210	6.633	314,761	6.4703	1.51%
2022-10-28	0	7.290	7.290	7.330	6.680	7.700	983,500	7,186,420	7.3070	6.288	6.288	6.323	5.762	6.642	1,140,211	6.3027	-2.80%
2022-10-27	0	7.500	7.450	7.500	7.400	7.650	539,000	4,070,665	7.5523	6.469	6.426	6.469	6.383	6.599	624,884	6.5143	0.00%
2022-10-26	0	7.500	7.480	7.500	7.410	7.600	602,000	4,471,325	7.4275	6.469	6.452	6.469	6.392	6.555	697,923	6.4066	0.94%
2022-10-25	0	7.430	7.350	7.430	7.110	7.430	1,037,800	7,548,772	7.2738	6.409	6.340	6.409	6.133	6.409	1,203,163	6.2741	1.64%
2022-10-24	0	7.310	7.310	7.360	7.230	7.600	2,164,000	15,802,172	7.3023	6.305	6.305	6.348	6.236	6.555	2,508,812	6.2987	-1.62%
2022-10-21	0	7.430	7.400	7.430	7.370	7.500	77,000	570,625	7.4107	6.409	6.383	6.409	6.357	6.469	89,269	6.3922	0.81%
2022-10-20	0	7.370	7.350	7.370	7.120	7.500	1,915,404	14,025,935	7.3227	6.357	6.340	6.357	6.141	6.469	2,220,605	6.3163	0.41%
2022-10-19	0	7.340	7.340	7.350	7.030	7.490	259,500	1,929,330	7.4348	6.331	6.331	6.340	6.064	6.461	300,849	6.4130	-1.61%
2022-10-18	0	7.460	7.440	7.460	7.270	7.500	198,500	1,469,900	7.4050	6.435	6.417	6.435	6.271	6.469	230,129	6.3873	2.47%
2022-10-17	0	7.280	7.280	7.310	7.050	7.400	562,346	4,059,049	7.2181	6.279	6.279	6.305	6.081	6.383	651,950	6.2260	1.11%
2022-10-14	0	7.200	7.200	7.210	7.000	7.310	584,000	4,190,345	7.1752	6.210	6.210	6.219	6.038	6.305	677,055	6.1891	2.86%
2022-10-13	0	7.000	6.910	7.000	6.900	7.170	331,000	2,324,965	7.0241	6.038	5.960	6.038	5.952	6.185	383,742	6.0587	-1.96%
2022-10-12	0	7.140	7.070	7.140	6.770	7.180	2,617,500	18,039,688	6.8920	6.159	6.098	6.159	5.840	6.193	3,034,573	5.9447	3.18%
2022-10-11	0	6.920	6.880	6.920	6.770	6.960	765,500	5,261,505	6.8733	5.969	5.934	5.969	5.840	6.003	887,475	5.9286	2.52%
2022-10-10	0	6.750	6.750	6.780	6.300	7.010	4,491,000	29,302,285	6.5247	5.822	5.822	5.848	5.434	6.047	5,206,597	5.6279	-4.26%
2022-10-07	0	7.050	7.020	7.050	6.990	7.800	417,500	2,943,207	7.0496	6.081	6.055	6.081	6.029	6.728	484,025	6.0807	-3.69%
2022-10-06	0	7.320	7.260	7.320	7.210	7.580	186,500	1,369,570	7.3435	6.314	6.262	6.314	6.219	6.538	216,217	6.3342	-2.01%
2022-10-05	0	7.470	7.460	7.470	7.340	7.550	639,000	4,729,840	7.4019	6.443	6.435	6.443	6.331	6.512	740,818	6.3846	4.77%
2022-10-03	0	7.130	7.090	7.140	7.000	7.370	581,500	4,178,585	7.1859	6.150	6.116	6.159	6.038	6.357	674,156	6.1982	-3.39%
2022-09-30	0	7.380	7.380	7.430	7.350	7.650	755,000	5,622,855	7.4475	6.366	6.366	6.409	6.340	6.599	875,302	6.4239	-1.47%
2022-09-29	0	7.490	7.450	7.490	6.960	7.950	1,726,000	12,862,500	7.4522	6.461	6.426	6.461	6.003	6.857	2,001,021	6.4280	-5.43%
2022-09-28	0	7.920	7.900	7.920	7.640	8.070	1,608,000	12,704,950	7.9011	6.831	6.814	6.831	6.590	6.961	1,864,219	6.8152	3.26%
2022-09-27	0	7.670	7.670	7.690	7.500	7.860	1,506,500	11,446,115	7.5978	6.616	6.616	6.633	6.469	6.780	1,746,546	6.5536	-2.29%
2022-09-26	0	7.850	7.810	7.850	7.690	8.080	596,500	4,676,050	7.8391	6.771	6.737	6.771	6.633	6.969	691,546	6.7617	-2.73%
2022-09-23	0	8.070	8.020	8.070	7.930	8.350	566,500	4,580,407	8.0854	6.961	6.918	6.961	6.840	7.202	656,766	6.9742	-3.12%
2022-09-22	0	8.330	8.330	8.340	8.250	9.290	1,037,500	8,876,077	8.5553	7.185	7.185	7.194	7.116	8.013	1,202,815	7.3794	-11.00%
2022-09-21	0	9.360	9.360	9.430	9.340	9.860	903,000	8,678,147	9.6104	8.074	8.074	8.134	8.056	8.505	1,046,884	8.2895	-4.29%
2022-09-20	0	9.780	9.700	9.780	9.600	10.00	173,000	1,680,290	9.7127	8.436	8.367	8.436	8.281	8.626	200,566	8.3777	2.41%
2022-09-19	0	9.550	9.550	9.560	9.210	9.980	498,000	4,747,925	9.5340	8.237	8.237	8.246	7.944	8.608	577,351	8.2236	-2.55%
2022-09-16	0	9.800	9.710	9.800	9.710	10.18	542,000	5,301,220	9.7808	8.453	8.375	8.453	8.375	8.781	628,362	8.4366	-2.39%
2022-09-15	0	10.04	10.00	10.04	9.890	10.18	391,500	3,925,102	10.026	8.660	8.626	8.660	8.531	8.781	453,882	8.6479	3.51%
2022-09-14	0	9.700	9.700	9.800	9.510	9.800	242,000	2,340,500	9.6715	8.367	8.367	8.453	8.203	8.453	280,560	8.3422	0.00%
2022-09-13	0	9.700	9.700	9.850	9.700	9.920	160,253	1,572,571	9.8131	8.367	8.367	8.496	8.367	8.557	185,788	8.4643	-0.92%
2022-09-09	0	9.790	9.780	9.790	9.460	9.840	144,990	1,415,498	9.7627	8.444	8.436	8.444	8.160	8.488	168,093	8.4209	3.27%
2022-09-08	0	9.730	9.690	9.740	9.590	9.760	329,500	3,193,247	9.6912	8.177	8.143	8.185	8.059	8.202	392,077	8.1444	-0.71%
2022-09-07	0	9.800	9.710	9.800	9.590	9.810	199,500	1,926,620	9.6572	8.236	8.160	8.236	8.059	8.244	237,388	8.1159	1.03%
2022-09-06	0	9.700	9.700	9.800	9.620	10.00	504,000	4,908,685	9.7395	8.152	8.152	8.236	8.085	8.404	599,716	8.1850	-1.82%
2022-09-05	0	9.880	9.820	9.880	9.720	10.44	369,000	3,666,205	9.9355	8.303	8.253	8.303	8.169	8.774	439,078	8.3498	-1.59%
2022-09-02	0	10.04	10.04	10.08	10.02	10.36	157,980	1,599,696	10.126	8.438	8.438	8.471	8.421	8.707	187,983	8.5098	-1.76%
2022-09-01	0	10.22	10.20	10.24	10.06	10.62	698,500	7,305,682	10.459	8.589	8.572	8.606	8.454	8.925	831,155	8.7898	-2.85%
2022-08-31	0	10.52	10.52	10.58	10.52	10.72	267,000	2,828,792	10.595	8.841	8.841	8.891	8.841	9.009	317,707	8.9038	-0.57%
2022-08-30	0	10.58	10.58	10.60	10.36	10.70	358,000	3,760,990	10.506	8.891	8.891	8.908	8.707	8.992	425,989	8.8288	0.76%
2022-08-29	0	10.50	10.46	10.54	10.20	10.66	226,000	2,364,880	10.464	8.824	8.791	8.858	8.572	8.959	268,920	8.7940	1.35%
2022-08-26	0	10.36	10.36	10.42	10.30	10.68	309,500	3,250,510	10.503	8.707	8.707	8.757	8.656	8.975	368,278	8.8262	-0.19%
2022-08-25	0	10.38	10.38	10.58	10.04	10.60	381,500	3,947,210	10.347	8.723	8.723	8.891	8.438	8.908	453,952	8.6952	2.57%
2022-08-24	0	10.12	9.950	10.12	9.590	10.38	370,500	3,680,655	9.9343	8.505	8.362	8.505	8.059	8.723	440,863	8.3488	2.95%
2022-08-23	0	9.830	9.790	9.890	9.730	9.980	88,500	868,620	9.8149	8.261	8.227	8.312	8.177	8.387	105,307	8.2484	-1.21%
2022-08-22	0	9.950	9.950	9.960	9.640	10.06	490,500	4,788,590	9.7627	8.362	8.362	8.370	8.101	8.454	583,653	8.2045	0.91%
2022-08-19	0	9.860	9.800	9.890	9.710	9.980	194,000	1,909,970	9.8452	8.286	8.236	8.312	8.160	8.387	230,843	8.2739	-0.90%
2022-08-18	0	9.950	9.850	9.950	9.690	9.950	198,237	1,961,528	9.8949	8.362	8.278	8.362	8.143	8.362	235,885	8.3156	-1.09%
2022-08-17	0	10.06	10.00	10.06	9.900	10.14	157,500	1,573,620	9.9912	8.454	8.404	8.454	8.320	8.522	187,411	8.3966	0.00%
2022-08-16	0	10.06	10.04	10.06	9.920	10.46	230,000	2,310,425	10.045	8.454	8.438	8.454	8.337	8.791	273,680	8.4421	-0.59%
2022-08-15	0	10.12	10.08	10.12	10.00	10.40	191,000	1,934,443	10.128	8.505	8.471	8.505	8.404	8.740	227,273	8.5115	-1.36%
2022-08-12	0	10.26	10.22	10.26	9.940	10.90	775,500	8,053,880	10.385	8.622	8.589	8.622	8.354	9.160	922,778	8.7279	3.43%
2022-08-11	0	9.920	9.920	9.970	9.700	10.00	146,000	1,443,587	9.8876	8.337	8.337	8.379	8.152	8.404	173,727	8.3095	2.27%
2022-08-10	0	9.700	9.700	9.710	9.500	9.790	412,737	3,974,907	9.6306	8.152	8.152	8.160	7.984	8.227	491,121	8.0935	-0.92%
2022-08-09	0	9.790	9.790	9.810	9.770	10.12	250,500	2,476,275	9.8853	8.227	8.227	8.244	8.211	8.505	298,073	8.3076	-3.64%
2022-08-08	0	10.16	10.08	10.18	9.640	10.24	401,589	4,005,569	9.9743	8.538	8.471	8.555	8.101	8.606	477,856	8.3824	4.74%
2022-08-05	0	9.700	9.690	9.700	9.600	10.00	398,500	3,883,825	9.7461	8.152	8.143	8.152	8.068	8.404	474,181	8.1906	0.41%
2022-08-04	0	9.660	9.600	9.660	9.350	9.760	196,108	1,873,377	9.5528	8.118	8.068	8.118	7.858	8.202	233,352	8.0281	3.87%
2022-08-03	0	9.300	9.300	9.310	9.050	9.410	306,400	2,816,411	9.1919	7.816	7.816	7.824	7.606	7.908	364,590	7.7249	3.68%
2022-08-02	0	8.970	8.970	9.040	8.930	9.150	598,500	5,393,750	9.0121	7.538	7.538	7.597	7.505	7.690	712,163	7.5738	-3.13%
2022-08-01	0	9.260	9.250	9.260	9.210	9.330	324,000	3,000,205	9.2599	7.782	7.774	7.782	7.740	7.841	385,532	7.7820	-1.80%
2022-07-29	0	9.430	9.430	9.440	9.280	9.750	335,717	3,175,477	9.4588	7.925	7.925	7.933	7.799	8.194	399,474	7.9491	-1.36%
2022-07-28	0	9.560	9.500	9.570	9.280	9.620	316,500	2,983,945	9.4279	8.034	7.984	8.043	7.799	8.085	376,608	7.9232	2.58%
2022-07-27	0	9.320	9.320	9.340	9.320	9.860	460,500	4,396,770	9.5478	7.833	7.833	7.849	7.833	8.286	547,955	8.0240	-4.90%
2022-07-26	0	9.800	9.800	9.810	9.740	10.46	648,027	6,454,370	9.9600	8.236	8.236	8.244	8.185	8.791	771,096	8.3704	-5.59%
2022-07-25	0	10.38	10.32	10.38	9.880	10.40	310,000	3,151,860	10.167	8.723	8.673	8.723	8.303	8.740	368,873	8.5446	2.57%
2022-07-22	0	10.12	10.12	10.26	9.810	10.28	188,000	1,904,535	10.131	8.505	8.505	8.622	8.244	8.639	223,704	8.5136	-0.20%
2022-07-21	0	10.14	10.14	10.20	10.04	10.60	371,987	3,803,280	10.224	8.522	8.522	8.572	8.438	8.908	442,632	8.5924	0.00%
2022-07-20	0	10.14	10.10	10.16	9.470	10.20	530,400	5,265,219	9.9269	8.522	8.488	8.538	7.959	8.572	631,130	8.3425	7.07%
2022-07-19	0	9.470	9.410	9.470	9.000	9.470	461,500	4,300,878	9.3193	7.959	7.908	7.959	7.564	7.959	549,145	7.8320	0.21%
2022-07-18	0	9.450	9.380	9.450	9.100	9.580	384,710	3,611,776	9.3883	7.942	7.883	7.942	7.648	8.051	457,772	7.8899	2.72%
2022-07-15	0	9.200	9.200	9.260	9.160	9.670	496,500	4,645,755	9.3570	7.732	7.732	7.782	7.698	8.127	590,792	7.8636	-4.76%
2022-07-14	0	9.660	9.600	9.660	9.430	9.970	345,000	3,309,602	9.5930	8.118	8.068	8.118	7.925	8.379	410,520	8.0620	-2.33%
2022-07-13	0	9.890	9.870	9.890	9.630	10.10	501,500	4,919,345	9.8093	8.312	8.295	8.312	8.093	8.488	596,742	8.2437	4.21%
2022-07-12	0	9.490	9.490	9.540	9.320	9.760	321,500	3,053,635	9.4981	7.975	7.975	8.017	7.833	8.202	382,557	7.9822	-2.27%
2022-07-11	0	9.710	9.710	9.790	9.520	10.26	315,000	3,062,080	9.7209	8.160	8.160	8.227	8.001	8.622	374,823	8.1694	-3.86%
2022-07-08	0	10.10	10.06	10.10	9.930	10.20	331,000	3,320,994	10.033	8.488	8.454	8.488	8.345	8.572	393,861	8.4319	3.27%
2022-07-07	0	9.780	9.780	9.810	9.630	10.24	518,500	5,112,319	9.8598	8.219	8.219	8.244	8.093	8.606	616,970	8.2862	-4.12%
2022-07-06	0	10.20	10.16	10.22	10.02	10.74	512,256	5,257,501	10.263	8.572	8.538	8.589	8.421	9.026	609,540	8.6254	-4.32%
2022-07-05	0	10.66	10.66	10.70	10.38	10.80	609,255	6,450,171	10.587	8.959	8.959	8.992	8.723	9.076	724,961	8.8973	1.14%
2022-07-04	0	10.54	10.50	10.54	10.30	10.58	313,000	3,262,980	10.425	8.858	8.824	8.858	8.656	8.891	372,443	8.7610	1.93%
2022-06-30	0	10.34	10.34	10.38	10.20	10.62	303,000	3,143,610	10.375	8.690	8.690	8.723	8.572	8.925	360,544	8.7191	-0.77%
2022-06-29	0	10.42	10.30	10.42	10.22	10.60	471,500	4,899,439	10.391	8.757	8.656	8.757	8.589	8.908	561,044	8.7327	1.36%
2022-06-28	0	10.28	10.22	10.28	9.960	10.28	176,500	1,785,580	10.117	8.639	8.589	8.639	8.370	8.639	210,020	8.5020	1.38%
2022-06-27	0	10.14	10.14	10.16	9.880	10.18	436,000	4,367,295	10.017	8.522	8.522	8.538	8.303	8.555	518,802	8.4180	4.32%
2022-06-24	0	9.720	9.710	9.720	9.330	9.720	285,500	2,720,802	9.5300	8.169	8.160	8.169	7.841	8.169	339,720	8.0089	3.74%
2022-06-23	0	9.370	9.300	9.370	9.150	9.440	153,500	1,423,490	9.2736	7.875	7.816	7.875	7.690	7.933	182,652	7.7935	0.97%
2022-06-22	0	9.280	9.280	9.290	9.240	9.410	311,000	2,890,010	9.2926	7.799	7.799	7.807	7.765	7.908	370,063	7.8095	-0.96%
2022-06-21	0	9.370	9.370	9.380	9.220	9.390	290,501	2,708,544	9.3237	7.875	7.875	7.883	7.748	7.891	345,671	7.8356	1.19%
2022-06-20	0	9.260	9.240	9.260	9.060	9.440	340,340	3,148,455	9.2509	7.782	7.765	7.782	7.614	7.933	404,975	7.7744	0.98%
2022-06-17	0	9.170	9.170	9.220	9.170	9.800	730,000	6,873,396	9.4156	7.706	7.706	7.748	7.706	8.236	868,637	7.9129	-3.98%
2022-06-16	0	9.550	9.540	9.560	9.500	10.30	299,500	2,915,097	9.7332	8.026	8.017	8.034	7.984	8.656	356,379	8.1798	-5.45%
2022-06-15	0	10.10	10.08	10.16	9.950	10.22	423,000	4,269,040	10.092	8.488	8.471	8.538	8.362	8.589	503,333	8.4815	1.00%
2022-06-14	0	10.00	10.00	10.04	9.820	10.18	498,500	4,990,881	10.012	8.404	8.404	8.438	8.253	8.555	593,172	8.4139	-2.34%
2022-06-13	0	10.24	10.22	10.24	10.12	10.62	564,000	5,837,649	10.350	8.606	8.589	8.606	8.505	8.925	671,111	8.6985	-2.10%
2022-06-10	0	10.46	10.46	10.48	9.900	10.48	717,000	7,356,210	10.260	8.791	8.791	8.807	8.320	8.807	853,168	8.6222	2.95%
2022-06-09	0	10.16	10.14	10.16	10.02	10.40	596,472	6,074,516	10.184	8.538	8.522	8.538	8.421	8.740	709,750	8.5587	-1.17%
2022-06-08	0	10.28	10.24	10.28	9.900	10.30	1,280,630	12,968,127	10.126	8.639	8.606	8.639	8.320	8.656	1,523,839	8.5102	5.54%
2022-06-07	0	9.740	9.730	9.750	9.690	10.02	406,040	3,957,701	9.7471	8.185	8.177	8.194	8.143	8.421	483,152	8.1914	-2.79%
2022-06-06	0	10.02	9.980	10.02	9.590	10.10	446,356	4,406,155	9.8714	8.421	8.387	8.421	8.059	8.488	531,125	8.2959	3.41%
2022-06-02	0	9.690	9.630	9.690	9.510	10.48	810,000	7,891,267	9.7423	8.143	8.093	8.143	7.992	8.807	963,830	8.1874	-0.51%
2022-06-01	0	9.740	9.710	9.740	9.120	9.750	1,514,598	14,526,643	9.5911	8.185	8.160	8.185	7.664	8.194	1,802,241	8.0603	7.03%
2022-05-31	0	9.100	9.050	9.100	8.690	9.200	956,500	8,681,595	9.0764	7.648	7.606	7.648	7.303	7.732	1,138,152	7.6278	4.48%
2022-05-30	0	8.710	8.710	8.720	8.470	8.980	525,000	4,599,350	8.7607	7.320	7.320	7.328	7.118	7.547	624,705	7.3624	3.44%
2022-05-27	0	8.420	8.410	8.430	8.330	8.470	719,499	6,029,254	8.3798	7.076	7.068	7.085	7.001	7.118	856,142	7.0424	2.06%
2022-05-26	0	8.250	8.250	8.270	8.100	8.450	254,500	2,091,252	8.2171	6.933	6.933	6.950	6.807	7.101	302,833	6.9056	-1.08%
2022-05-25	0	8.340	8.300	8.340	8.280	8.510	525,500	4,386,090	8.3465	7.009	6.975	7.009	6.958	7.152	625,300	7.0144	-1.65%
2022-05-24	0	8.480	8.460	8.480	8.400	8.880	363,500	3,119,517	8.5819	7.127	7.110	7.127	7.059	7.463	432,534	7.2122	-3.09%
2022-05-23	0	8.750	8.750	8.870	8.670	8.930	774,000	6,813,212	8.8026	7.353	7.353	7.454	7.286	7.505	920,993	7.3977	-1.02%
2022-05-20	0	8.840	8.800	8.850	8.660	8.870	179,500	1,573,410	8.7655	7.429	7.395	7.438	7.278	7.454	213,589	7.3665	1.73%
2022-05-19	0	8.690	8.690	8.710	8.680	8.980	280,200	2,442,968	8.7187	7.303	7.303	7.320	7.295	7.547	333,414	7.3271	-2.91%
2022-05-18	0	8.950	8.930	8.950	8.870	9.100	339,615	3,054,904	8.9952	7.522	7.505	7.522	7.454	7.648	404,112	7.5595	-1.86%
2022-05-17	0	9.120	9.070	9.120	8.930	9.170	759,000	6,869,610	9.0509	7.664	7.622	7.664	7.505	7.706	903,144	7.6063	3.28%
2022-05-16	0	9.000	9.000	9.030	8.880	9.200	525,177	4,740,798	9.0270	7.421	7.421	7.445	7.322	7.586	636,946	7.4430	3.69%
2022-05-13	0	8.680	8.650	8.680	8.370	8.690	889,000	7,605,980	8.5557	7.157	7.132	7.157	6.901	7.165	1,078,199	7.0543	1.40%
2022-05-12	0	8.560	8.560	8.570	8.380	8.670	700,000	5,990,107	8.5573	7.058	7.058	7.066	6.910	7.149	848,976	7.0557	-0.81%
2022-05-11	0	8.630	8.570	8.630	8.090	8.650	1,074,500	9,185,312	8.5485	7.116	7.066	7.116	6.670	7.132	1,303,178	7.0484	5.24%
2022-05-10	0	8.200	8.200	8.210	7.940	8.320	1,152,000	9,369,371	8.1331	6.761	6.761	6.769	6.547	6.860	1,397,171	6.7060	-1.68%
2022-05-06	0	8.340	8.320	8.350	8.300	8.800	819,783	6,899,084	8.4157	6.877	6.860	6.885	6.844	7.256	994,251	6.9390	-6.82%
2022-05-05	0	8.950	8.870	8.950	8.820	9.250	798,000	7,140,475	8.9480	7.379	7.314	7.379	7.272	7.627	967,832	7.3778	1.82%
2022-05-04	0	8.790	8.780	8.820	8.700	9.030	758,000	6,697,025	8.8351	7.248	7.239	7.272	7.173	7.445	919,319	7.2848	-0.90%
2022-05-03	0	8.870	8.860	8.890	8.510	9.030	378,500	3,361,262	8.8805	7.314	7.305	7.330	7.017	7.445	459,053	7.3222	1.95%
2022-04-29	0	8.700	8.700	8.750	8.380	8.940	1,327,000	11,564,792	8.7150	7.173	7.173	7.215	6.910	7.371	1,609,415	7.1857	-0.80%
2022-04-28	0	8.770	8.700	8.780	8.540	8.940	296,500	2,590,395	8.7366	7.231	7.173	7.239	7.041	7.371	359,602	7.2035	-0.68%
2022-04-27	0	8.830	8.740	8.830	8.590	9.000	892,852	7,836,865	8.7773	7.281	7.206	7.281	7.083	7.421	1,082,871	7.2371	-0.23%
2022-04-26	0	8.850	8.850	8.890	8.810	9.300	505,000	4,583,357	9.0760	7.297	7.297	7.330	7.264	7.668	612,475	7.4833	-3.28%
2022-04-25	0	9.150	9.140	9.150	8.960	9.580	688,500	6,295,285	9.1435	7.544	7.536	7.544	7.388	7.899	835,028	7.5390	-5.57%
2022-04-22	0	9.690	9.600	9.690	9.250	9.710	684,000	6,534,395	9.5532	7.990	7.915	7.990	7.627	8.006	829,571	7.8768	-0.10%
2022-04-21	0	9.700	9.650	9.700	9.600	10.22	682,000	6,702,310	9.8274	7.998	7.957	7.998	7.915	8.427	827,145	8.1029	-4.53%
2022-04-20	0	10.16	10.16	10.18	10.06	10.38	463,500	4,716,830	10.177	8.377	8.377	8.394	8.295	8.559	562,143	8.3908	-1.36%
2022-04-19	0	10.30	10.28	10.30	10.16	11.26	974,344	10,275,627	10.546	8.493	8.476	8.493	8.377	9.284	1,181,706	8.6956	-7.71%
2022-04-14	0	11.16	11.08	11.16	11.04	11.36	702,658	7,836,072	11.152	9.202	9.136	9.202	9.103	9.367	852,199	9.1951	0.36%
2022-04-13	0	11.12	11.12	11.18	11.06	11.36	1,076,781	12,029,023	11.171	9.169	9.169	9.218	9.119	9.367	1,305,944	9.2110	-1.07%
2022-04-12	0	11.24	11.24	11.26	11.14	11.84	1,804,296	20,513,525	11.369	9.268	9.268	9.284	9.185	9.762	2,188,291	9.3742	-3.60%
2022-04-11	0	11.66	11.66	11.70	11.48	11.90	1,102,500	12,882,175	11.685	9.614	9.614	9.647	9.466	9.812	1,337,137	9.6341	-2.35%
2022-04-08	0	11.94	11.90	11.94	11.58	12.16	901,000	10,735,325	11.915	9.845	9.812	9.845	9.548	10.03	1,092,753	9.8241	0.34%
2022-04-07	0	11.90	11.90	11.92	11.84	12.42	3,772,850	45,400,746	12.034	9.812	9.812	9.828	9.762	10.24	4,575,797	9.9219	-0.67%
2022-04-06	0	11.98	11.96	12.02	11.88	12.28	7,254,100	87,380,813	12.046	9.878	9.861	9.911	9.795	10.13	8,797,935	9.9320	-6.41%
2022-04-04	0	12.80	12.76	12.80	11.22	12.82	2,760,500	34,307,448	12.428	10.55	10.52	10.55	9.251	10.57	3,347,996	10.247	14.49%
2022-04-01	0	11.18	11.18	11.24	10.50	11.34	1,875,000	20,868,691	11.130	9.218	9.218	9.268	8.657	9.350	2,274,042	9.1769	1.45%
2022-03-31	0	11.02	11.00	11.02	10.04	11.32	2,586,500	27,681,360	10.702	9.086	9.070	9.086	8.278	9.334	3,136,965	8.8242	8.68%
2022-03-30	0	10.14	10.12	10.14	9.300	10.42	2,139,000	21,459,040	10.032	8.361	8.344	8.361	7.668	8.592	2,594,227	8.2718	9.03%
2022-03-29	0	9.300	9.270	9.300	9.100	9.490	1,148,506	10,670,398	9.2907	7.668	7.643	7.668	7.503	7.825	1,392,934	7.6604	-1.48%
2022-03-28	0	9.440	9.410	9.440	8.810	9.520	2,507,000	23,394,505	9.3317	7.783	7.759	7.783	7.264	7.849	3,040,546	7.6942	5.36%
2022-03-25	0	8.960	8.960	8.970	8.940	9.640	1,124,726	10,370,876	9.2208	7.388	7.388	7.396	7.371	7.948	1,364,093	7.6028	-5.19%
2022-03-24	0	9.450	9.450	9.490	9.400	9.850	1,825,500	17,587,990	9.6346	7.792	7.792	7.825	7.751	8.122	2,214,007	7.9440	-0.63%
2022-03-23	0	9.510	9.510	9.540	9.150	9.760	2,268,500	21,428,495	9.4461	7.841	7.841	7.866	7.544	8.047	2,751,288	7.7885	0.42%
2022-03-22	0	9.470	9.450	9.470	9.070	9.720	3,180,460	29,996,560	9.4315	7.808	7.792	7.808	7.478	8.014	3,857,333	7.7765	3.72%
2022-03-21	0	9.130	9.060	9.130	8.990	9.310	2,854,078	26,039,131	9.1235	7.528	7.470	7.528	7.412	7.676	3,461,490	7.5225	0.33%
2022-03-18	0	9.100	9.100	9.130	8.960	9.680	6,710,235	61,834,604	9.2150	7.503	7.503	7.528	7.388	7.981	8,138,323	7.5980	-3.29%
2022-03-17	0	9.410	9.400	9.410	8.850	9.570	3,179,500	29,732,406	9.3513	7.759	7.751	7.759	7.297	7.891	3,856,169	7.7103	9.93%
2022-03-16	0	8.560	8.560	8.570	7.890	8.620	4,346,500	35,851,481	8.2484	7.058	7.058	7.066	6.505	7.107	5,271,533	6.8010	2.88%
2022-03-15	0	8.320	8.310	8.320	8.290	9.160	1,786,669	15,644,189	8.7561	6.860	6.852	6.860	6.835	7.553	2,166,912	7.2196	-8.67%
2022-03-14	0	9.110	9.100	9.110	9.060	9.500	1,351,500	12,456,720	9.2170	7.511	7.503	7.511	7.470	7.833	1,639,129	7.5996	-6.18%
2022-03-11	0	9.710	9.690	9.730	9.400	9.810	1,095,500	10,519,500	9.6025	8.006	7.990	8.023	7.751	8.089	1,328,647	7.9175	-2.71%
2022-03-10	0	9.980	9.960	9.980	9.870	10.18	801,000	7,987,205	9.9715	8.229	8.212	8.229	8.138	8.394	971,471	8.2218	1.11%
2022-03-09	0	9.870	9.840	9.870	9.600	10.44	1,426,000	14,089,585	9.8805	8.138	8.113	8.138	7.915	8.608	1,729,485	8.1467	-5.10%
2022-03-08	0	10.40	10.40	10.42	10.26	10.66	994,630	10,375,673	10.432	8.575	8.575	8.592	8.460	8.789	1,206,310	8.6012	-1.14%
2022-03-07	0	10.52	10.50	10.52	10.50	11.12	787,500	8,443,630	10.722	8.674	8.657	8.674	8.657	9.169	955,098	8.8406	-5.40%
2022-03-04	0	11.12	11.10	11.12	11.10	11.70	1,575,507	17,883,659	11.351	9.169	9.152	9.169	9.152	9.647	1,910,810	9.3592	-6.40%
2022-03-03	0	11.88	11.78	11.88	11.66	12.08	411,500	4,862,535	11.817	9.795	9.713	9.795	9.614	9.960	499,076	9.7431	0.85%
2022-03-02	0	11.78	11.76	11.78	11.62	12.12	847,000	9,967,965	11.769	9.713	9.696	9.713	9.581	9.993	1,027,261	9.7034	-2.16%
2022-03-01	0	12.04	12.04	12.06	11.94	12.50	1,521,000	18,531,670	12.184	9.927	9.927	9.944	9.845	10.31	1,844,703	10.046	-0.50%
2022-02-28	0	12.10	12.04	12.10	11.72	12.34	1,349,000	16,125,569	11.954	9.977	9.927	9.977	9.663	10.17	1,636,097	9.8561	-1.14%
2022-02-25	0	12.24	12.20	12.24	12.02	12.76	856,000	10,514,833	12.284	10.09	10.06	10.09	9.911	10.52	1,038,176	10.128	-0.49%
2022-02-24	0	12.30	12.24	12.32	12.24	12.96	509,000	6,357,430	12.490	10.14	10.09	10.16	10.09	10.69	617,327	10.298	-5.38%
2022-02-23	0	13.00	12.98	13.00	12.14	13.08	1,138,000	14,678,040	12.898	10.72	10.70	10.72	10.01	10.78	1,380,192	10.635	5.01%
2022-02-22	0	12.38	12.38	12.42	12.10	12.80	1,136,500	13,970,770	12.293	10.21	10.21	10.24	9.977	10.55	1,378,373	10.136	-4.77%
2022-02-21	0	13.00	12.90	13.00	12.86	13.34	410,500	5,331,413	12.988	10.72	10.64	10.72	10.60	11.00	497,864	10.709	-2.84%
2022-02-18	0	13.38	13.34	13.38	13.18	13.52	447,500	5,941,688	13.278	11.03	11.00	11.03	10.87	11.15	542,738	10.948	-0.74%
2022-02-17	0	13.48	13.46	13.48	12.90	13.72	1,518,500	20,474,820	13.484	11.11	11.10	11.11	10.64	11.31	1,841,671	11.118	3.69%
2022-02-16	0	13.00	12.98	13.00	12.76	13.30	1,210,000	15,690,610	12.967	10.72	10.70	10.72	10.52	10.97	1,467,515	10.692	0.00%
2022-02-15	0	13.00	13.02	13.04	12.68	13.18	1,611,000	20,753,109	12.882	10.72	10.74	10.75	10.45	10.87	1,953,857	10.622	2.36%
2022-02-14	0	12.70	12.70	12.72	12.60	13.14	1,619,000	20,780,471	12.835	10.47	10.47	10.49	10.39	10.83	1,963,559	10.583	-2.01%
2022-02-11	0	12.96	12.96	12.98	12.82	13.18	486,300	6,301,198	12.957	10.69	10.69	10.70	10.57	10.87	589,796	10.684	-0.15%
2022-02-10	0	12.98	12.98	13.00	12.84	13.06	1,003,500	12,966,530	12.921	10.70	10.70	10.72	10.59	10.77	1,217,067	10.654	-0.61%
2022-02-09	0	13.06	13.02	13.06	12.88	13.36	1,673,000	21,913,185	13.098	10.77	10.74	10.77	10.62	11.02	2,029,052	10.800	1.08%
2022-02-08	0	12.92	12.88	12.94	12.80	13.16	243,000	3,145,085	12.943	10.65	10.62	10.67	10.55	10.85	294,716	10.672	-0.92%
2022-02-07	0	13.04	13.00	13.06	12.78	13.20	1,201,500	15,660,570	13.034	10.75	10.72	10.77	10.54	10.88	1,457,206	10.747	0.31%
2022-02-04	0	13.00	12.96	13.00	12.70	13.20	1,615,500	20,908,296	12.942	10.72	10.69	10.72	10.47	10.88	1,959,315	10.671	-0.61%
2022-01-31	0	13.08	13.06	13.08	12.58	13.24	657,500	8,540,360	12.989	10.78	10.77	10.78	10.37	10.92	797,431	10.710	2.35%
2022-01-28	0	12.78	12.78	12.82	12.70	13.00	435,000	5,571,710	12.809	10.54	10.54	10.57	10.47	10.72	527,578	10.561	-0.62%
2022-01-27	0	12.86	12.80	12.88	12.60	13.06	512,500	6,538,732	12.759	10.60	10.55	10.62	10.39	10.77	621,571	10.520	-2.43%
2022-01-26	0	13.18	13.18	13.24	13.16	13.44	1,071,100	14,234,426	13.290	10.87	10.87	10.92	10.85	11.08	1,299,054	10.958	0.92%
2022-01-25	0	13.06	13.06	13.12	12.96	13.70	1,239,000	16,405,400	13.241	10.77	10.77	10.82	10.69	11.30	1,502,687	10.917	-4.53%
2022-01-24	0	13.68	13.66	13.68	13.10	13.78	1,120,500	15,048,656	13.430	11.28	11.26	11.28	10.80	11.36	1,358,967	11.074	4.59%
2022-01-21	0	13.08	13.06	13.08	12.92	13.20	586,500	7,671,702	13.081	10.78	10.77	10.78	10.65	10.88	711,320	10.785	0.62%
2022-01-20	0	13.00	12.98	13.02	12.62	13.06	1,178,000	15,295,470	12.984	10.72	10.70	10.74	10.41	10.77	1,428,705	10.706	3.01%
2022-01-19	0	12.62	12.56	12.64	12.54	13.60	798,000	10,294,056	12.900	10.41	10.36	10.42	10.34	11.21	967,832	10.636	-4.39%
2022-01-18	0	13.20	13.20	13.24	13.00	13.40	804,000	10,617,130	13.205	10.88	10.88	10.92	10.72	11.05	975,109	10.888	1.23%
2022-01-17	0	13.04	13.04	13.08	12.82	13.22	712,500	9,293,500	13.044	10.75	10.75	10.78	10.57	10.90	864,136	10.755	-1.06%
2022-01-14	0	13.18	13.18	13.26	13.10	13.56	1,107,500	14,735,250	13.305	10.87	10.87	10.93	10.80	11.18	1,343,201	10.970	0.92%
2022-01-13	0	13.06	13.06	13.12	13.06	13.70	1,329,500	17,775,585	13.370	10.77	10.77	10.82	10.77	11.30	1,612,447	11.024	-2.54%
2022-01-12	0	13.40	13.40	13.42	12.78	13.44	1,017,800	13,404,419	13.170	11.05	11.05	11.07	10.54	11.08	1,234,411	10.859	5.35%
2022-01-11	0	12.72	12.70	12.72	12.04	12.86	1,571,043	19,867,253	12.646	10.49	10.47	10.49	9.927	10.60	1,905,396	10.427	1.76%
2022-01-10	0	12.50	12.48	12.50	12.28	12.70	1,018,020	12,710,908	12.486	10.31	10.29	10.31	10.13	10.47	1,234,677	10.295	1.79%
2022-01-07	0	12.28	12.26	12.28	12.02	12.78	942,840	11,588,033	12.291	10.13	10.11	10.13	9.911	10.54	1,143,497	10.134	-2.07%
2022-01-06	0	12.54	12.46	12.54	12.00	12.60	1,739,500	21,652,960	12.448	10.34	10.27	10.34	9.894	10.39	2,109,705	10.264	4.50%
2022-01-05	0	12.00	11.98	12.00	11.70	12.10	1,518,500	18,140,740	11.947	9.894	9.878	9.894	9.647	9.977	1,841,671	9.8502	0.67%
2022-01-04	0	11.92	11.90	11.94	11.74	12.00	933,590	11,071,910	11.860	9.828	9.812	9.845	9.680	9.894	1,132,279	9.7784	1.19%
2022-01-03	0	11.78	11.74	11.78	11.70	12.10	264,500	3,125,260	11.816	9.713	9.680	9.713	9.647	9.977	320,792	9.7423	-2.48%
2021-12-31	0	12.08	12.08	12.14	12.02	12.20	312,500	3,786,030	12.115	9.960	9.960	10.01	9.911	10.06	379,007	9.9893	-0.17%
2021-12-30	0	12.10	12.10	12.16	11.56	12.16	1,010,160	12,135,912	12.014	9.977	9.977	10.03	9.531	10.03	1,225,145	9.9057	3.95%
2021-12-29	0	11.64	11.58	11.64	11.56	12.20	650,392	7,617,666	11.712	9.597	9.548	9.597	9.531	10.06	788,810	9.6572	-5.21%
2021-12-28	0	12.28	12.26	12.28	12.22	12.50	556,000	6,869,720	12.356	10.13	10.11	10.13	10.08	10.31	674,329	10.187	0.49%
2021-12-24	0	12.22	12.22	12.28	12.04	12.38	171,000	2,089,583	12.220	10.08	10.08	10.13	9.927	10.21	207,393	10.075	-0.65%
2021-12-23	0	12.30	12.24	12.30	12.20	12.52	1,065,295	13,145,411	12.340	10.14	10.09	10.14	10.06	10.32	1,292,014	10.174	0.49%
2021-12-22	0	12.24	12.24	12.26	11.76	12.26	1,877,960	22,632,797	12.052	10.09	10.09	10.11	9.696	10.11	2,277,632	9.9370	1.16%
2021-12-21	0	12.10	12.04	12.10	11.92	12.44	1,170,500	14,156,670	12.095	9.977	9.927	9.977	9.828	10.26	1,419,609	9.9722	0.33%
2021-12-20	0	12.06	12.00	12.06	11.90	12.22	542,600	6,527,826	12.031	9.944	9.894	9.944	9.812	10.08	658,077	9.9195	-0.33%
2021-12-17	0	12.10	12.10	12.12	12.06	12.46	771,998	9,404,735	12.182	9.977	9.977	9.993	9.944	10.27	936,296	10.045	-2.89%
2021-12-16	0	12.46	12.40	12.46	12.32	12.82	859,000	10,709,267	12.467	10.27	10.22	10.27	10.16	10.57	1,041,814	10.279	-0.16%
2021-12-15	0	12.48	12.48	12.52	12.46	13.14	1,979,616	25,132,758	12.696	10.29	10.29	10.32	10.27	10.83	2,400,923	10.468	-0.32%
2021-12-14	0	12.52	12.52	12.54	12.50	13.56	1,382,000	17,672,737	12.788	10.32	10.32	10.34	10.31	11.18	1,676,121	10.544	-7.67%
2021-12-13	0	13.56	13.56	13.60	13.50	14.42	470,902	6,450,079	13.697	11.18	11.18	11.21	11.13	11.89	571,120	11.294	-1.31%
2021-12-10	0	13.74	13.70	13.74	13.72	14.44	782,512	10,915,600	13.949	11.33	11.30	11.33	11.31	11.91	949,048	11.502	-2.69%
2021-12-09	0	14.12	14.08	14.14	13.52	14.18	2,141,000	29,777,795	13.908	11.64	11.61	11.66	11.15	11.69	2,596,653	11.468	7.79%
2021-12-08	0	13.10	13.06	13.10	12.76	13.24	1,393,500	18,080,505	12.975	10.80	10.77	10.80	10.52	10.92	1,690,068	10.698	-0.91%
2021-12-07	0	13.22	13.22	13.24	12.76	13.46	1,690,300	22,204,322	13.136	10.90	10.90	10.92	10.52	11.10	2,050,034	10.831	0.61%
2021-12-06	0	13.14	13.10	13.18	13.08	13.82	750,500	9,974,347	13.290	10.83	10.80	10.87	10.78	11.39	910,223	10.958	-1.94%
2021-12-03	0	13.40	13.40	13.42	13.22	13.64	583,259	7,816,000	13.401	11.05	11.05	11.07	10.90	11.25	707,390	11.049	-2.19%
2021-12-02	0	13.70	13.70	13.72	13.48	14.00	952,000	13,050,281	13.708	11.30	11.30	11.31	11.11	11.54	1,154,607	11.303	-1.01%
2021-12-01	0	13.84	13.80	13.88	13.78	14.46	719,960	10,108,118	14.040	11.41	11.38	11.44	11.36	11.92	873,184	11.576	-3.08%
2021-11-30	0	14.28	14.26	14.32	14.06	14.62	1,493,602	21,254,186	14.230	11.77	11.76	11.81	11.59	12.05	1,811,474	11.733	0.56%
2021-11-29	0	14.20	14.16	14.20	14.12	14.60	731,500	10,420,970	14.246	11.71	11.68	11.71	11.64	12.04	887,180	11.746	-3.01%
2021-11-26	0	14.64	14.58	14.64	14.44	15.30	715,200	10,543,768	14.742	12.07	12.02	12.07	11.91	12.62	867,411	12.155	-3.30%
2021-11-25	0	15.14	15.14	15.16	15.04	15.62	1,550,500	23,705,590	15.289	12.48	12.48	12.50	12.40	12.88	1,880,481	12.606	-3.07%
2021-11-24	0	15.62	15.60	15.62	15.26	15.96	889,000	13,855,229	15.585	12.88	12.86	12.88	12.58	13.16	1,078,199	12.850	-2.25%
2021-11-23	0	15.98	15.90	16.00	15.10	16.06	1,065,000	16,682,218	15.664	13.18	13.11	13.19	12.45	13.24	1,291,656	12.915	3.63%
2021-11-22	0	15.42	15.40	15.42	15.30	16.14	1,031,262	16,023,267	15.538	12.71	12.70	12.71	12.62	13.31	1,250,738	12.811	-4.81%
2021-11-19	0	16.20	16.20	16.22	16.00	17.18	845,080	13,746,167	16.266	13.36	13.36	13.37	13.19	14.17	1,024,932	13.412	-5.70%
2021-11-18	0	17.18	17.08	17.18	16.64	17.30	436,000	7,428,880	17.039	14.17	14.08	14.17	13.72	14.26	528,791	14.049	4.00%
2021-11-17	0	16.52	16.52	16.54	16.42	17.32	1,036,082	17,410,094	16.804	13.62	13.62	13.64	13.54	14.28	1,256,583	13.855	-3.39%
2021-11-16	0	17.10	17.00	17.10	16.88	17.38	396,000	6,776,289	17.112	14.10	14.02	14.10	13.92	14.33	480,278	14.109	1.66%
2021-11-15	0	16.82	16.82	16.84	15.78	17.10	413,648	6,951,452	16.805	13.87	13.87	13.88	13.01	14.10	501,682	13.856	0.48%
2021-11-12	0	16.74	16.72	16.74	16.52	16.78	376,000	6,268,410	16.671	13.80	13.79	13.80	13.62	13.84	456,021	13.746	-0.12%
2021-11-11	0	16.76	16.76	16.78	16.18	16.94	687,250	11,390,010	16.573	13.82	13.82	13.84	13.34	13.97	833,512	13.665	0.36%
2021-11-10	0	16.70	16.60	16.70	15.94	16.70	407,844	6,628,078	16.252	13.77	13.69	13.77	13.14	13.77	494,642	13.400	0.48%
2021-11-09	0	16.62	16.56	16.62	16.18	16.76	481,500	7,916,415	16.441	13.70	13.65	13.70	13.34	13.82	583,974	13.556	0.24%
2021-11-08	0	16.58	16.44	16.60	16.00	16.60	839,861	13,679,013	16.287	13.67	13.56	13.69	13.19	13.69	1,018,602	13.429	2.22%
2021-11-05	0	16.22	16.22	16.26	16.02	17.32	861,861	14,026,405	16.275	13.37	13.37	13.41	13.21	14.28	1,045,284	13.419	-3.68%
2021-11-04	0	16.84	16.80	16.84	16.72	17.24	474,000	8,014,240	16.908	13.88	13.85	13.88	13.79	14.21	574,878	13.941	-2.32%
2021-11-03	0	17.24	17.10	17.24	16.80	17.36	493,282	8,373,632	16.975	14.21	14.10	14.21	13.85	14.31	598,263	13.997	0.23%
2021-11-02	0	17.20	17.06	17.22	17.04	17.84	477,500	8,253,760	17.285	14.18	14.07	14.20	14.05	14.71	579,123	14.252	-1.83%
2021-11-01	0	17.52	17.52	17.56	17.52	18.38	253,500	4,480,831	17.676	14.45	14.45	14.48	14.45	15.15	307,450	14.574	-4.05%
2021-10-29	0	18.26	18.06	18.26	17.72	18.26	251,000	4,513,920	17.984	15.06	14.89	15.06	14.61	15.06	304,418	14.828	1.67%
2021-10-28	0	17.96	17.82	17.96	17.68	18.16	687,000	12,266,468	17.855	14.81	14.69	14.81	14.58	14.97	833,209	14.722	-0.22%
2021-10-27	0	18.00	17.98	18.00	17.84	18.42	459,128	8,325,226	18.133	14.84	14.82	14.84	14.71	15.19	556,841	14.951	-2.60%
2021-10-26	0	18.48	18.46	18.48	18.20	18.94	276,762	5,092,254	18.399	15.24	15.22	15.24	15.01	15.62	335,663	15.171	-2.33%
2021-10-25	0	18.92	18.86	18.92	18.78	19.18	88,000	1,659,850	18.862	15.60	15.55	15.60	15.48	15.81	106,728	15.552	-1.36%
2021-10-22	0	19.18	19.10	19.18	18.74	19.18	1,004,800	19,136,826	19.045	15.81	15.75	15.81	15.45	15.81	1,218,644	15.703	1.16%
2021-10-21	0	18.96	18.94	18.96	18.72	19.36	1,420,340	26,943,342	18.970	15.63	15.62	15.63	15.44	15.96	1,722,620	15.641	-0.21%
2021-10-20	0	19.00	18.98	19.00	18.98	19.68	819,000	15,592,020	19.038	15.67	15.65	15.67	15.65	16.23	993,302	15.697	-1.86%
2021-10-19	0	19.36	19.32	19.36	18.94	19.38	446,500	8,605,595	19.273	15.96	15.93	15.96	15.62	15.98	541,525	15.891	2.54%
2021-10-18	0	18.88	18.86	18.88	18.68	19.08	369,500	6,992,915	18.925	15.57	15.55	15.57	15.40	15.73	448,138	15.604	1.07%
2021-10-15	0	18.68	18.62	18.68	18.40	19.80	1,542,621	29,089,098	18.857	15.40	15.35	15.40	15.17	16.33	1,870,925	15.548	-2.71%
2021-10-12	0	19.20	19.16	19.20	18.80	19.22	535,500	10,228,231	19.100	15.83	15.80	15.83	15.50	15.85	649,466	15.749	2.24%
2021-10-11	0	18.78	18.78	18.80	18.62	19.14	434,000	8,229,752	18.963	15.48	15.48	15.50	15.35	15.78	526,365	15.635	-0.42%
2021-10-08	0	18.86	18.86	18.88	18.68	19.10	814,000	15,400,040	18.919	15.55	15.55	15.57	15.40	15.75	987,237	15.599	0.64%
2021-10-07	0	18.74	18.68	18.74	18.24	18.74	924,000	17,046,630	18.449	15.45	15.40	15.45	15.04	15.45	1,120,648	15.211	3.19%
2021-10-06	0	18.16	18.14	18.16	18.00	18.72	281,629	5,127,987	18.208	14.97	14.96	14.97	14.84	15.44	341,566	15.013	-0.33%
2021-10-05	0	18.22	18.18	18.22	18.08	18.46	67,500	1,228,790	18.204	15.02	14.99	15.02	14.91	15.22	81,866	15.010	-0.33%
2021-10-04	0	18.28	18.24	18.28	18.02	18.76	377,500	6,899,032	18.276	15.07	15.04	15.07	14.86	15.47	457,840	15.069	-1.51%
2021-09-30	0	18.56	18.54	18.56	18.40	18.78	318,000	5,894,508	18.536	15.30	15.29	15.30	15.17	15.48	385,678	15.284	0.87%
2021-09-29	0	18.40	18.38	18.42	18.26	18.60	224,500	4,135,890	18.423	15.17	15.15	15.19	15.06	15.34	272,279	15.190	-0.86%
2021-09-28	0	18.56	18.56	18.60	18.06	19.14	628,600	11,732,661	18.665	15.30	15.30	15.34	14.89	15.78	762,380	15.390	2.43%
2021-09-27	0	18.12	18.10	18.12	17.50	18.60	965,000	17,465,600	18.099	14.94	14.92	14.94	14.43	15.34	1,170,374	14.923	-1.41%
2021-09-24	0	18.38	18.36	18.38	18.22	18.66	1,455,500	26,748,341	18.377	15.15	15.14	15.15	15.02	15.39	1,765,263	15.153	1.32%
2021-09-23	0	18.14	18.10	18.14	17.98	19.20	885,000	16,131,941	18.228	14.96	14.92	14.96	14.82	15.83	1,073,348	15.030	-3.41%
2021-09-21	0	18.78	18.78	18.80	17.84	18.82	411,000	7,620,357	18.541	15.48	15.48	15.50	14.71	15.52	498,470	15.287	2.85%
2021-09-20	0	18.26	18.24	18.26	17.72	19.16	420,000	7,618,325	18.139	15.06	15.04	15.06	14.61	15.80	509,385	14.956	-4.30%
2021-09-17	0	19.08	19.04	19.08	18.54	19.36	653,500	12,374,240	18.935	15.73	15.70	15.73	15.29	15.96	792,579	15.613	0.95%
2021-09-16	0	18.90	18.88	18.90	18.72	19.48	353,000	6,699,150	18.978	15.58	15.57	15.58	15.44	16.06	428,126	15.648	-3.47%
2021-09-15	0	19.58	19.56	19.58	19.40	20.60	749,500	14,690,737	19.601	16.14	16.13	16.14	16.00	16.99	909,010	16.161	-3.31%
2021-09-14	0	20.25	20.20	20.25	20.10	20.65	367,418	7,485,060	20.372	16.70	16.66	16.70	16.57	17.03	445,613	16.797	-1.46%
2021-09-13	0	20.55	20.50	20.55	20.40	21.45	512,500	10,686,992	20.853	16.94	16.90	16.94	16.82	17.69	621,571	17.194	-3.75%
2021-09-10	0	21.35	21.35	21.40	21.10	21.50	375,800	8,012,564	21.321	17.60	17.60	17.64	17.40	17.73	455,779	17.580	0.71%
2021-09-09	0	21.20	21.20	21.25	21.00	21.75	916,680	19,480,646	21.251	17.48	17.48	17.52	17.31	17.93	1,111,770	17.522	-2.30%
2021-09-08	0	21.70	21.65	21.70	21.40	23.45	3,155,000	70,997,525	22.503	17.89	17.85	17.89	17.64	19.34	3,826,455	18.554	-3.34%
2021-09-07	0	22.45	22.45	22.50	21.95	23.60	2,800,500	63,484,700	22.669	18.51	18.51	18.55	18.10	19.46	3,396,509	18.691	-2.52%
2021-09-06	0	23.40	23.35	23.40	22.60	24.60	2,011,000	47,876,611	23.807	18.99	18.95	18.99	18.34	19.96	2,478,171	19.319	-1.27%
2021-09-03	0	23.70	23.65	23.70	22.80	24.55	1,417,000	33,755,125	23.822	19.23	19.19	19.23	18.50	19.92	1,746,180	19.331	-0.42%
2021-09-02	0	23.80	23.75	23.80	21.85	23.80	2,823,722	64,467,446	22.831	19.31	19.27	19.31	17.73	19.31	3,479,694	18.527	4.39%
2021-09-01	0	22.80	22.65	22.80	21.85	22.85	502,568	11,230,267	22.346	18.50	18.38	18.50	17.73	18.54	619,318	18.133	2.47%
2021-08-31	0	22.25	22.20	22.25	21.55	22.50	1,240,500	27,073,837	21.825	18.06	18.01	18.06	17.49	18.26	1,528,678	17.711	0.45%
2021-08-30	0	22.15	22.00	22.20	21.85	22.60	542,975	12,005,190	22.110	17.97	17.85	18.01	17.73	18.34	669,112	17.942	0.91%
2021-08-27	0	21.95	21.90	21.95	21.70	22.60	716,500	15,785,125	22.031	17.81	17.77	17.81	17.61	18.34	882,948	17.878	0.69%
2021-08-26	0	21.80	21.80	22.00	21.80	23.60	1,096,500	24,586,275	22.423	17.69	17.69	17.85	17.69	19.15	1,351,225	18.196	-7.23%
2021-08-25	0	23.50	23.45	23.50	22.70	23.75	1,046,000	24,520,843	23.443	19.07	19.03	19.07	18.42	19.27	1,288,994	19.023	-0.42%
2021-08-24	0	23.60	23.60	23.75	23.40	24.85	2,140,940	52,035,392	24.305	19.15	19.15	19.27	18.99	20.17	2,638,297	19.723	0.85%
2021-08-23	0	23.40	23.25	23.40	22.90	23.80	1,492,000	34,897,437	23.390	18.99	18.87	18.99	18.58	19.31	1,838,603	18.980	1.74%
2021-08-20	0	23.00	22.90	23.00	22.55	24.45	905,500	20,909,075	23.091	18.66	18.58	18.66	18.30	19.84	1,115,855	18.738	-5.54%
2021-08-19	0	24.35	24.35	24.40	24.20	25.30	873,200	21,378,210	24.483	19.76	19.76	19.80	19.64	20.53	1,076,051	19.867	-3.56%
2021-08-18	0	25.25	25.20	25.25	24.95	25.75	288,880	7,316,470	25.327	20.49	20.45	20.49	20.25	20.90	355,989	20.553	-1.56%
2021-08-17	0	25.65	25.50	25.65	25.35	26.00	342,800	8,755,137	25.540	20.81	20.69	20.81	20.57	21.10	422,435	20.725	-0.58%
2021-08-16	0	25.80	25.65	25.80	25.60	26.30	317,290	8,187,821	25.806	20.94	20.81	20.94	20.77	21.34	390,999	20.941	-0.77%
2021-08-13	0	26.00	25.90	26.05	25.60	26.35	463,289	12,028,449	25.963	21.10	21.02	21.14	20.77	21.38	570,915	21.069	1.56%
2021-08-12	0	25.60	25.45	25.60	25.35	26.35	433,500	11,117,287	25.645	20.77	20.65	20.77	20.57	21.38	534,205	20.811	-2.85%
2021-08-11	0	26.35	26.30	26.35	26.20	26.60	532,500	13,990,890	26.274	21.38	21.34	21.38	21.26	21.59	656,204	21.321	1.54%
2021-08-10	0	25.95	25.90	26.00	25.80	26.30	658,000	17,101,475	25.990	21.06	21.02	21.10	20.94	21.34	810,858	21.091	-0.19%
2021-08-09	0	26.00	25.90	26.00	25.35	26.35	582,500	15,067,550	25.867	21.10	21.02	21.10	20.57	21.38	717,819	20.991	-2.44%
2021-08-06	0	26.65	26.60	26.65	26.55	27.10	184,568	4,931,111	26.717	21.63	21.59	21.63	21.54	21.99	227,445	21.680	-2.56%
2021-08-05	0	27.35	27.30	27.35	27.25	28.10	202,742	5,558,992	27.419	22.19	22.15	22.19	22.11	22.80	249,841	22.250	-2.67%
2021-08-04	0	28.10	28.05	28.10	27.95	28.35	130,000	3,648,300	28.064	22.80	22.76	22.80	22.68	23.01	160,200	22.773	-0.88%
2021-08-03	0	28.35	28.30	28.35	28.10	28.75	234,000	6,637,325	28.365	23.01	22.97	23.01	22.80	23.33	288,360	23.017	-1.05%
2021-08-02	0	28.65	28.55	28.65	27.65	28.85	562,000	15,919,700	28.327	23.25	23.17	23.25	22.44	23.41	692,557	22.987	2.69%
2021-07-30	0	27.90	27.85	27.90	27.40	28.80	781,500	21,681,125	27.743	22.64	22.60	22.64	22.23	23.37	963,048	22.513	-1.76%
2021-07-29	0	28.40	28.35	28.40	27.95	28.60	165,369	4,683,800	28.323	23.05	23.01	23.05	22.68	23.21	203,785	22.984	2.34%
2021-07-28	0	27.75	27.70	27.75	26.00	28.00	1,195,605	32,592,620	27.260	22.52	22.48	22.52	21.10	22.72	1,473,353	22.121	5.71%
2021-07-27	0	26.25	26.20	26.25	25.30	28.30	1,033,603	27,546,694	26.651	21.30	21.26	21.30	20.53	22.97	1,273,717	21.627	-7.24%
2021-07-26	0	28.30	28.20	28.35	27.80	30.00	606,950	17,194,405	28.329	22.97	22.88	23.01	22.56	24.34	747,949	22.989	-2.41%
2021-07-23	0	29.00	28.80	29.05	28.50	29.15	685,521	19,848,325	28.954	23.53	23.37	23.57	23.13	23.65	844,773	23.495	2.29%
2021-07-22	0	28.35	28.30	28.35	28.20	28.90	297,300	8,475,030	28.507	23.01	22.97	23.01	22.88	23.45	366,365	23.133	0.18%
2021-07-21	0	28.30	28.25	28.30	28.00	29.10	574,429	16,249,307	28.288	22.97	22.92	22.97	22.72	23.61	707,873	22.955	-2.08%
2021-07-20	0	28.90	28.85	28.90	28.80	29.90	476,500	13,959,062	29.295	23.45	23.41	23.45	23.37	24.26	587,195	23.772	-2.36%
2021-07-19	0	29.60	29.60	29.65	29.55	29.95	506,000	15,033,000	29.710	24.02	24.02	24.06	23.98	24.30	623,548	24.109	-1.00%
2021-07-16	0	29.90	29.90	30.00	29.35	30.20	345,000	10,291,825	29.831	24.26	24.26	24.34	23.82	24.51	425,146	24.208	0.67%
2021-07-15	0	29.70	29.70	29.75	29.55	30.60	2,402,380	72,674,181	30.251	24.10	24.10	24.14	23.98	24.83	2,960,471	24.548	-3.41%
2021-07-14	0	30.75	30.75	30.80	30.15	30.85	766,500	23,481,700	30.635	24.95	24.95	24.99	24.47	25.03	944,564	24.860	2.33%
2021-07-13	0	30.05	30.05	30.25	29.85	30.60	721,000	21,864,000	30.325	24.39	24.39	24.55	24.22	24.83	888,494	24.608	-3.38%
2021-07-12	0	31.10	31.00	31.10	31.00	31.65	146,999	4,572,769	31.108	25.24	25.16	25.24	25.16	25.68	181,148	25.243	0.00%
2021-07-09	0	31.10	31.00	31.10	30.00	31.20	164,509	5,097,225	30.985	25.24	25.16	25.24	24.34	25.32	202,726	25.143	0.16%
2021-07-08	0	31.05	31.00	31.05	30.65	31.25	591,000	18,307,525	30.977	25.20	25.16	25.20	24.87	25.36	728,294	25.138	0.00%
2021-07-07	0	31.05	31.00	31.05	30.50	31.30	853,000	26,442,587	31.000	25.20	25.16	25.20	24.75	25.40	1,051,158	25.156	0.81%
2021-07-06	0	30.80	30.80	30.85	30.50	32.10	418,500	12,952,100	30.949	24.99	24.99	25.03	24.75	26.05	515,721	25.115	-4.05%
2021-07-05	0	32.10	31.70	32.10	31.00	32.20	208,500	6,581,550	31.566	26.05	25.72	26.05	25.16	26.13	256,936	25.616	1.26%
2021-07-02	0	31.70	31.65	31.70	31.20	32.50	621,000	19,641,400	31.629	25.72	25.68	25.72	25.32	26.37	765,263	25.666	-2.61%
2021-06-30	0	32.55	32.45	32.55	32.35	32.80	394,000	12,837,525	32.583	26.41	26.33	26.41	26.25	26.62	485,529	26.440	0.62%
2021-06-29	0	32.35	32.20	32.35	32.00	32.80	268,989	8,708,211	32.374	26.25	26.13	26.25	25.97	26.62	331,477	26.271	-0.15%
2021-06-28	0	32.40	32.35	32.40	31.05	32.40	399,500	12,800,225	32.041	26.29	26.25	26.29	25.20	26.29	492,307	26.000	0.93%
2021-06-25	0	32.10	32.00	32.10	31.35	32.30	805,094	25,806,950	32.055	26.05	25.97	26.05	25.44	26.21	992,123	26.012	2.23%
2021-06-24	0	31.40	31.35	31.40	30.70	31.40	476,876	14,879,377	31.202	25.48	25.44	25.48	24.91	25.48	587,658	25.320	0.16%
2021-06-23	0	31.35	31.15	31.35	30.35	31.55	615,999	19,134,969	31.063	25.44	25.28	25.44	24.63	25.60	759,100	25.207	2.96%
2021-06-22	0	30.45	30.40	30.45	30.05	31.20	293,000	8,966,437	30.602	24.71	24.67	24.71	24.39	25.32	361,066	24.833	0.00%
2021-06-21	0	30.45	30.45	30.50	30.00	31.35	295,303	9,018,305	30.539	24.71	24.71	24.75	24.34	25.44	363,904	24.782	0.50%
2021-06-18	0	30.30	30.30	30.35	29.80	30.30	416,668	12,567,756	30.163	24.59	24.59	24.63	24.18	24.59	513,463	24.476	0.00%
2021-06-17	0	30.30	30.30	30.35	29.15	30.35	792,000	23,810,600	30.064	24.59	24.59	24.63	23.65	24.63	975,988	24.396	3.95%
2021-06-16	0	29.15	29.00	29.15	28.95	30.25	402,000	11,735,987	29.194	23.65	23.53	23.65	23.49	24.55	495,388	23.691	-3.64%
2021-06-15	0	30.25	30.15	30.30	29.90	30.85	744,500	22,472,650	30.185	24.55	24.47	24.59	24.26	25.03	917,453	24.495	-0.33%
2021-06-11	0	30.35	30.25	30.35	29.85	30.70	1,147,030	34,863,830	30.395	24.63	24.55	24.63	24.22	24.91	1,413,494	24.665	-0.82%
2021-06-10	0	30.60	30.50	30.60	30.25	30.75	515,296	15,712,697	30.493	24.83	24.75	24.83	24.55	24.95	635,003	24.744	0.16%
2021-06-09	0	30.55	30.50	30.55	30.25	31.55	968,500	29,531,083	30.492	24.79	24.75	24.79	24.55	25.60	1,193,490	24.743	-0.65%
2021-06-08	0	30.75	30.65	30.75	30.60	31.00	148,000	4,552,125	30.758	24.95	24.87	24.95	24.83	25.16	182,382	24.959	-0.65%
2021-06-07	0	30.95	30.90	30.95	30.65	31.75	239,500	7,460,625	31.151	25.12	25.07	25.12	24.87	25.76	295,138	25.278	-0.48%
2021-06-04	0	31.10	30.80	31.10	30.65	31.45	417,650	12,966,759	31.047	25.24	24.99	25.24	24.87	25.52	514,673	25.194	0.48%
2021-06-03	0	30.95	30.90	30.95	30.45	31.25	1,214,000	36,978,229	30.460	25.12	25.07	25.12	24.71	25.36	1,496,021	24.718	2.31%
2021-06-02	0	30.25	30.10	30.30	29.60	30.40	1,901,850	56,681,985	29.804	24.55	24.43	24.59	24.02	24.67	2,343,664	24.185	-0.17%
2021-06-01	0	30.30	30.15	30.30	29.85	31.70	1,947,082	59,033,306	30.319	24.59	24.47	24.59	24.22	25.72	2,399,404	24.603	-4.72%
2021-05-31	0	31.80	31.75	31.80	29.95	32.40	1,935,000	60,928,775	31.488	25.81	25.76	25.81	24.30	26.29	2,384,515	25.552	5.82%
2021-05-28	0	30.05	30.05	30.10	29.50	30.20	532,500	15,944,222	29.942	24.39	24.39	24.43	23.94	24.51	656,204	24.298	0.33%
2021-05-27	0	29.95	29.95	30.00	29.70	30.00	782,000	23,396,475	29.919	24.30	24.30	24.34	24.10	24.34	963,665	24.279	-0.17%
2021-05-26	0	30.00	29.95	30.00	29.65	30.15	401,846	12,048,203	29.982	24.34	24.30	24.34	24.06	24.47	495,198	24.330	-0.33%
2021-05-25	0	30.10	30.00	30.10	29.55	30.10	325,500	9,741,775	29.929	24.43	24.34	24.43	23.98	24.43	401,116	24.287	0.33%
2021-05-24	0	30.00	29.95	30.00	29.55	30.20	655,000	19,610,950	29.940	24.34	24.30	24.34	23.98	24.51	807,161	24.296	-0.17%
2021-05-21	0	30.05	30.00	30.05	29.60	30.35	448,500	13,410,687	29.901	24.39	24.34	24.39	24.02	24.63	552,690	24.264	0.33%
2021-05-20	0	29.95	29.95	30.00	29.15	29.95	760,940	22,586,866	29.683	24.30	24.30	24.34	23.65	24.30	937,712	24.087	3.28%
2021-05-18	0	29.00	28.95	29.00	28.15	29.20	553,000	15,912,225	28.774	23.53	23.49	23.53	22.84	23.70	681,466	23.350	2.47%
2021-05-17	0	28.30	28.30	28.35	27.55	28.50	2,058,727	57,571,299	27.965	22.97	22.97	23.01	22.36	23.13	2,536,985	22.693	2.69%
2021-05-14	0	27.95	27.95	28.00	27.55	28.25	903,154	25,309,219	28.023	22.36	22.36	22.40	22.04	22.60	1,128,713	22.423	0.00%
2021-05-13	0	27.95	27.95	28.00	27.35	28.45	541,500	15,183,500	28.040	22.36	22.36	22.40	21.88	22.76	676,737	22.436	1.27%
2021-05-12	0	27.60	27.60	27.70	27.40	28.30	972,705	26,979,177	27.736	22.08	22.08	22.16	21.92	22.64	1,215,634	22.194	-1.43%
2021-05-11	0	28.00	27.95	28.00	26.65	28.00	1,601,677	43,894,313	27.405	22.40	22.36	22.40	21.32	22.40	2,001,689	21.929	2.56%
2021-05-10	0	27.30	27.25	27.30	27.25	28.00	157,500	4,318,000	27.416	21.84	21.80	21.84	21.80	22.40	196,835	21.937	-0.73%
2021-05-07	0	27.50	27.45	27.50	27.25	28.00	364,000	10,062,425	27.644	22.00	21.96	22.00	21.80	22.40	454,908	22.120	-1.79%
2021-05-06	0	28.00	27.75	28.00	27.25	28.05	505,547	13,947,714	27.589	22.40	22.20	22.40	21.80	22.44	631,805	22.076	-1.41%
2021-05-05	0	28.40	28.25	28.40	27.70	28.50	412,000	11,674,575	28.336	22.72	22.60	22.72	22.16	22.80	514,895	22.674	3.46%
2021-05-04	0	27.45	27.45	27.55	27.40	28.05	228,000	6,268,725	27.494	21.96	21.96	22.04	21.92	22.44	284,942	22.000	-0.36%
2021-05-03	0	27.55	27.50	27.55	27.45	28.00	249,000	6,917,975	27.783	22.04	22.00	22.04	21.96	22.40	311,187	22.231	-1.61%
2021-04-30	0	28.00	27.95	28.00	27.55	28.15	264,000	7,367,285	27.906	22.40	22.36	22.40	22.04	22.52	329,933	22.330	0.00%
2021-04-29	0	28.00	27.90	28.00	27.80	28.10	152,182	4,255,682	27.964	22.40	22.32	22.40	22.24	22.48	190,189	22.376	0.18%
2021-04-28	0	27.95	27.90	27.95	27.60	28.60	775,000	21,713,237	28.017	22.36	22.32	22.36	22.08	22.88	968,553	22.418	-0.89%
2021-04-27	0	28.20	28.05	28.25	27.85	28.40	396,277	11,108,272	28.032	22.56	22.44	22.60	22.28	22.72	495,246	22.430	0.36%
2021-04-26	0	28.10	28.10	28.20	28.05	28.55	357,766	10,102,427	28.238	22.48	22.48	22.56	22.44	22.84	447,117	22.595	-1.75%
2021-04-23	0	28.60	28.60	28.65	28.40	29.10	370,500	10,612,712	28.644	22.88	22.88	22.92	22.72	23.28	463,031	22.920	-1.72%
2021-04-22	0	29.10	28.90	29.10	28.25	29.10	494,000	14,176,825	28.698	23.28	23.12	23.28	22.60	23.28	617,374	22.963	1.39%
2021-04-21	0	28.70	28.60	28.70	28.45	28.95	302,500	8,650,000	28.595	22.96	22.88	22.96	22.76	23.16	378,048	22.881	-1.03%
2021-04-20	0	29.00	28.95	29.00	28.85	29.45	360,735	10,464,825	29.010	23.20	23.16	23.20	23.08	23.56	450,827	23.213	0.00%
2021-04-19	0	29.00	29.00	29.05	29.00	29.95	464,939	13,553,131	29.150	23.20	23.20	23.24	23.20	23.96	581,056	23.325	-2.36%
2021-04-16	0	29.70	29.60	29.70	29.00	29.90	649,900	19,278,612	29.664	23.76	23.68	23.76	23.20	23.92	812,210	23.736	2.59%
2021-04-15	0	28.95	28.90	29.00	28.80	29.80	278,490	8,092,021	29.057	23.16	23.12	23.20	23.04	23.84	348,042	23.250	-0.69%
2021-04-14	0	29.15	29.00	29.15	28.85	29.40	278,198	8,084,799	29.061	23.32	23.20	23.32	23.08	23.52	347,677	23.254	-1.19%
2021-04-13	0	29.50	29.30	29.50	28.80	29.85	691,591	20,324,502	29.388	23.60	23.44	23.60	23.04	23.88	864,313	23.515	0.17%
2021-04-12	0	29.45	29.35	29.45	28.95	30.40	1,448,409	42,767,690	29.527	23.56	23.48	23.56	23.16	24.32	1,810,143	23.627	-2.48%
2021-04-09	0	30.20	30.15	30.20	29.90	30.40	643,500	19,390,700	30.133	24.16	24.12	24.16	23.92	24.32	804,211	24.111	0.67%
2021-04-08	0	30.00	29.95	30.00	29.40	30.20	466,100	13,994,600	30.025	24.00	23.96	24.00	23.52	24.16	582,507	24.025	2.04%
2021-04-07	0	29.40	29.35	29.40	29.30	30.50	652,440	19,577,629	30.007	23.52	23.48	23.52	23.44	24.40	815,384	24.010	-2.33%
2021-04-01	0	30.10	30.05	30.10	29.05	30.25	848,135	25,502,462	30.069	24.08	24.04	24.08	23.24	24.20	1,059,953	24.060	2.03%
2021-03-31	0	29.50	29.50	29.60	29.10	30.00	676,500	19,951,100	29.492	23.60	23.60	23.68	23.28	24.00	845,453	23.598	-1.50%
2021-03-30	0	29.95	29.90	29.95	28.95	30.10	790,000	23,585,587	29.855	23.96	23.92	23.96	23.16	24.08	987,299	23.889	3.45%
2021-03-29	0	28.95	28.90	28.95	28.85	29.95	410,800	11,998,682	29.208	23.16	23.12	23.16	23.08	23.96	513,396	23.371	-3.18%
2021-03-26	0	29.90	29.90	29.95	29.75	30.45	756,700	22,746,261	30.060	23.92	23.92	23.96	23.80	24.36	945,683	24.053	0.00%
2021-03-25	0	29.90	29.85	29.90	28.10	29.90	746,590	21,971,776	29.430	23.92	23.88	23.92	22.48	23.92	933,048	23.548	4.18%
2021-03-24	0	28.70	28.70	28.75	28.10	29.55	1,342,363	38,356,135	28.574	22.96	22.96	23.00	22.48	23.64	1,677,613	22.864	-3.37%
2021-03-23	0	29.70	29.70	29.75	29.20	30.20	654,000	19,434,596	29.717	23.76	23.76	23.80	23.36	24.16	817,334	23.778	0.17%
2021-03-22	0	29.65	29.40	29.65	29.45	30.20	660,500	19,628,362	29.717	23.72	23.52	23.72	23.56	24.16	825,457	23.779	-0.67%
2021-03-19	0	29.85	29.80	29.85	29.30	30.50	627,000	18,603,625	29.671	23.88	23.84	23.88	23.44	24.40	783,591	23.742	0.00%
2021-03-18	0	29.85	29.85	30.00	29.75	30.95	924,500	27,963,300	30.247	23.88	23.88	24.00	23.80	24.77	1,155,390	24.202	-2.29%
2021-03-17	0	30.55	30.50	30.55	29.85	31.20	759,500	22,981,312	30.259	24.44	24.40	24.44	23.88	24.97	949,182	24.212	-0.81%
2021-03-16	0	30.80	30.75	30.80	29.70	30.85	1,488,000	45,075,937	30.293	24.65	24.61	24.65	23.76	24.69	1,859,622	24.239	3.70%
2021-03-15	0	29.70	29.55	29.75	29.45	30.30	917,533	27,324,612	29.781	23.76	23.64	23.80	23.56	24.24	1,146,683	23.829	-0.34%
2021-03-12	0	29.80	29.75	29.80	29.70	30.80	377,000	11,335,462	30.068	23.84	23.80	23.84	23.76	24.65	471,154	24.059	-2.30%
2021-03-11	0	30.50	30.45	30.50	30.15	30.95	203,000	6,204,800	30.566	24.40	24.36	24.40	24.12	24.77	253,698	24.457	0.83%
2021-03-10	0	30.25	30.25	30.40	29.95	30.95	624,179	18,965,620	30.385	24.20	24.20	24.32	23.96	24.77	780,065	24.313	-0.66%
2021-03-09	0	30.45	30.40	30.45	28.80	31.15	1,207,000	36,675,875	30.386	24.36	24.32	24.36	23.04	24.93	1,508,443	24.314	5.36%
2021-03-08	0	28.90	28.90	28.95	28.90	32.80	1,256,500	37,736,600	30.033	23.12	23.12	23.16	23.12	26.25	1,570,306	24.031	-3.67%
2021-03-05	0	30.00	29.95	30.00	28.00	30.15	1,005,500	29,838,302	29.675	24.00	23.96	24.00	22.40	24.12	1,256,620	23.745	2.56%
2021-03-04	0	29.25	29.25	29.35	29.25	31.05	909,000	26,947,650	29.645	23.40	23.40	23.48	23.40	24.85	1,136,019	23.721	-3.94%
2021-03-03	0	30.45	30.45	30.55	30.20	31.50	355,628	10,869,554	30.564	24.36	24.36	24.44	24.16	25.21	444,445	24.456	-0.81%
2021-03-02	0	30.70	30.65	30.70	30.35	32.00	1,085,089	33,447,179	30.824	24.56	24.52	24.56	24.28	25.61	1,356,086	24.665	-1.44%
2021-03-01	0	31.15	31.15	31.20	30.75	31.85	873,000	27,103,689	31.047	24.93	24.93	24.97	24.61	25.49	1,091,028	24.842	1.14%
2021-02-26	0	30.80	30.75	30.80	30.40	31.40	1,050,500	32,384,787	30.828	24.65	24.61	24.65	24.32	25.13	1,312,858	24.667	-2.53%
2021-02-25	0	31.60	31.55	31.60	31.00	32.30	2,466,400	78,243,720	31.724	25.29	25.25	25.29	24.81	25.85	3,082,373	25.384	0.16%
2021-02-24	0	31.55	31.50	31.55	30.35	33.20	3,940,600	122,832,565	31.171	25.25	25.21	25.25	24.28	26.57	4,924,749	24.942	-4.83%
2021-02-23	0	33.15	33.15	33.20	33.00	34.40	866,000	28,868,225	33.335	26.53	26.53	26.57	26.41	27.53	1,082,280	26.674	-2.79%
2021-02-22	0	34.10	34.10	34.15	33.55	35.80	1,115,940	38,066,907	34.112	27.29	27.29	27.33	26.85	28.65	1,394,641	27.295	-3.13%
2021-02-19	0	35.20	35.15	35.20	34.95	36.80	1,075,500	38,112,912	35.437	28.17	28.13	28.17	27.97	29.45	1,344,102	28.356	-3.03%
2021-02-18	0	36.30	36.30	36.35	35.95	37.60	1,153,000	42,102,286	36.515	29.05	29.05	29.09	28.77	30.09	1,440,957	29.218	-2.02%
2021-02-17	0	37.05	37.00	37.05	34.70	39.40	1,000,360	36,645,310	36.632	29.65	29.61	29.65	27.77	31.53	1,250,196	29.312	-5.96%
2021-02-16	0	39.40	39.40	39.45	38.20	39.95	1,132,314	44,341,278	39.160	31.53	31.53	31.57	30.57	31.97	1,415,105	31.334	4.93%
2021-02-11	0	37.55	37.55	37.60	37.20	38.25	221,500	8,311,312	37.523	30.05	30.05	30.09	29.77	30.61	276,819	30.024	-1.44%
2021-02-10	0	38.10	38.10	38.25	37.50	39.00	280,800	10,695,582	38.090	30.49	30.49	30.61	30.01	31.21	350,929	30.478	-0.78%
2021-02-09	0	38.40	38.40	38.45	37.75	39.10	250,904	9,639,998	38.421	30.73	30.73	30.77	30.21	31.29	313,566	30.743	1.19%
2021-02-08	0	37.95	37.90	37.95	37.65	38.80	440,495	16,740,135	38.003	30.37	30.33	30.37	30.13	31.05	550,507	30.409	-0.13%
2021-02-05	0	38.00	38.00	38.05	36.50	38.40	646,000	24,542,075	37.991	30.41	30.41	30.45	29.21	30.73	807,336	30.399	-1.04%
2021-02-04	0	38.40	38.30	38.40	36.60	38.45	1,266,442	47,732,478	37.690	30.73	30.65	30.73	29.29	30.77	1,582,731	30.158	3.78%
2021-02-03	0	37.00	37.00	37.10	36.85	38.25	542,800	20,157,680	37.137	29.61	29.61	29.69	29.49	30.61	678,362	29.715	-1.46%
2021-02-02	0	37.55	37.55	37.60	36.85	38.45	1,710,300	63,793,706	37.300	30.05	30.05	30.09	29.49	30.77	2,137,440	29.846	0.13%
2021-02-01	0	37.50	37.50	37.55	37.05	38.15	496,040	18,641,379	37.580	30.01	30.01	30.05	29.65	30.53	619,924	30.070	-0.92%
2021-01-29	0	37.85	37.85	37.95	37.65	39.35	714,257	27,418,201	38.387	30.29	30.29	30.37	30.13	31.49	892,640	30.716	-0.66%
2021-01-28	0	38.10	38.00	38.15	36.25	38.55	1,100,500	41,490,937	37.702	30.49	30.41	30.53	29.01	30.85	1,375,345	30.168	3.11%
2021-01-27	0	36.95	36.85	36.95	36.20	38.75	1,665,836	62,623,779	37.593	29.57	29.49	29.57	28.97	31.01	2,081,872	30.081	-1.99%
2021-01-26	0	37.70	37.70	37.75	37.50	39.30	607,000	23,227,872	38.267	30.17	30.17	30.21	30.01	31.45	758,596	30.620	-2.96%
2021-01-25	0	38.85	38.60	38.85	37.50	40.20	1,671,000	65,129,492	38.976	31.09	30.89	31.09	30.01	32.17	2,088,325	31.187	4.72%
2021-01-22	0	37.10	37.00	37.15	36.05	37.25	702,000	25,744,012	36.672	29.69	29.61	29.73	28.85	29.81	877,322	29.344	0.82%
2021-01-21	0	36.80	36.70	36.80	36.65	37.85	608,000	22,436,475	36.902	29.45	29.37	29.45	29.33	30.29	759,846	29.528	-2.13%
2021-01-20	0	37.60	37.50	37.60	36.55	37.70	919,638	34,200,588	37.189	30.09	30.01	30.09	29.25	30.17	1,149,314	29.757	0.80%
2021-01-19	0	37.30	37.10	37.30	35.90	37.90	1,881,751	69,669,453	37.024	29.85	29.69	29.85	28.73	30.33	2,351,711	29.625	0.81%
2021-01-18	0	37.00	36.80	37.00	35.15	38.10	2,012,924	73,863,577	36.695	29.61	29.45	29.61	28.13	30.49	2,515,644	29.362	2.49%
2021-01-15	0	36.10	36.05	36.10	35.60	36.70	1,725,797	62,241,752	36.066	28.89	28.85	28.89	28.49	29.37	2,156,808	28.858	-0.28%
2021-01-14	0	36.20	36.15	36.20	33.80	37.00	3,175,028	114,846,924	36.172	28.97	28.93	28.97	27.05	29.61	3,967,978	28.943	6.47%
2021-01-13	0	34.00	33.90	34.00	33.30	34.15	1,394,803	47,141,374	33.798	27.21	27.13	27.21	26.65	27.33	1,743,149	27.044	2.10%
2021-01-12	0	33.30	33.20	33.30	31.85	33.40	1,934,615	63,134,710	32.634	26.65	26.57	26.65	25.49	26.73	2,417,777	26.113	4.88%
2021-01-11	0	31.75	31.55	31.75	30.90	32.60	1,871,940	59,053,251	31.547	25.41	25.25	25.41	24.73	26.09	2,339,449	25.242	0.47%
2021-01-08	0	31.60	31.55	31.60	30.60	31.65	591,535	18,523,084	31.314	25.29	25.25	25.29	24.48	25.33	739,268	25.056	2.93%
2021-01-07	0	30.70	30.70	30.75	29.70	31.45	671,658	20,460,854	30.463	24.56	24.56	24.61	23.76	25.17	839,402	24.376	-1.29%
2021-01-06	0	31.10	31.00	31.10	29.90	31.35	1,029,000	31,458,700	30.572	24.89	24.81	24.89	23.92	25.09	1,285,989	24.463	4.19%
2021-01-05	0	29.85	29.75	29.85	29.55	29.95	335,637	9,988,125	29.759	23.88	23.80	23.88	23.64	23.96	419,461	23.812	0.67%
2021-01-04	0	29.65	29.65	29.70	29.00	29.95	1,295,206	38,341,781	29.603	23.72	23.72	23.76	23.20	23.96	1,618,678	23.687	3.31%
2020-12-31	0	28.70	28.70	28.75	28.35	30.45	800,119	22,988,000	28.731	22.96	22.96	23.00	22.68	24.36	999,945	22.989	-3.37%
2020-12-30	0	29.70	29.65	29.70	29.50	31.00	2,725,000	81,974,637	30.082	23.76	23.72	23.76	23.60	24.81	3,405,558	24.071	0.51%
2020-12-29	0	29.55	29.50	29.55	29.00	29.80	334,610	9,858,484	29.463	23.64	23.60	23.64	23.20	23.84	418,177	23.575	1.72%
2020-12-28	0	29.05	29.05	29.10	28.55	30.15	574,000	16,664,700	29.033	23.24	23.24	23.28	22.84	24.12	717,354	23.231	-3.97%
2020-12-24	0	30.25	30.15	30.25	30.05	30.50	74,000	2,238,750	30.253	24.20	24.12	24.20	24.04	24.40	92,481	24.208	0.00%
2020-12-23	0	30.25	30.25	30.30	30.10	30.75	521,243	15,789,755	30.293	24.20	24.20	24.24	24.08	24.61	651,421	24.239	0.17%
2020-12-22	0	30.20	30.15	30.20	29.95	30.80	466,500	14,178,850	30.394	24.16	24.12	24.16	23.96	24.65	583,006	24.320	-1.79%
2020-12-21	0	30.75	30.75	30.80	30.55	30.95	659,302	20,297,406	30.786	24.61	24.61	24.65	24.44	24.77	823,960	24.634	-0.49%
2020-12-18	0	30.90	30.90	30.95	30.55	30.95	395,802	12,186,801	30.790	24.73	24.73	24.77	24.44	24.77	494,652	24.637	0.49%
2020-12-17	0	30.75	30.75	30.80	30.60	31.35	587,000	18,063,125	30.772	24.61	24.61	24.65	24.48	25.09	733,601	24.623	-1.13%
2020-12-16	0	31.10	31.05	31.10	30.65	31.45	1,311,300	40,570,310	30.939	24.89	24.85	24.89	24.52	25.17	1,638,792	24.756	-0.80%
2020-12-15	0	31.35	31.30	31.35	31.15	31.90	362,200	11,361,117	31.367	25.09	25.05	25.09	24.93	25.53	452,658	25.099	-0.48%
2020-12-14	0	31.50	31.50	31.65	31.35	31.95	271,000	8,589,600	31.696	25.21	25.21	25.33	25.09	25.57	338,681	25.362	-0.47%
2020-12-11	0	31.65	31.50	31.65	31.00	32.00	715,500	22,541,535	31.505	25.33	25.21	25.33	24.81	25.61	894,193	25.209	0.80%
2020-12-10	0	31.40	31.40	31.45	30.70	31.65	1,045,500	32,647,460	31.227	25.13	25.13	25.17	24.56	25.33	1,306,609	24.986	1.78%
2020-12-09	0	30.85	30.80	30.85	30.50	31.40	926,500	28,717,495	30.996	24.69	24.65	24.69	24.40	25.13	1,157,890	24.802	-1.44%
2020-12-08	0	31.30	31.20	31.30	30.90	31.55	583,400	18,306,925	31.380	25.05	24.97	25.05	24.73	25.25	729,102	25.109	-1.26%
2020-12-07	0	31.70	31.70	31.75	31.45	32.20	880,370	28,111,563	31.932	25.37	25.37	25.41	25.17	25.77	1,100,239	25.550	-1.25%
2020-12-04	0	32.10	32.00	32.15	31.60	32.25	886,500	28,341,334	31.970	25.69	25.61	25.73	25.29	25.81	1,107,900	25.581	0.31%
2020-12-03	0	32.00	32.00	32.05	31.40	32.20	551,579	17,671,769	32.039	25.61	25.61	25.65	25.13	25.77	689,334	25.636	0.00%
2020-12-02	0	32.00	31.90	32.00	31.50	33.10	1,081,089	34,629,339	32.032	25.61	25.53	25.61	25.21	26.49	1,351,087	25.631	0.00%
2020-12-01	0	32.00	32.00	32.05	31.60	32.45	1,080,230	34,460,332	31.901	25.61	25.61	25.65	25.29	25.97	1,350,013	25.526	0.95%
2020-11-30	0	31.70	31.70	31.75	31.10	31.95	973,394	30,841,921	31.685	25.37	25.37	25.41	24.89	25.57	1,216,495	25.353	-0.63%
2020-11-27	0	31.90	31.90	31.95	31.70	32.00	556,513	17,748,832	31.893	25.53	25.53	25.57	25.37	25.61	695,500	25.520	0.63%
2020-11-26	0	31.70	31.65	31.70	31.55	31.75	123,000	3,894,750	31.665	25.37	25.33	25.37	25.25	25.41	153,719	25.337	0.00%
2020-11-25	0	31.70	31.65	31.70	31.55	32.20	1,034,500	32,794,450	31.701	25.37	25.33	25.37	25.25	25.77	1,292,862	25.366	-1.25%
2020-11-24	0	32.10	32.05	32.10	31.70	32.40	986,962	31,654,016	32.072	25.69	25.65	25.69	25.37	25.93	1,233,452	25.663	0.31%
2020-11-23	0	32.00	32.00	32.05	32.00	33.25	907,414	29,620,824	32.643	25.61	25.61	25.65	25.61	26.61	1,134,037	26.120	-0.62%
2020-11-20	0	32.20	32.10	32.20	31.15	32.40	2,729,000	85,799,475	31.440	25.77	25.69	25.77	24.93	25.93	3,410,557	25.157	3.04%
2020-11-19	0	31.25	31.25	31.30	31.05	31.65	1,830,801	57,233,120	31.261	25.01	25.01	25.05	24.85	25.33	2,288,036	25.014	0.48%
2020-11-18	0	31.10	31.05	31.10	30.50	32.05	1,000,860	30,926,013	30.899	24.89	24.85	24.89	24.40	25.65	1,250,821	24.725	-0.16%
2020-11-17	0	31.15	31.10	31.15	30.95	32.00	720,168	22,435,775	31.154	24.93	24.89	24.93	24.77	25.61	900,027	24.928	-1.27%
2020-11-16	0	31.55	31.55	31.60	30.80	32.05	1,019,500	32,062,650	31.449	25.25	25.25	25.29	24.65	25.65	1,274,116	25.165	1.94%
2020-11-13	0	30.95	30.90	31.00	30.65	31.25	797,500	24,706,912	30.981	24.77	24.73	24.81	24.52	25.01	996,672	24.789	-1.75%
2020-11-12	0	31.50	31.50	31.55	31.20	32.10	272,848	8,608,299	31.550	25.21	25.21	25.25	24.97	25.69	340,991	25.245	-1.10%
2020-11-11	0	31.85	31.85	31.95	31.80	33.05	637,000	20,696,894	32.491	25.49	25.49	25.57	25.45	26.45	796,088	25.998	-3.04%
2020-11-10	0	32.85	32.75	32.85	32.55	33.05	444,500	14,588,025	32.819	26.29	26.21	26.29	26.05	26.45	555,512	26.261	0.00%
2020-11-09	0	32.85	32.85	32.90	32.45	33.45	939,423	30,803,129	32.789	26.29	26.29	26.33	25.97	26.77	1,174,040	26.237	1.23%
2020-11-06	0	32.45	32.40	32.45	32.30	34.10	1,474,000	48,160,500	32.673	25.97	25.93	25.97	25.85	27.29	1,842,125	26.144	-2.11%
2020-11-05	0	33.15	32.85	33.15	31.25	34.35	1,979,900	65,161,028	32.911	26.53	26.29	26.53	25.01	27.49	2,474,372	26.334	7.11%
2020-11-04	0	30.95	30.95	31.00	30.75	31.30	575,500	17,824,475	30.972	24.77	24.77	24.81	24.61	25.05	719,229	24.783	-0.16%
2020-11-03	0	31.00	31.00	31.05	30.35	32.00	512,500	15,989,275	31.199	24.81	24.81	24.85	24.28	25.61	640,495	24.964	0.65%
2020-11-02	0	30.80	30.80	30.90	29.80	30.90	827,957	25,231,442	30.474	24.65	24.65	24.73	23.84	24.73	1,034,736	24.384	0.00%
2020-10-30	0	30.80	30.80	30.85	30.55	31.50	323,076	9,947,024	30.789	24.65	24.65	24.69	24.44	25.21	403,763	24.636	-1.75%
2020-10-29	0	31.35	31.25	31.35	30.65	31.45	149,579	4,656,452	31.130	25.09	25.01	25.09	24.52	25.17	186,936	24.909	-0.48%
2020-10-28	0	31.50	31.45	31.50	30.40	31.55	273,500	8,534,750	31.206	25.21	25.17	25.21	24.32	25.25	341,806	24.970	2.11%
2020-10-27	0	30.85	30.70	30.85	30.10	31.25	719,500	22,066,825	30.670	24.69	24.56	24.69	24.08	25.01	899,192	24.541	-2.06%
2020-10-23	0	31.50	31.30	31.50	30.80	31.50	190,862	5,955,297	31.202	25.21	25.05	25.21	24.65	25.21	238,529	24.967	2.44%
2020-10-22	0	30.75	30.65	30.75	30.50	31.10	342,000	10,480,637	30.645	24.61	24.52	24.61	24.40	24.89	427,413	24.521	-0.49%
2020-10-21	0	30.90	30.85	30.90	30.70	31.25	203,855	6,287,275	30.842	24.73	24.69	24.73	24.56	25.01	254,767	24.679	-0.48%
2020-10-20	0	31.05	30.95	31.05	30.00	31.05	710,500	21,510,675	30.275	24.85	24.77	24.85	24.00	24.85	887,944	24.225	2.81%
2020-10-19	0	30.20	30.20	30.25	30.10	31.20	416,655	12,716,857	30.521	24.16	24.16	24.20	24.08	24.97	520,713	24.422	-2.58%
2020-10-16	0	31.00	30.85	31.00	30.60	31.40	914,952	28,336,364	30.970	24.81	24.69	24.81	24.48	25.13	1,143,458	24.781	-1.59%
2020-10-15	0	31.50	31.25	31.50	31.10	32.60	801,834	25,509,167	31.814	25.21	25.01	25.21	24.89	26.09	1,002,089	25.456	-2.93%
2020-10-14	0	32.45	32.45	32.50	31.50	33.00	965,000	31,448,262	32.589	25.97	25.97	26.01	25.21	26.41	1,206,005	26.076	1.09%
2020-10-12	0	32.10	32.00	32.10	31.80	33.00	1,163,887	37,216,467	31.976	25.69	25.61	25.69	25.45	26.41	1,454,563	25.586	-0.93%
2020-10-09	0	32.40	32.25	32.40	31.80	32.75	387,000	12,553,225	32.437	25.93	25.81	25.93	25.45	26.21	483,652	25.955	-2.70%
2020-10-08	0	33.30	33.25	33.30	33.25	33.95	289,500	9,660,225	33.369	26.65	26.61	26.65	26.61	27.17	361,801	26.700	-0.45%
2020-10-07	0	33.45	33.45	33.55	33.35	34.05	334,000	11,258,900	33.709	26.77	26.77	26.85	26.69	27.25	417,415	26.973	-1.04%
2020-10-06	0	33.80	33.80	33.90	33.30	34.00	641,021	21,428,593	33.429	27.05	27.05	27.13	26.65	27.21	801,113	26.749	1.20%
2020-10-05	0	33.40	33.35	33.40	33.10	34.60	1,107,000	36,928,437	33.359	26.73	26.69	26.73	26.49	27.69	1,383,469	26.693	0.15%
2020-09-30	0	33.35	33.30	33.40	33.25	35.00	273,698	9,188,143	33.570	26.69	26.65	26.73	26.61	28.01	342,053	26.862	-0.60%
2020-09-29	0	33.55	33.40	33.55	33.25	34.20	428,000	14,277,762	33.359	26.85	26.73	26.85	26.61	27.37	534,891	26.693	1.05%
2020-09-28	0	33.20	33.10	33.20	33.10	33.60	2,140,321	71,019,292	33.182	26.57	26.49	26.57	26.49	26.89	2,674,857	26.551	-0.15%
2020-09-25	0	33.25	33.25	33.30	33.15	34.00	533,500	17,748,350	33.268	26.61	26.61	26.65	26.53	27.21	666,739	26.620	-0.75%
2020-09-24	0	33.50	33.30	33.50	33.15	33.80	175,000	5,833,625	33.335	26.81	26.65	26.81	26.53	27.05	218,706	26.673	0.75%
2020-09-23	0	33.25	33.25	33.30	33.10	34.05	486,983	16,239,437	33.347	26.61	26.61	26.65	26.49	27.25	608,605	26.683	-1.04%
2020-09-22	0	33.60	33.45	33.65	33.40	33.95	266,000	8,941,675	33.615	26.89	26.77	26.93	26.73	27.17	332,432	26.898	-1.18%
2020-09-21	0	34.00	34.00	34.05	33.75	34.35	276,000	9,402,228	34.066	27.21	27.21	27.25	27.01	27.49	344,930	27.258	-2.02%
2020-09-18	0	34.70	34.55	34.70	34.00	34.70	280,712	9,677,276	34.474	27.77	27.65	27.77	27.21	27.77	350,819	27.585	0.29%
2020-09-17	0	34.60	34.50	34.60	33.45	35.20	704,518	24,304,724	34.498	27.69	27.61	27.69	26.77	28.17	880,468	27.604	1.47%
2020-09-16	0	34.10	34.00	34.10	33.95	34.40	184,500	6,281,100	34.044	27.29	27.21	27.29	27.17	27.53	230,578	27.241	0.00%
2020-09-15	0	34.10	34.10	34.15	33.80	34.85	331,000	11,272,700	34.057	27.29	27.29	27.33	27.05	27.89	413,666	27.251	-0.87%
2020-09-14	0	34.40	34.40	34.50	34.10	34.70	234,492	8,061,278	34.378	27.53	27.53	27.61	27.29	27.77	293,055	27.508	-0.86%
2020-09-11	0	34.70	34.65	34.70	34.00	34.70	139,340	4,776,773	34.281	27.77	27.73	27.77	27.21	27.77	174,140	27.431	1.17%
2020-09-10	0	34.30	34.20	34.35	34.05	35.10	880,500	30,369,487	34.491	27.45	27.37	27.49	27.25	28.09	1,100,401	27.599	0.59%
2020-09-09	0	34.10	34.00	34.10	33.00	34.20	558,500	18,767,375	33.603	27.29	27.21	27.29	26.41	27.37	697,983	26.888	1.49%
2020-09-08	0	33.60	33.50	33.60	32.75	33.80	246,476	8,184,275	33.205	26.89	26.81	26.89	26.21	27.05	308,032	26.570	3.32%
2020-09-07	0	33.15	33.15	33.20	32.95	33.50	325,111	10,789,754	33.188	26.02	26.02	26.06	25.86	26.30	414,177	26.051	-0.90%
2020-09-04	0	33.45	33.45	33.60	32.05	33.85	449,000	14,872,200	33.123	26.26	26.26	26.37	25.16	26.57	572,007	26.000	-0.59%
2020-09-03	0	33.65	33.50	33.75	33.10	34.15	154,500	5,204,183	33.684	26.41	26.30	26.49	25.98	26.81	196,826	26.440	-0.15%
2020-09-02	0	33.70	33.65	33.70	33.40	34.65	244,180	8,219,565	33.662	26.45	26.41	26.45	26.22	27.20	311,075	26.423	0.15%
2020-09-01	0	33.65	33.50	33.70	33.30	34.60	598,000	20,073,758	33.568	26.41	26.30	26.45	26.14	27.16	761,826	26.350	-0.88%
2020-08-31	0	33.95	33.85	33.95	33.50	35.35	604,816	20,668,851	34.174	26.65	26.57	26.65	26.30	27.75	770,509	26.825	-1.74%
2020-08-28	0	34.55	34.45	34.55	33.75	35.50	1,446,500	50,038,200	34.593	27.12	27.04	27.12	26.49	27.87	1,842,779	27.154	0.88%
2020-08-27	0	34.25	34.20	34.30	33.40	34.40	1,325,845	44,927,552	33.886	26.88	26.85	26.92	26.22	27.00	1,689,069	26.599	2.24%
2020-08-26	0	33.50	33.50	33.60	32.50	33.90	2,598,000	86,421,550	33.265	26.30	26.30	26.37	25.51	26.61	3,309,740	26.111	3.88%
2020-08-25	0	32.25	32.15	32.25	31.80	32.65	344,000	11,059,025	32.148	25.31	25.24	25.31	24.96	25.63	438,241	25.235	2.38%
2020-08-24	0	31.50	31.35	31.50	30.70	31.65	1,099,151	34,192,643	31.108	24.73	24.61	24.73	24.10	24.84	1,400,271	24.419	2.27%
2020-08-21	0	30.80	30.80	30.90	30.80	31.90	151,500	4,691,225	30.965	24.18	24.18	24.26	24.18	25.04	193,004	24.306	-1.91%
2020-08-20	0	31.40	30.95	31.45	30.55	31.50	721,456	22,448,862	31.116	24.65	24.29	24.69	23.98	24.73	919,104	24.425	-0.48%
2020-08-19	0	31.55	31.35	31.55	30.85	32.10	386,000	12,147,950	31.471	24.77	24.61	24.77	24.22	25.20	491,747	24.704	-0.32%
2020-08-18	0	31.65	31.60	31.65	31.35	31.90	210,500	6,651,500	31.599	24.84	24.80	24.84	24.61	25.04	268,168	24.803	0.48%
2020-08-17	0	31.50	31.40	31.50	31.20	32.50	261,612	8,240,331	31.498	24.73	24.65	24.73	24.49	25.51	333,282	24.725	-1.25%
2020-08-14	0	31.90	31.90	31.95	31.00	32.15	453,135	14,394,598	31.767	25.04	25.04	25.08	24.33	25.24	577,274	24.935	1.92%
2020-08-13	0	31.30	31.20	31.30	30.30	31.45	579,493	17,786,320	30.693	24.57	24.49	24.57	23.78	24.69	738,249	24.093	2.62%
2020-08-12	0	30.50	30.50	30.65	30.10	31.30	175,500	5,347,550	30.470	23.94	23.94	24.06	23.63	24.57	223,579	23.918	-1.93%
2020-08-11	0	31.10	30.95	31.15	30.65	31.35	308,225	9,562,160	31.023	24.41	24.29	24.45	24.06	24.61	392,665	24.352	0.81%
2020-08-10	0	30.85	30.80	30.90	30.55	31.60	260,000	8,067,387	31.028	24.22	24.18	24.26	23.98	24.80	331,229	24.356	-3.29%
2020-08-07	0	31.90	31.80	31.90	30.35	32.25	1,072,500	33,540,900	31.274	25.04	24.96	25.04	23.82	25.31	1,366,319	24.548	0.63%
2020-08-06	0	31.70	31.60	31.75	31.00	32.80	600,478	19,068,033	31.755	24.88	24.80	24.92	24.33	25.75	764,983	24.926	-1.40%
2020-08-05	0	32.15	32.10	32.15	31.05	32.20	1,096,000	34,435,480	31.419	25.24	25.20	25.24	24.37	25.28	1,396,257	24.663	2.72%
2020-08-04	0	31.30	31.15	31.30	30.90	31.65	349,508	10,875,362	31.116	24.57	24.45	24.57	24.26	24.84	445,258	24.425	0.16%
2020-08-03	0	31.25	31.20	31.30	30.40	31.55	471,000	14,603,587	31.006	24.53	24.49	24.57	23.86	24.77	600,034	24.338	0.81%
2020-07-31	0	31.00	30.95	31.00	30.80	32.35	745,711	23,186,386	31.093	24.33	24.29	24.33	24.18	25.39	950,004	24.407	-3.13%
2020-07-30	0	32.00	31.95	32.05	31.70	32.45	508,500	16,270,000	31.996	25.12	25.08	25.16	24.88	25.47	647,807	25.116	1.43%
2020-07-29	0	31.55	31.45	31.70	31.15	32.80	1,265,000	39,781,074	31.448	24.77	24.69	24.88	24.45	25.75	1,611,555	24.685	-1.56%
2020-07-28	0	32.05	32.00	32.05	31.75	32.45	407,000	13,072,525	32.119	25.16	25.12	25.16	24.92	25.47	518,500	25.212	1.26%
2020-07-27	0	31.65	31.60	31.65	31.10	32.30	985,139	31,038,481	31.507	24.84	24.80	24.84	24.41	25.35	1,255,025	24.731	0.48%
2020-07-24	0	31.50	31.45	31.50	31.45	33.00	1,758,346	56,146,732	31.932	24.73	24.69	24.73	24.69	25.90	2,240,057	25.065	-4.69%
2020-07-23	0	33.05	33.05	33.10	32.90	34.65	1,162,325	38,716,599	33.310	25.94	25.94	25.98	25.83	27.20	1,480,752	26.147	-3.78%
2020-07-22	0	34.35	34.35	34.40	34.10	36.60	1,111,500	39,380,775	35.430	26.96	26.96	27.00	26.77	28.73	1,416,003	27.811	-1.72%
2020-07-21	0	34.95	34.85	34.95	33.90	35.00	400,077	13,900,169	34.744	27.43	27.36	27.43	26.61	27.47	509,681	27.272	2.49%
2020-07-20	0	34.10	34.05	34.10	33.65	35.00	912,975	30,970,720	33.923	26.77	26.73	26.77	26.41	27.47	1,163,091	26.628	-0.58%
2020-07-17	0	34.30	34.20	34.30	33.30	34.30	575,700	19,481,560	33.840	26.92	26.85	26.92	26.14	26.92	733,417	26.563	0.88%
2020-07-16	0	34.00	33.90	34.00	33.55	35.40	2,123,000	72,606,045	34.200	26.69	26.61	26.69	26.34	27.79	2,704,610	26.845	-2.86%
2020-07-15	0	35.00	35.00	35.05	34.30	36.05	1,454,000	50,642,650	34.830	27.47	27.47	27.51	26.92	28.30	1,852,333	27.340	-2.10%
2020-07-14	0	35.75	35.75	35.80	35.00	36.00	869,000	30,929,475	35.592	28.06	28.06	28.10	27.47	28.26	1,107,069	27.938	-1.79%
2020-07-13	0	36.40	36.35	36.40	34.65	36.75	659,238	23,831,190	36.150	28.57	28.53	28.57	27.20	28.85	839,841	28.376	2.82%
2020-07-10	0	35.40	35.40	35.45	35.10	35.90	407,020	14,393,858	35.364	27.79	27.79	27.83	27.55	28.18	518,526	27.759	-1.80%
2020-07-09	0	36.05	35.85	36.05	35.65	36.30	781,867	28,158,406	36.014	28.30	28.14	28.30	27.98	28.49	996,065	28.270	1.84%
2020-07-08	0	35.40	35.40	35.50	35.00	35.90	812,000	28,723,500	35.374	27.79	27.79	27.87	27.47	28.18	1,034,453	27.767	-0.14%
2020-07-07	0	35.45	35.30	35.45	35.00	38.80	1,403,820	50,265,409	35.806	27.83	27.71	27.83	27.47	30.46	1,788,406	28.106	0.42%
2020-07-06	0	35.30	35.25	35.35	34.30	35.80	851,373	30,054,341	35.301	27.71	27.67	27.75	26.92	28.10	1,084,612	27.710	0.43%
2020-07-03	0	35.15	35.00	35.15	34.20	35.20	368,000	12,788,137	34.750	27.59	27.47	27.59	26.85	27.63	468,816	27.278	1.44%
2020-07-02	0	34.65	34.65	34.75	34.65	36.25	1,025,696	35,847,794	34.950	27.20	27.20	27.28	27.20	28.45	1,306,692	27.434	-1.14%
2020-06-30	0	35.05	35.00	35.05	33.40	35.40	2,519,162	87,988,601	34.928	27.51	27.47	27.51	26.22	27.79	3,209,304	27.417	1.45%
2020-06-29	0	34.55	34.45	34.55	34.30	36.00	826,526	29,110,031	35.220	27.12	27.04	27.12	26.92	28.26	1,052,958	27.646	-4.43%
2020-06-26	0	36.15	36.00	36.15	34.15	36.15	1,130,153	40,323,925	35.680	28.38	28.26	28.38	26.81	28.38	1,439,766	28.007	3.58%
2020-06-24	0	34.90	34.90	34.95	33.95	35.20	536,741	18,702,332	34.844	27.39	27.39	27.43	26.65	27.63	683,785	27.351	2.80%
2020-06-23	0	33.95	33.90	33.95	32.55	34.10	695,455	23,559,108	33.876	26.65	26.61	26.65	25.55	26.77	885,980	26.591	1.95%
2020-06-22	0	33.30	33.25	33.30	33.00	34.80	1,871,666	63,106,282	33.717	26.14	26.10	26.14	25.90	27.32	2,384,422	26.466	-3.48%
2020-06-19	0	34.50	34.50	34.55	34.10	34.90	759,405	26,233,805	34.545	27.08	27.08	27.12	26.77	27.39	967,449	27.116	0.58%
2020-06-18	0	34.30	34.20	34.30	33.70	34.50	463,000	15,842,425	34.217	26.92	26.85	26.92	26.45	27.08	589,842	26.859	0.59%
2020-06-17	0	34.10	34.10	34.20	33.90	34.95	418,000	14,272,700	34.145	26.77	26.77	26.85	26.61	27.43	532,514	26.802	-0.58%
2020-06-16	0	34.30	34.30	34.35	33.55	34.85	783,662	26,773,219	34.164	26.92	26.92	26.96	26.34	27.36	998,352	26.817	1.33%
2020-06-15	0	33.85	33.80	33.85	32.85	34.15	1,849,044	61,930,649	33.493	26.57	26.53	26.57	25.79	26.81	2,355,602	26.291	-2.87%
2020-06-12	0	34.85	34.75	34.85	34.00	35.50	955,432	33,203,426	34.752	27.36	27.28	27.36	26.69	27.87	1,217,179	27.279	-0.29%
2020-06-11	0	34.95	34.95	35.00	34.80	37.35	1,235,064	43,933,690	35.572	27.43	27.43	27.47	27.32	29.32	1,573,418	27.922	-6.30%
2020-06-10	0	37.30	37.25	37.40	37.15	37.85	555,392	20,769,202	37.396	29.28	29.24	29.36	29.16	29.71	707,545	29.354	-0.53%
2020-06-09	0	37.50	37.25	37.50	37.00	38.45	3,154,770	117,266,226	37.171	29.44	29.24	29.44	29.04	30.18	4,019,041	29.178	0.94%
2020-06-08	0	37.15	37.05	37.15	36.65	39.35	1,010,084	37,789,732	37.413	29.16	29.08	29.16	28.77	30.89	1,286,803	29.367	-1.46%
2020-06-05	0	37.70	37.65	37.75	35.80	38.80	2,794,905	105,433,830	37.724	29.59	29.55	29.63	28.10	30.46	3,560,588	29.611	6.35%
2020-06-04	0	35.45	35.45	35.60	35.15	36.10	275,414	9,777,908	35.503	27.83	27.83	27.94	27.59	28.34	350,866	27.868	0.42%
2020-06-03	0	35.30	35.30	35.35	35.15	36.65	646,000	22,959,950	35.542	27.71	27.71	27.75	27.59	28.77	822,976	27.899	-3.81%
2020-06-02	0	36.70	36.60	36.70	34.70	36.75	1,132,980	40,913,158	36.111	28.81	28.73	28.81	27.24	28.85	1,443,368	28.346	4.56%
2020-06-01	0	35.10	35.10	35.25	34.50	35.60	838,500	29,366,775	35.023	27.55	27.55	27.67	27.08	27.94	1,068,213	27.492	-0.85%
2020-05-29	0	35.40	35.20	35.40	34.40	35.65	882,041	31,040,724	35.192	27.79	27.63	27.79	27.00	27.98	1,123,682	27.624	-0.28%
2020-05-28	0	35.50	35.40	35.50	34.65	36.05	1,549,500	54,904,075	35.433	27.87	27.79	27.87	27.20	28.30	1,973,996	27.814	2.45%
2020-05-27	0	34.65	34.60	34.70	34.00	34.85	821,164	28,234,431	34.383	27.20	27.16	27.24	26.69	27.36	1,046,128	26.989	-1.84%
2020-05-26	0	35.30	35.15	35.30	34.40	35.45	1,095,000	38,396,825	35.066	27.71	27.59	27.71	27.00	27.83	1,394,983	27.525	2.02%
2020-05-25	0	34.60	34.50	34.60	32.70	34.60	483,278	16,305,079	33.739	27.16	27.08	27.16	25.67	27.16	615,675	26.483	4.85%
2020-05-22	0	33.00	33.00	33.05	32.75	34.55	2,276,711	76,556,325	33.626	25.90	25.90	25.94	25.71	27.12	2,900,432	26.395	-4.76%
2020-05-21	0	34.65	34.45	34.65	34.40	35.20	1,217,223	41,924,180	34.443	27.20	27.04	27.20	27.00	27.63	1,550,690	27.036	0.73%
2020-05-20	0	34.40	34.40	34.45	34.00	35.30	526,894	18,078,091	34.311	27.00	27.00	27.04	26.69	27.71	671,240	26.932	-2.55%
2020-05-19	0	35.30	35.20	35.35	35.00	36.55	244,400	8,682,785	35.527	27.71	27.63	27.75	27.47	28.69	311,355	27.887	0.28%
2020-05-18	0	35.20	35.10	35.20	34.60	35.35	499,500	17,488,175	35.011	27.63	27.55	27.63	27.16	27.75	636,341	27.482	0.14%
2020-05-15	0	35.15	35.10	35.15	34.80	37.00	1,857,760	66,085,523	35.573	27.59	27.55	27.59	27.32	29.04	2,366,706	27.923	-4.48%
2020-05-14	0	36.80	36.60	36.80	35.70	37.00	1,343,500	49,173,637	36.601	28.89	28.73	28.89	28.02	29.04	1,711,561	28.730	1.66%
2020-05-13	0	36.20	36.10	36.20	35.05	36.35	1,024,386	36,955,573	36.076	28.42	28.34	28.42	27.51	28.53	1,305,024	28.318	2.84%
2020-05-12	0	35.20	35.20	35.25	35.10	36.20	523,626	18,666,308	35.648	27.63	27.63	27.67	27.55	28.42	667,077	27.982	0.14%
2020-05-11	0	36.00	35.85	36.00	35.30	36.55	931,312	33,274,808	35.729	27.59	27.48	27.59	27.05	28.01	1,215,142	27.383	2.27%
2020-05-08	0	35.20	35.10	35.20	32.50	36.50	2,243,000	78,530,775	35.012	26.98	26.90	26.98	24.91	27.97	2,926,585	26.834	7.48%
2020-05-07	0	32.75	32.60	32.75	32.00	32.95	854,784	27,890,551	32.629	25.10	24.99	25.10	24.53	25.25	1,115,291	25.007	2.18%
2020-05-06	0	32.05	32.00	32.05	31.60	33.20	1,813,000	58,709,275	32.382	24.56	24.53	24.56	24.22	25.45	2,365,537	24.819	0.47%
2020-05-05	0	31.90	31.75	31.90	29.55	31.90	907,500	28,275,600	31.158	24.45	24.33	24.45	22.65	24.45	1,184,073	23.880	6.69%
2020-05-04	0	29.90	29.70	29.90	28.80	30.00	1,350,943	39,699,823	29.387	22.92	22.76	22.92	22.07	22.99	1,762,662	22.523	1.18%
2020-04-29	0	29.55	29.35	29.55	29.15	30.00	1,317,435	38,659,261	29.344	22.65	22.49	22.65	22.34	22.99	1,718,941	22.490	0.85%
2020-04-28	0	29.30	29.30	29.35	29.20	30.50	698,104	20,684,952	29.630	22.46	22.46	22.49	22.38	23.38	910,861	22.709	-4.56%
2020-04-27	0	30.70	30.55	30.70	28.75	30.70	741,008	22,220,306	29.987	23.53	23.41	23.53	22.03	23.53	966,840	22.982	3.72%
2020-04-24	0	29.60	29.45	29.60	28.30	29.85	1,559,321	45,461,639	29.155	22.69	22.57	22.69	21.69	22.88	2,034,546	22.345	4.59%
2020-04-23	0	28.30	28.25	28.30	27.95	30.60	2,018,000	58,533,175	29.006	21.69	21.65	21.69	21.42	23.45	2,633,013	22.230	-4.71%
2020-04-22	0	29.70	29.65	29.70	28.60	29.90	773,000	22,683,750	29.345	22.76	22.72	22.76	21.92	22.92	1,008,582	22.491	1.71%
2020-04-21	0	29.20	29.20	29.25	29.05	30.60	544,640	16,051,030	29.471	22.38	22.38	22.42	22.26	23.45	710,627	22.587	-4.58%
2020-04-20	0	30.60	30.40	30.60	29.30	30.60	895,950	26,941,620	30.071	23.45	23.30	23.45	22.46	23.45	1,169,003	23.047	4.26%
2020-04-17	0	29.35	29.30	29.40	28.80	31.20	1,752,230	51,922,939	29.633	22.49	22.46	22.53	22.07	23.91	2,286,246	22.711	-1.84%
2020-04-16	0	29.90	29.80	29.90	29.40	30.60	611,000	18,344,025	30.023	22.92	22.84	22.92	22.53	23.45	797,211	23.010	-1.48%
2020-04-15	0	30.35	30.30	30.35	30.15	31.15	450,697	13,774,003	30.562	23.26	23.22	23.26	23.11	23.87	588,053	23.423	0.33%
2020-04-14	0	30.25	30.20	30.25	29.90	30.85	523,500	15,894,525	30.362	23.18	23.15	23.18	22.92	23.64	683,044	23.270	-1.94%
2020-04-09	0	30.85	30.80	30.85	30.10	31.10	598,665	18,278,971	30.533	23.64	23.61	23.64	23.07	23.84	781,116	23.401	1.48%
2020-04-08	0	30.40	30.40	30.45	30.00	32.15	1,180,000	36,811,312	31.196	23.30	23.30	23.34	22.99	24.64	1,539,621	23.909	-3.65%
2020-04-07	0	31.55	31.40	31.55	30.10	32.40	1,953,321	61,660,704	31.567	24.18	24.07	24.18	23.07	24.83	2,548,623	24.194	3.27%
2020-04-06	0	30.55	30.55	30.60	30.10	30.70	779,000	23,683,250	30.402	23.41	23.41	23.45	23.07	23.53	1,016,411	23.301	0.16%
2020-04-03	0	30.50	30.50	30.55	29.00	31.20	1,391,763	42,415,818	30.476	23.38	23.38	23.41	22.23	23.91	1,815,922	23.358	1.67%
2020-04-02	0	30.00	29.95	30.00	28.25	30.45	1,482,000	43,956,387	29.660	22.99	22.95	22.99	21.65	23.34	1,933,660	22.732	4.90%
2020-04-01	0	28.60	28.55	28.60	27.95	29.45	2,904,000	82,953,725	28.565	21.92	21.88	21.92	21.42	22.57	3,789,034	21.893	-0.17%
2020-03-31	0	28.65	28.55	28.65	27.15	28.75	1,344,859	37,902,256	28.183	21.96	21.88	21.96	20.81	22.03	1,754,723	21.600	3.99%
2020-03-30	0	27.55	27.55	27.60	26.40	27.90	897,954	24,519,433	27.306	21.11	21.11	21.15	20.23	21.38	1,171,618	20.928	-0.72%
2020-03-27	0	27.75	27.70	27.75	26.75	27.85	2,096,995	57,082,167	27.221	21.27	21.23	21.27	20.50	21.34	2,736,083	20.863	3.54%
2020-03-26	0	26.80	26.80	26.85	25.95	27.30	2,401,323	64,321,731	26.786	20.54	20.54	20.58	19.89	20.92	3,133,159	20.529	2.68%
2020-03-25	0	26.10	26.10	26.15	24.50	27.80	4,785,500	124,478,650	26.012	20.00	20.00	20.04	18.78	21.31	6,243,947	19.936	5.03%
2020-03-24	0	24.85	24.75	24.85	23.20	27.55	7,330,950	186,714,245	25.469	19.05	18.97	19.05	17.78	21.11	9,565,158	19.520	8.52%
2020-03-23	0	22.90	22.90	23.25	22.90	24.95	1,142,000	27,318,950	23.922	17.55	17.55	17.82	17.55	19.12	1,490,040	18.334	-7.29%
2020-03-20	0	24.70	24.70	24.75	23.30	26.45	3,486,970	85,193,600	24.432	18.93	18.93	18.97	17.86	20.27	4,549,672	18.725	-2.76%
2020-03-19	0	25.40	25.25	25.45	22.65	25.50	2,426,500	57,772,896	23.809	19.47	19.35	19.51	17.36	19.54	3,166,009	18.248	1.60%
2020-03-18	0	25.00	25.00	25.05	23.80	27.95	2,947,000	75,732,050	25.698	19.16	19.16	19.20	18.24	21.42	3,845,139	19.696	-1.77%
2020-03-17	0	25.45	25.40	25.45	24.95	27.15	2,098,000	53,372,544	25.440	19.51	19.47	19.51	19.12	20.81	2,737,394	19.498	-5.57%
2020-03-16	0	26.95	26.85	26.95	26.20	28.00	1,501,900	40,511,405	26.973	20.66	20.58	20.66	20.08	21.46	1,959,625	20.673	-3.75%
2020-03-13	0	28.00	27.90	28.00	25.25	28.25	2,450,355	66,452,908	27.120	21.46	21.38	21.46	19.35	21.65	3,197,134	20.785	-2.61%
2020-03-12	0	28.75	28.70	28.75	28.60	32.20	2,294,500	67,498,550	29.418	22.03	22.00	22.03	21.92	24.68	2,993,781	22.546	-10.99%
2020-03-11	0	32.30	32.25	32.40	32.05	33.35	1,116,864	36,606,645	32.776	24.76	24.72	24.83	24.56	25.56	1,457,244	25.120	-2.71%
2020-03-10	0	33.20	33.20	33.25	33.05	34.45	752,845	25,280,759	33.580	25.45	25.45	25.48	25.33	26.40	982,285	25.737	-0.60%
2020-03-09	0	33.40	33.40	33.45	33.20	34.60	787,604	26,738,512	33.949	25.60	25.60	25.64	25.45	26.52	1,027,637	26.019	-4.98%
2020-03-06	0	35.15	35.05	35.15	34.50	35.65	469,075	16,511,690	35.201	26.94	26.86	26.94	26.44	27.32	612,032	26.978	-0.99%
2020-03-05	0	35.50	35.40	35.50	35.00	35.55	688,511	24,330,556	35.338	27.21	27.13	27.21	26.82	27.25	898,344	27.084	2.31%
2020-03-04	0	34.70	34.60	34.70	33.50	34.70	837,000	28,716,987	34.309	26.59	26.52	26.59	25.68	26.59	1,092,087	26.296	2.97%
2020-03-03	0	33.70	33.65	33.75	33.65	35.35	793,640	27,424,621	34.556	25.83	25.79	25.87	25.79	27.09	1,035,513	26.484	0.45%
2020-03-02	0	33.55	33.50	33.60	33.00	34.40	629,985	21,027,275	33.377	25.71	25.68	25.75	25.29	26.36	821,982	25.581	0.00%
2020-02-28	0	33.55	33.50	33.60	32.90	34.50	693,286	23,176,942	33.431	25.71	25.68	25.75	25.22	26.44	904,574	25.622	-3.31%
2020-02-27	0	34.70	34.70	34.75	34.25	35.35	491,601	17,091,465	34.767	26.59	26.59	26.63	26.25	27.09	641,423	26.646	-0.57%
2020-02-26	0	34.90	34.90	34.95	34.90	35.75	610,687	21,510,097	35.223	26.75	26.75	26.79	26.75	27.40	796,802	26.996	-3.59%
2020-02-25	0	36.20	36.10	36.20	34.95	36.40	949,000	34,061,150	35.892	27.74	27.67	27.74	26.79	27.90	1,238,221	27.508	-0.82%
2020-02-24	0	36.50	36.50	36.70	34.70	36.80	1,367,800	49,148,570	35.933	27.97	27.97	28.13	26.59	28.20	1,784,656	27.540	3.25%
2020-02-21	0	35.35	35.25	35.35	34.90	36.80	1,660,135	59,405,208	35.783	27.09	27.02	27.09	26.75	28.20	2,166,084	27.425	-2.62%
2020-02-20	0	36.30	36.25	36.30	34.15	36.30	893,000	31,581,250	35.365	27.82	27.78	27.82	26.17	27.82	1,165,154	27.105	6.45%
2020-02-19	0	34.10	34.05	34.10	33.45	34.30	2,150,446	72,868,966	33.886	26.13	26.10	26.13	25.64	26.29	2,805,824	25.971	2.87%
2020-02-18	0	33.15	33.10	33.20	32.35	33.25	1,278,000	42,186,053	33.009	25.41	25.37	25.45	24.79	25.48	1,667,488	25.299	1.07%
2020-02-17	0	32.80	32.75	32.80	32.65	33.90	2,547,500	84,735,582	33.262	25.14	25.10	25.14	25.02	25.98	3,323,886	25.493	-1.94%
2020-02-14	0	33.45	33.40	33.45	33.35	34.40	1,216,148	40,894,903	33.627	25.64	25.60	25.64	25.56	26.36	1,586,786	25.772	-0.59%
2020-02-13	0	33.65	33.60	33.65	33.35	33.95	773,000	26,041,980	33.690	25.79	25.75	25.79	25.56	26.02	1,008,582	25.820	-0.15%
2020-02-12	0	33.70	33.65	33.75	33.45	34.30	662,536	22,528,624	34.004	25.83	25.79	25.87	25.64	26.29	864,453	26.061	-1.61%
2020-02-11	0	34.25	34.20	34.25	33.90	34.55	410,000	14,048,400	34.264	26.25	26.21	26.25	25.98	26.48	534,953	26.261	0.59%
2020-02-10	0	34.05	34.00	34.10	33.60	34.80	400,000	13,656,800	34.142	26.10	26.06	26.13	25.75	26.67	521,906	26.167	-0.44%
2020-02-07	0	34.20	34.10	34.20	32.85	34.85	871,500	29,384,325	33.717	26.21	26.13	26.21	25.18	26.71	1,137,102	25.841	-0.58%
2020-02-06	0	34.40	34.35	34.40	33.35	34.70	1,374,000	46,876,900	34.117	26.36	26.33	26.36	25.56	26.59	1,792,745	26.148	2.53%
2020-02-05	0	33.55	33.50	33.55	33.00	33.75	3,848,000	128,586,050	33.416	25.71	25.68	25.71	25.29	25.87	5,020,731	25.611	4.84%
2020-02-04	0	32.00	31.95	32.00	31.50	32.35	1,467,000	46,903,000	31.972	24.53	24.49	24.53	24.14	24.79	1,914,088	24.504	1.27%
2020-02-03	0	31.60	31.55	31.60	31.35	33.00	1,251,086	39,969,740	31.948	24.22	24.18	24.22	24.03	25.29	1,632,372	24.486	-4.10%
2020-01-31	0	32.95	32.80	32.95	32.10	34.40	934,500	30,614,025	32.760	25.25	25.14	25.25	24.60	26.36	1,219,302	25.108	-2.80%
2020-01-30	0	33.90	33.85	33.90	33.25	35.95	1,739,500	59,275,425	34.076	25.98	25.94	25.98	25.48	27.55	2,269,637	26.117	0.00%
2020-01-29	0	33.90	33.85	33.90	33.85	34.70	397,500	13,640,450	34.316	25.98	25.94	25.98	25.94	26.59	518,644	26.300	-5.31%
2020-01-24	0	35.80	35.55	35.80	34.60	36.10	191,500	6,777,675	35.393	27.44	27.25	27.44	26.52	27.67	249,862	27.126	0.00%
2020-01-23	0	35.80	35.80	35.85	34.95	35.95	792,000	28,019,962	35.379	27.44	27.44	27.48	26.79	27.55	1,033,373	27.115	-1.92%
2020-01-22	0	36.50	36.40	36.50	35.50	37.15	1,154,000	41,572,300	36.025	27.97	27.90	27.97	27.21	28.47	1,505,697	27.610	-0.68%
2020-01-21	0	36.75	36.50	36.75	36.20	37.35	982,637	36,094,193	36.732	28.17	27.97	28.17	27.74	28.63	1,282,109	28.152	-0.68%
2020-01-20	0	37.00	36.85	37.10	36.40	38.25	1,170,900	43,364,470	37.035	28.36	28.24	28.43	27.90	29.32	1,527,748	28.385	-2.76%
2020-01-17	0	38.05	38.05	38.10	37.15	38.35	1,107,564	41,739,682	37.686	29.16	29.16	29.20	28.47	29.39	1,445,109	28.883	3.26%
2020-01-16	0	36.85	36.70	36.85	36.00	36.85	313,400	11,444,610	36.518	28.24	28.13	28.24	27.59	28.24	408,913	27.988	1.52%
2020-01-15	0	36.30	36.25	36.30	35.95	37.35	982,034	35,591,514	36.243	27.82	27.78	27.82	27.55	28.63	1,281,322	27.777	-1.36%
2020-01-14	0	36.80	36.65	36.85	36.30	37.25	590,199	21,652,033	36.686	28.20	28.09	28.24	27.82	28.55	770,070	28.117	0.27%
2020-01-13	0	36.70	36.70	36.95	36.70	38.20	2,108,655	79,078,234	37.502	28.13	28.13	28.32	28.13	29.28	2,751,297	28.742	-0.81%
2020-01-10	0	37.00	36.95	37.00	35.65	37.90	2,321,413	85,955,119	37.027	28.36	28.32	28.36	27.32	29.05	3,028,896	28.378	2.92%
2020-01-09	0	35.95	35.85	35.95	34.00	36.60	1,583,932	56,251,057	35.514	27.55	27.48	27.55	26.06	28.05	2,066,657	27.218	6.05%
2020-01-08	0	33.90	33.80	33.90	32.60	34.00	1,328,500	44,693,325	33.642	25.98	25.91	25.98	24.99	26.06	1,733,379	25.784	1.35%
2020-01-07	0	33.45	33.40	33.45	32.70	33.45	626,000	20,727,300	33.111	25.64	25.60	25.64	25.06	25.64	816,782	25.377	1.83%
2020-01-06	0	32.85	32.60	32.85	32.55	34.05	517,117	17,132,937	33.132	25.18	24.99	25.18	24.95	26.10	674,716	25.393	-1.79%
2020-01-03	0	33.45	33.35	33.45	33.25	33.90	405,400	13,625,105	33.609	25.64	25.56	25.64	25.48	25.98	528,951	25.759	-0.89%
2020-01-02	0	33.75	33.70	33.75	32.35	34.20	1,503,300	50,589,577	33.652	25.87	25.83	25.87	24.79	26.21	1,961,451	25.792	4.65%
2019-12-31	0	32.25	32.25	32.35	31.65	32.55	259,700	8,295,165	31.941	24.72	24.72	24.79	24.26	24.95	338,847	24.481	-0.62%
2019-12-30	0	32.45	32.40	32.45	31.70	32.55	245,500	7,918,400	32.254	24.87	24.83	24.87	24.30	24.95	320,320	24.720	2.04%
2019-12-27	0	31.80	31.80	31.85	31.65	32.20	602,906	19,216,877	31.874	24.37	24.37	24.41	24.26	24.68	786,650	24.429	-0.47%
2019-12-24	0	31.95	31.95	32.00	31.90	32.65	261,500	8,385,725	32.068	24.49	24.49	24.53	24.45	25.02	341,196	24.577	-2.89%
2019-12-23	0	32.90	32.85	32.90	32.65	33.45	480,415	15,794,103	32.876	25.22	25.18	25.22	25.02	25.64	626,828	25.197	-1.35%
2019-12-20	0	33.35	33.30	33.35	32.90	33.65	638,479	21,327,959	33.404	25.56	25.52	25.56	25.22	25.79	833,064	25.602	1.21%
2019-12-19	0	32.95	32.85	32.95	32.40	33.00	1,103,326	36,133,084	32.749	25.25	25.18	25.25	24.83	25.29	1,439,580	25.100	0.76%
2019-12-18	0	32.70	32.60	32.70	32.20	33.45	469,372	15,305,546	32.609	25.06	24.99	25.06	24.68	25.64	612,420	24.992	0.31%
2019-12-17	0	32.60	32.40	32.60	31.05	32.60	389,000	12,405,462	31.891	24.99	24.83	24.99	23.80	24.99	507,553	24.442	3.82%
2019-12-16	0	31.40	31.35	31.40	31.05	32.50	698,500	22,004,525	31.503	24.07	24.03	24.07	23.80	24.91	911,378	24.144	-2.18%
2019-12-13	0	32.10	32.10	32.20	32.00	32.35	227,501	7,311,807	32.140	24.60	24.60	24.68	24.53	24.79	296,835	24.633	0.63%
2019-12-12	0	31.90	31.70	31.90	31.55	32.60	294,500	9,352,575	31.758	24.45	24.30	24.45	24.18	24.99	384,253	24.340	-0.31%
2019-12-11	0	32.00	31.80	32.00	31.70	32.55	455,000	14,525,350	31.924	24.53	24.37	24.53	24.30	24.95	593,668	24.467	-1.54%
2019-12-10	0	32.50	32.45	32.50	32.15	32.85	384,200	12,516,360	32.578	24.91	24.87	24.91	24.64	25.18	501,290	24.968	0.78%
2019-12-09	0	32.25	32.15	32.25	31.70	32.80	663,500	21,333,075	32.152	24.72	24.64	24.72	24.30	25.14	865,711	24.642	-0.62%
2019-12-06	0	32.45	32.40	32.50	32.15	33.90	1,082,600	35,230,095	32.542	24.87	24.83	24.91	24.64	25.98	1,412,537	24.941	-1.67%
2019-12-05	0	33.00	32.90	33.00	32.25	33.30	765,866	25,139,780	32.825	25.29	25.22	25.29	24.72	25.52	999,274	25.158	0.30%
2019-12-04	0	32.90	32.90	32.95	32.65	33.30	793,952	26,120,647	32.900	25.22	25.22	25.25	25.02	25.52	1,035,920	25.215	-0.30%
2019-12-03	0	33.00	33.00	33.20	32.85	34.45	825,730	27,737,077	33.591	25.29	25.29	25.45	25.18	26.40	1,077,383	25.745	-2.80%
2019-12-02	0	33.95	33.75	33.95	33.15	34.50	1,113,000	37,699,450	33.872	26.02	25.87	26.02	25.41	26.44	1,452,202	25.960	-0.44%
2019-11-29	0	34.10	34.00	34.15	33.55	34.40	604,356	20,525,333	33.962	26.13	26.06	26.17	25.71	26.36	788,542	26.029	-0.29%
2019-11-28	0	34.20	34.20	34.25	33.05	34.60	685,000	23,352,275	34.091	26.21	26.21	26.25	25.33	26.52	893,763	26.128	2.24%
2019-11-27	0	33.45	33.30	33.45	31.85	33.75	691,000	22,892,362	33.129	25.64	25.52	25.64	24.41	25.87	901,592	25.391	4.04%
2019-11-26	0	32.15	31.95	32.15	30.95	32.30	1,482,500	46,816,525	31.579	24.64	24.49	24.64	23.72	24.76	1,934,312	24.203	1.42%
2019-11-25	0	31.70	31.60	31.70	30.45	32.10	639,500	20,237,625	31.646	24.30	24.22	24.30	23.34	24.60	834,396	24.254	3.43%
2019-11-22	0	30.65	30.60	30.65	30.45	31.55	504,000	15,405,125	30.566	23.49	23.45	23.49	23.34	24.18	657,601	23.426	-1.13%
2019-11-21	0	31.00	30.75	31.05	30.00	31.30	802,142	24,548,852	30.604	23.76	23.57	23.80	22.99	23.99	1,046,606	23.456	-1.74%
2019-11-20	0	31.55	31.50	31.55	31.50	32.25	558,000	17,653,750	31.638	24.18	24.14	24.18	24.14	24.72	728,058	24.248	-2.17%
2019-11-19	0	32.25	32.10	32.25	31.05	32.30	1,460,000	46,052,788	31.543	24.72	24.60	24.72	23.80	24.76	1,904,955	24.175	4.03%
2019-11-18	0	31.00	31.00	31.05	30.95	31.75	519,500	16,185,125	31.155	23.76	23.76	23.80	23.72	24.33	677,825	23.878	-0.48%
2019-11-15	0	31.15	31.00	31.15	31.00	31.80	479,251	14,991,905	31.282	23.87	23.76	23.87	23.76	24.37	625,309	23.975	0.48%
2019-11-14	0	31.00	31.00	31.05	30.85	32.00	375,000	11,666,625	31.111	23.76	23.76	23.80	23.64	24.53	489,286	23.844	-1.43%
2019-11-13	0	31.45	31.35	31.45	31.20	32.65	633,000	20,015,750	31.621	24.10	24.03	24.10	23.91	25.02	825,915	24.235	-3.68%
2019-11-12	0	32.65	32.60	32.65	32.20	33.25	727,500	23,702,225	32.580	25.02	24.99	25.02	24.68	25.48	949,216	24.970	-1.51%
2019-11-11	0	33.15	33.10	33.15	32.50	34.95	701,000	23,433,225	33.428	25.41	25.37	25.41	24.91	26.79	914,639	25.620	-5.29%
2019-11-08	0	35.00	34.95	35.00	34.70	35.75	1,604,000	56,075,752	34.960	26.82	26.79	26.82	26.59	27.40	2,092,841	26.794	-1.41%
2019-11-07	0	35.50	35.40	35.50	33.70	35.70	4,688,528	163,317,008	34.833	27.21	27.13	27.21	25.83	27.36	6,117,422	26.697	4.72%
2019-11-06	0	33.90	33.90	33.95	31.70	34.10	2,829,116	93,127,488	32.918	25.98	25.98	26.02	24.30	26.13	3,691,328	25.229	6.27%
2019-11-05	0	31.90	31.85	31.90	30.75	31.95	1,484,095	46,880,650	31.589	24.45	24.41	24.45	23.57	24.49	1,936,393	24.210	2.57%
2019-11-04	0	31.10	31.10	31.15	30.95	31.80	879,439	27,490,367	31.259	23.84	23.84	23.87	23.72	24.37	1,147,460	23.958	-0.16%
2019-11-01	0	31.15	31.10	31.15	30.85	31.75	1,023,000	31,984,775	31.266	23.87	23.84	23.87	23.64	24.33	1,334,773	23.963	0.16%
2019-10-31	0	31.10	31.05	31.10	29.95	31.10	770,500	23,646,100	30.689	23.84	23.80	23.84	22.95	23.84	1,005,320	23.521	3.49%
2019-10-30	0	30.05	30.05	30.10	28.65	30.65	565,500	16,885,300	29.859	23.03	23.03	23.07	21.96	23.49	737,844	22.885	4.16%
2019-10-29	0	28.85	28.75	28.90	28.50	30.00	958,992	27,767,201	28.955	22.11	22.03	22.15	21.84	22.99	1,251,258	22.191	-2.70%
2019-10-28	0	29.65	29.60	29.65	29.25	30.00	172,000	5,101,250	29.658	22.72	22.69	22.72	22.42	22.99	224,419	22.731	0.51%
2019-10-25	0	29.50	29.50	29.55	29.10	30.55	372,500	10,986,912	29.495	22.61	22.61	22.65	22.30	23.41	486,025	22.606	-1.99%
2019-10-24	0	30.10	30.00	30.10	28.45	30.15	460,100	13,539,961	29.428	23.07	22.99	23.07	21.80	23.11	600,322	22.555	4.88%
2019-10-23	0	28.70	28.60	28.70	28.35	29.00	526,983	15,078,988	28.614	22.00	21.92	22.00	21.73	22.23	687,588	21.930	-0.86%
2019-10-22	0	28.95	28.95	29.05	28.50	29.15	809,075	23,329,106	28.834	22.19	22.19	22.26	21.84	22.34	1,055,652	22.099	0.17%
2019-10-21	0	28.90	28.80	28.90	28.75	29.95	634,000	18,420,600	29.055	22.15	22.07	22.15	22.03	22.95	827,220	22.268	-3.51%
2019-10-18	0	29.95	29.95	30.10	29.70	30.70	900,500	27,009,325	29.994	22.95	22.95	23.07	22.76	23.53	1,174,940	22.988	-1.16%
2019-10-17	0	30.30	30.10	30.30	29.80	30.35	928,524	27,914,907	30.064	23.22	23.07	23.22	22.84	23.26	1,211,504	23.042	0.50%
2019-10-16	0	30.15	30.10	30.15	29.50	30.85	1,020,500	30,512,187	29.899	23.11	23.07	23.11	22.61	23.64	1,331,511	22.915	-1.95%
2019-10-15	0	30.75	30.75	30.80	30.05	31.60	853,500	26,135,650	30.622	23.57	23.57	23.61	23.03	24.22	1,113,616	23.469	-2.38%
2019-10-14	0	31.50	31.50	31.55	31.50	32.50	506,000	16,093,975	31.806	24.14	24.14	24.18	24.14	24.91	660,210	24.377	-2.33%
2019-10-11	0	32.25	32.25	32.30	32.10	32.70	407,000	13,144,430	32.296	24.72	24.72	24.76	24.60	25.06	531,039	24.752	0.78%
2019-10-10	0	32.00	32.00	32.05	32.00	32.75	594,500	19,278,032	32.427	24.53	24.53	24.56	24.53	25.10	775,682	24.853	-1.08%
2019-10-09	0	32.35	32.30	32.35	31.35	32.40	664,500	21,290,275	32.040	24.79	24.76	24.79	24.03	24.83	867,016	24.556	2.21%
2019-10-08	0	31.65	31.65	31.70	31.25	32.75	1,217,000	38,461,475	31.604	24.26	24.26	24.30	23.95	25.10	1,587,898	24.222	-2.47%
2019-10-04	0	32.45	32.45	32.50	32.20	33.35	338,273	11,115,084	32.858	24.87	24.87	24.91	24.68	25.56	441,366	25.183	-0.76%
2019-10-03	0	32.70	32.65	32.70	32.10	32.90	2,260,728	73,583,125	32.548	25.06	25.02	25.06	24.60	25.22	2,949,716	24.946	0.77%
2019-10-02	0	32.45	32.40	32.45	32.25	33.30	303,377	9,855,951	32.488	24.87	24.83	24.87	24.72	25.52	395,835	24.899	-1.82%
2019-09-30	0	33.05	33.05	33.10	31.55	33.10	557,000	18,092,466	32.482	25.33	25.33	25.37	24.18	25.37	726,753	24.895	3.61%
2019-09-27	0	31.90	31.75	31.90	31.65	33.40	594,747	19,270,001	32.400	24.45	24.33	24.45	24.26	25.60	776,004	24.832	-4.06%
2019-09-26	0	33.25	33.25	33.30	33.25	34.20	833,000	28,048,812	33.672	25.48	25.48	25.52	25.48	26.21	1,086,868	25.807	-0.15%
2019-09-25	0	33.30	33.25	33.30	33.25	34.05	332,500	11,160,050	33.564	25.52	25.48	25.52	25.48	26.10	433,834	25.724	-2.92%
2019-09-24	0	34.30	34.25	34.30	33.45	34.40	536,995	18,308,506	34.094	26.29	26.25	26.29	25.64	26.36	700,652	26.131	1.03%
2019-09-23	0	33.95	33.75	34.00	33.10	34.15	1,471,935	49,351,135	33.528	26.02	25.87	26.06	25.37	26.17	1,920,527	25.697	1.49%
2019-09-20	0	33.45	33.45	33.65	33.15	34.20	1,532,400	51,645,005	33.702	25.64	25.64	25.79	25.41	26.21	1,999,420	25.830	-1.18%
2019-09-19	0	33.85	33.85	33.95	33.40	34.25	436,000	14,702,175	33.721	25.94	25.94	26.02	25.60	26.25	568,877	25.844	-1.17%
2019-09-18	0	34.25	34.20	34.25	32.60	34.25	1,496,000	50,281,275	33.611	26.25	26.21	26.25	24.99	26.25	1,951,927	25.760	3.01%
2019-09-17	0	33.25	33.20	33.30	32.70	33.60	395,380	13,151,746	33.264	25.48	25.45	25.52	25.06	25.75	515,878	25.494	-0.15%
2019-09-16	0	33.30	33.30	33.35	32.25	33.50	1,401,600	46,250,365	32.998	25.52	25.52	25.56	24.72	25.68	1,828,757	25.291	-1.04%
2019-09-13	0	33.65	33.55	33.65	32.90	33.65	134,500	4,481,250	33.318	25.79	25.71	25.79	25.22	25.79	175,491	25.536	0.60%
2019-09-12	0	33.45	33.40	33.55	32.45	33.60	515,237	17,048,280	33.088	25.64	25.60	25.71	24.87	25.75	672,263	25.360	3.56%
2019-09-11	0	32.30	32.30	32.35	31.80	32.95	826,000	26,746,637	32.381	24.76	24.76	24.79	24.37	25.25	1,077,735	24.817	0.00%
2019-09-10	0	32.30	32.30	32.35	32.05	33.25	487,500	15,771,950	32.353	24.76	24.76	24.79	24.56	25.48	636,072	24.796	-1.97%
2019-09-09	0	32.95	32.95	33.00	32.75	33.75	893,000	29,403,675	32.927	25.25	25.25	25.29	25.10	25.87	1,165,154	25.236	-2.66%
2019-09-06	0	33.85	33.80	33.85	33.15	35.65	555,000	18,917,437	34.086	25.94	25.91	25.94	25.41	27.32	724,144	26.124	0.00%
2019-09-05	0	33.85	33.85	33.90	33.20	34.80	1,067,479	36,524,573	34.216	25.94	25.94	25.98	25.45	26.67	1,392,808	26.224	1.35%
2019-09-04	0	33.40	33.35	33.40	32.90	33.65	558,323	18,570,149	33.261	25.60	25.56	25.60	25.22	25.79	728,480	25.492	1.06%
2019-09-03	0	33.05	33.05	33.10	33.05	33.65	189,500	6,295,050	33.219	25.33	25.33	25.37	25.33	25.79	247,253	25.460	-1.78%
2019-09-02	0	33.65	33.50	33.65	32.35	33.75	958,508	31,841,733	33.220	25.79	25.68	25.79	24.79	25.87	1,250,627	25.461	3.06%
2019-08-30	0	32.65	32.65	32.70	32.50	33.90	1,455,086	48,563,950	33.375	25.02	25.02	25.06	24.91	25.98	1,898,544	25.580	0.93%
2019-08-29	0	32.35	32.30	32.35	31.85	33.20	548,000	17,766,450	32.421	24.79	24.76	24.79	24.41	25.45	715,011	24.848	-0.92%
2019-08-28	0	32.65	32.60	32.65	31.95	33.05	822,500	26,642,050	32.392	25.02	24.99	25.02	24.49	25.33	1,073,168	24.826	1.40%
2019-08-27	0	32.20	32.20	32.25	31.90	33.55	1,979,759	64,385,559	32.522	24.68	24.68	24.72	24.45	25.71	2,583,118	24.926	-1.83%
2019-08-26	0	32.80	32.80	32.85	32.75	34.00	1,753,450	57,863,337	33.000	25.14	25.14	25.18	25.10	26.06	2,287,838	25.292	-5.88%
2019-08-23	0	34.85	34.85	34.90	34.80	36.70	2,372,250	83,372,415	35.145	26.71	26.71	26.75	26.67	28.13	3,095,226	26.936	-3.99%
2019-08-22	0	36.30	36.30	36.35	33.85	36.35	3,039,000	107,896,925	35.504	27.82	27.82	27.86	25.94	27.86	3,965,177	27.211	0.97%
2019-08-21	0	35.95	35.90	35.95	35.90	40.10	6,630,000	249,719,250	37.665	27.55	27.51	27.55	27.51	30.73	8,650,584	28.867	-9.22%
2019-08-20	0	39.60	39.55	39.60	39.30	40.80	990,300	39,298,220	39.683	30.35	30.31	30.35	30.12	31.27	1,292,108	30.414	-1.86%
2019-08-19	0	40.35	40.30	40.35	39.60	41.00	1,184,130	47,676,302	40.263	30.93	30.89	30.93	30.35	31.42	1,545,010	30.858	1.13%
2019-08-16	0	39.90	39.85	39.90	38.75	40.50	421,000	16,765,012	39.822	30.58	30.54	30.58	29.70	31.04	549,306	30.520	1.79%
2019-08-15	0	39.20	39.15	39.20	38.30	39.35	455,600	17,827,745	39.130	30.04	30.01	30.04	29.35	30.16	594,450	29.990	-1.88%
2019-08-14	0	39.95	39.90	39.95	39.60	42.40	1,432,400	57,872,682	40.403	30.62	30.58	30.62	30.35	32.50	1,868,944	30.965	-4.43%
2019-08-13	0	41.80	41.70	41.80	41.70	43.00	750,300	31,510,953	41.998	32.04	31.96	32.04	31.96	32.96	978,964	32.188	-3.24%
2019-08-12	0	43.20	43.00	43.20	42.60	43.60	325,500	13,995,250	42.996	33.11	32.96	33.11	32.65	33.42	424,701	32.953	0.12%
2019-08-09	0	43.15	43.10	43.15	42.30	44.00	116,369	5,021,478	43.151	33.07	33.03	33.07	32.42	33.72	151,834	33.072	0.23%
2019-08-08	0	43.05	43.00	43.05	42.60	43.40	381,050	16,396,030	43.029	32.99	32.96	32.99	32.65	33.26	497,180	32.978	0.82%
2019-08-07	0	42.70	42.70	42.80	42.70	44.15	518,000	22,211,925	42.880	32.73	32.73	32.80	32.73	33.84	675,868	32.864	-0.70%
2019-08-06	0	43.00	42.90	43.00	42.00	43.70	996,414	42,580,817	42.734	32.96	32.88	32.96	32.19	33.49	1,300,085	32.752	-2.71%
2019-08-05	0	44.20	44.05	44.20	43.65	45.05	440,893	19,564,467	44.375	33.88	33.76	33.88	33.45	34.53	575,261	34.010	-1.89%
2019-08-02	0	45.05	45.00	45.05	44.45	45.35	405,501	18,261,869	45.035	34.53	34.49	34.53	34.07	34.76	529,083	34.516	-0.77%
2019-08-01	0	45.40	45.35	45.40	44.90	46.00	510,497	23,209,750	45.465	34.80	34.76	34.80	34.41	35.26	666,078	34.845	-1.20%
2019-07-31	0	45.95	45.90	46.00	45.70	46.50	232,000	10,690,175	46.078	35.22	35.18	35.26	35.03	35.64	302,705	35.315	-1.18%
2019-07-30	0	46.50	46.40	46.50	46.25	48.35	294,500	13,784,975	46.808	35.64	35.56	35.64	35.45	37.06	384,253	35.875	0.87%
2019-07-29	0	46.10	46.05	46.10	44.50	46.15	308,194	14,046,125	45.576	35.33	35.29	35.33	34.11	35.37	402,120	34.930	1.77%
2019-07-26	0	45.30	45.25	45.30	45.20	46.75	498,086	22,970,745	46.118	34.72	34.68	34.72	34.64	35.83	649,885	35.346	-2.48%
2019-07-25	0	46.45	46.45	46.50	45.35	46.75	1,410,921	65,184,682	46.200	35.60	35.60	35.64	34.76	35.83	1,840,919	35.409	2.77%
2019-07-24	0	45.20	45.15	45.20	44.30	45.50	821,900	37,096,055	45.135	34.64	34.60	34.64	33.95	34.87	1,072,385	34.592	2.73%
2019-07-23	0	44.00	44.00	44.05	43.50	44.20	311,501	13,669,968	43.884	33.72	33.72	33.76	33.34	33.88	406,435	33.634	0.11%
2019-07-22	0	43.95	43.95	44.05	42.95	44.50	507,500	22,308,650	43.958	33.68	33.68	33.76	32.92	34.11	662,168	33.690	1.85%
2019-07-19	0	43.15	43.10	43.15	42.00	43.60	1,398,500	60,137,625	43.002	33.07	33.03	33.07	32.19	33.42	1,824,712	32.957	3.11%
2019-07-18	0	41.85	41.75	41.85	41.55	42.20	912,500	38,070,637	41.721	32.07	32.00	32.07	31.84	32.34	1,190,597	31.976	-1.41%
2019-07-17	0	42.45	42.30	42.45	41.85	42.45	956,790	40,291,382	42.111	32.53	32.42	32.53	32.07	32.53	1,248,385	32.275	-0.35%
2019-07-16	0	42.60	42.45	42.60	42.10	43.10	1,154,000	48,884,350	42.361	32.65	32.53	32.65	32.27	33.03	1,505,697	32.466	-1.27%
2019-07-15	0	43.15	43.00	43.15	42.05	43.85	935,500	39,792,250	42.536	33.07	32.96	33.07	32.23	33.61	1,220,607	32.600	-0.80%
2019-07-12	0	43.50	43.50	43.55	43.15	45.40	1,595,000	69,945,275	43.853	33.34	33.34	33.38	33.07	34.80	2,081,098	33.610	-4.08%
2019-07-11	0	45.35	45.30	45.35	44.95	47.20	1,859,034	85,430,708	45.954	34.76	34.72	34.76	34.45	36.18	2,425,600	35.220	0.78%
2019-07-10	0	45.00	44.90	45.00	43.75	45.55	1,301,000	57,851,725	44.467	34.49	34.41	34.49	33.53	34.91	1,697,498	34.081	3.09%
2019-07-09	0	43.65	43.40	43.65	42.95	45.10	1,396,400	60,772,225	43.521	33.45	33.26	33.45	32.92	34.57	1,821,972	33.355	-3.00%
2019-07-08	0	45.00	45.00	45.10	44.80	46.20	845,772	38,064,483	45.006	34.49	34.49	34.57	34.34	35.41	1,103,533	34.493	-3.12%
2019-07-05	0	46.45	46.40	46.45	46.25	47.25	352,500	16,463,825	46.706	35.60	35.56	35.60	35.45	36.21	459,929	35.796	-1.17%
2019-07-04	0	47.00	46.95	47.20	45.60	47.90	930,598	43,960,972	47.240	36.02	35.98	36.18	34.95	36.71	1,214,211	36.205	3.87%
2019-07-03	0	45.25	45.20	45.25	44.70	45.45	93,500	4,229,125	45.231	34.68	34.64	34.68	34.26	34.83	121,995	34.666	0.00%
2019-07-02	0	45.25	45.25	45.30	44.50	46.00	243,522	10,927,653	44.873	34.68	34.68	34.72	34.11	35.26	317,739	34.392	2.03%
2019-06-28	0	44.35	44.30	44.35	44.00	44.45	270,132	11,962,604	44.284	33.99	33.95	33.99	33.72	34.07	352,458	33.940	-0.22%
2019-06-27	0	44.45	44.40	44.45	44.00	44.70	448,775	19,899,991	44.343	34.07	34.03	34.07	33.72	34.26	585,545	33.985	0.79%
2019-06-26	0	44.10	44.00	44.10	43.55	44.25	704,000	30,975,925	44.000	33.80	33.72	33.80	33.38	33.91	918,554	33.722	1.15%
2019-06-25	0	43.60	43.55	43.60	43.35	44.60	341,700	14,926,357	43.683	33.42	33.38	33.42	33.22	34.18	445,838	33.479	-1.80%
2019-06-24	0	44.40	44.20	44.40	44.00	44.45	164,500	7,274,225	44.220	34.03	33.88	34.03	33.72	34.07	214,634	33.891	0.91%
2019-06-21	0	44.00	44.00	44.05	43.40	44.45	1,111,080	48,923,432	44.032	33.72	33.72	33.76	33.26	34.07	1,449,697	33.747	0.69%
2019-06-20	0	43.70	43.65	43.70	42.05	44.10	306,500	13,288,075	43.354	33.49	33.45	33.49	32.23	33.80	399,910	33.228	3.19%
2019-06-19	0	42.35	42.35	42.40	42.35	43.15	375,357	16,008,438	42.649	32.46	32.46	32.50	32.46	33.07	489,752	32.687	0.36%
2019-06-18	0	42.20	42.15	42.20	41.85	42.90	482,531	20,350,177	42.174	32.34	32.30	32.34	32.07	32.88	629,589	32.323	-0.59%
2019-06-17	0	42.45	42.20	42.45	42.15	43.20	193,500	8,179,537	42.272	32.53	32.34	32.53	32.30	33.11	252,472	32.398	-0.24%
2019-06-14	0	42.55	42.55	42.60	42.20	43.10	493,264	20,870,805	42.312	32.61	32.61	32.65	32.34	33.03	643,593	32.429	-1.39%
2019-06-13	0	43.15	43.10	43.15	42.50	44.45	266,228	11,451,617	43.014	33.07	33.03	33.07	32.57	34.07	347,365	32.967	0.35%
2019-06-12	0	43.00	43.00	43.05	42.80	43.25	482,085	20,734,770	43.011	32.96	32.96	32.99	32.80	33.15	629,007	32.964	-1.94%
2019-06-11	0	43.85	43.80	43.85	42.90	43.90	336,308	14,628,550	43.498	33.61	33.57	33.61	32.88	33.65	438,802	33.337	2.33%
2019-06-10	0	42.85	42.75	42.85	42.05	43.40	811,500	34,853,675	42.950	32.84	32.76	32.84	32.23	33.26	1,058,816	32.918	0.82%
2019-06-06	0	42.50	42.40	42.50	41.80	43.10	412,000	17,381,587	42.188	32.57	32.50	32.57	32.04	33.03	537,563	32.334	-0.35%
2019-06-05	0	42.65	42.60	42.65	42.55	45.30	817,930	35,316,801	43.178	32.69	32.65	32.69	32.61	34.72	1,067,205	33.093	-2.85%
2019-06-04	0	43.90	43.80	43.90	43.75	45.40	1,061,406	46,989,005	44.271	33.65	33.57	33.65	33.53	34.80	1,384,884	33.930	-0.79%
2019-06-03	0	44.25	44.20	44.30	42.70	44.40	662,000	28,910,300	43.671	33.91	33.88	33.95	32.73	34.03	863,754	33.471	3.39%
2019-05-31	0	42.80	42.65	42.80	42.00	43.80	462,200	19,875,470	43.002	32.80	32.69	32.80	32.19	33.57	603,062	32.958	1.30%
2019-05-30	0	42.25	42.05	42.25	41.00	42.25	350,000	14,649,275	41.855	32.38	32.23	32.38	31.42	32.38	456,667	32.079	1.44%
2019-05-29	0	41.65	41.60	41.65	41.55	43.00	255,531	10,690,064	41.835	31.92	31.88	31.92	31.84	32.96	333,408	32.063	-3.14%
2019-05-28	0	43.00	42.95	43.00	41.60	43.15	1,048,895	44,816,127	42.727	32.96	32.92	32.96	31.88	33.07	1,368,560	32.747	3.86%
2019-05-27	0	41.40	41.35	41.40	41.00	42.65	827,500	34,282,000	41.428	31.73	31.69	31.73	31.42	32.69	1,079,692	31.752	-3.83%
2019-05-24	0	43.05	43.00	43.05	41.80	43.60	666,900	28,428,800	42.628	32.99	32.96	32.99	32.04	33.42	870,147	32.671	0.58%
2019-05-23	0	42.80	42.75	42.80	42.45	43.70	406,138	17,425,917	42.906	32.80	32.76	32.80	32.53	33.49	529,914	32.884	-0.47%
2019-05-22	0	43.00	43.00	43.20	42.65	43.30	225,146	9,692,097	43.048	32.96	32.96	33.11	32.69	33.19	293,762	32.993	-0.12%
2019-05-21	0	43.05	43.00	43.05	42.35	43.55	280,900	12,094,655	43.057	32.99	32.96	32.99	32.46	33.38	366,508	33.000	2.01%
2019-05-20	0	42.20	42.10	42.20	42.00	43.00	767,500	32,540,047	42.398	32.34	32.27	32.34	32.19	32.96	1,001,406	32.494	-1.97%
2019-05-17	0	43.05	43.00	43.05	42.65	45.00	817,000	35,310,062	43.219	32.99	32.96	32.99	32.69	34.49	1,065,992	33.124	-4.65%
2019-05-16	0	45.15	45.00	45.15	43.70	45.20	623,966	27,937,559	44.774	34.60	34.49	34.60	33.49	34.64	814,128	34.316	2.61%
2019-05-15	0	44.00	43.90	44.00	42.80	44.00	936,016	40,566,700	43.340	33.72	33.65	33.72	32.80	33.72	1,221,280	33.217	3.24%
2019-05-14	0	43.10	43.00	43.10	41.40	43.95	979,907	41,795,008	42.652	32.66	32.59	32.66	31.38	33.31	1,292,947	32.325	-0.23%
2019-05-10	0	43.20	43.05	43.25	42.00	43.60	1,603,500	68,865,575	42.947	32.74	32.63	32.78	31.83	33.04	2,115,752	32.549	1.53%
2019-05-09	0	42.55	42.50	42.55	42.00	44.10	1,062,300	45,313,955	42.657	32.25	32.21	32.25	31.83	33.42	1,401,661	32.329	-2.85%
2019-05-08	0	43.80	43.80	43.85	43.75	44.50	1,523,228	66,965,320	43.963	33.20	33.20	33.23	33.16	33.73	2,009,836	33.319	-1.46%
2019-05-07	0	44.45	44.40	44.45	44.00	45.20	1,259,020	55,883,709	44.387	33.69	33.65	33.69	33.35	34.26	1,661,225	33.640	-0.67%
2019-05-06	0	44.75	44.50	44.75	43.45	46.30	1,986,536	88,877,591	44.740	33.92	33.73	33.92	32.93	35.09	2,621,152	33.908	-4.79%
2019-05-03	0	47.00	46.95	47.00	46.45	47.10	345,500	16,189,252	46.858	35.62	35.58	35.62	35.20	35.70	455,873	35.513	-0.21%
2019-05-02	0	47.10	47.05	47.10	46.50	47.60	621,425	29,201,436	46.991	35.70	35.66	35.70	35.24	36.08	819,944	35.614	-2.08%
2019-04-30	0	48.10	48.05	48.10	47.10	48.20	412,165	19,687,789	47.767	36.45	36.42	36.45	35.70	36.53	543,835	36.202	-0.21%
2019-04-29	0	48.20	48.00	48.20	46.30	48.20	1,080,830	51,316,241	47.479	36.53	36.38	36.53	35.09	36.53	1,426,110	35.983	1.80%
2019-04-26	0	47.35	47.25	47.35	44.45	47.50	1,931,950	90,289,590	46.735	35.89	35.81	35.89	33.69	36.00	2,549,128	35.420	6.17%
2019-04-25	0	44.60	44.50	44.60	42.95	44.80	1,547,992	68,384,247	44.176	33.80	33.73	33.80	32.55	33.95	2,042,511	33.480	0.22%
2019-04-24	0	44.50	44.45	44.50	43.70	44.70	2,151,176	94,615,039	43.983	33.73	33.69	33.73	33.12	33.88	2,838,387	33.334	2.53%
2019-04-23	0	43.40	43.30	43.40	43.00	45.00	2,296,056	99,646,636	43.399	32.89	32.82	32.89	32.59	34.10	3,029,550	32.892	-3.56%
2019-04-18	0	45.00	44.90	45.00	44.90	45.80	2,000,874	90,088,625	45.025	34.10	34.03	34.10	34.03	34.71	2,640,070	34.124	-0.66%
2019-04-17	0	45.30	45.25	45.30	45.00	46.35	4,662,625	212,595,599	45.596	34.33	34.29	34.33	34.10	35.13	6,152,140	34.556	-2.05%
2019-04-16	0	46.25	46.20	46.25	45.80	47.60	2,102,377	97,758,642	46.499	35.05	35.01	35.05	34.71	36.08	2,773,999	35.241	-0.96%
2019-04-15	0	46.70	46.65	46.70	43.45	48.30	3,112,661	147,345,327	47.337	35.39	35.36	35.39	32.93	36.61	4,107,027	35.876	-2.51%
2019-04-12	0	47.90	47.85	47.90	47.50	48.50	1,143,131	54,800,578	47.939	36.30	36.26	36.30	36.00	36.76	1,508,314	36.332	-1.74%
2019-04-11	0	48.75	48.50	48.75	48.25	49.75	1,598,639	78,078,549	48.841	36.95	36.76	36.95	36.57	37.70	2,109,338	37.016	0.62%
2019-04-10	0	48.45	48.45	48.55	48.05	48.90	1,074,530	52,120,653	48.506	36.72	36.72	36.80	36.42	37.06	1,417,798	36.762	-0.10%
2019-04-09	0	48.50	48.50	48.55	48.20	49.00	1,438,337	69,988,758	48.660	36.76	36.76	36.80	36.53	37.14	1,897,826	36.878	-0.51%
2019-04-08	0	48.75	48.65	48.75	48.50	49.15	3,458,871	168,567,456	48.735	36.95	36.87	36.95	36.76	37.25	4,563,837	36.935	-0.51%
2019-04-04	0	49.00	48.95	49.00	48.85	49.50	1,831,245	89,688,470	48.977	37.14	37.10	37.14	37.02	37.52	2,416,252	37.119	-0.20%
2019-04-03	0	49.10	49.00	49.10	48.50	49.35	972,701	47,742,172	49.082	37.21	37.14	37.21	36.76	37.40	1,283,439	37.199	-0.30%
2019-04-02	0	49.25	49.00	49.25	48.90	50.25	861,501	42,274,042	49.070	37.33	37.14	37.33	37.06	38.08	1,136,715	37.190	0.00%
2019-04-01	0	49.25	49.15	49.25	48.15	49.55	1,153,000	56,528,265	49.027	37.33	37.25	37.33	36.49	37.55	1,521,336	37.157	0.20%
2019-03-29	0	49.15	49.10	49.15	48.60	49.15	839,000	41,093,984	48.980	37.25	37.21	37.25	36.83	37.25	1,107,026	37.121	0.41%
2019-03-28	0	48.95	48.80	48.95	48.15	49.50	1,259,668	61,421,437	48.760	37.10	36.98	37.10	36.49	37.52	1,662,080	36.955	-0.10%
2019-03-27	0	49.00	48.95	49.00	47.50	49.30	1,528,345	74,703,326	48.879	37.14	37.10	37.14	36.00	37.36	2,016,588	37.044	3.27%
2019-03-26	0	47.45	47.35	47.45	45.20	47.90	1,219,100	57,639,700	47.281	35.96	35.89	35.96	34.26	36.30	1,608,552	35.833	2.93%
2019-03-25	0	46.10	46.00	46.10	44.25	47.05	1,206,983	55,150,176	45.693	34.94	34.86	34.94	33.54	35.66	1,592,564	34.630	0.55%
2019-03-22	0	45.85	45.75	45.85	44.20	46.15	2,980,860	134,298,289	45.054	34.75	34.67	34.75	33.50	34.98	3,933,121	34.145	0.11%
2019-03-21	0	45.80	45.80	45.85	45.05	45.95	2,201,780	100,212,318	45.514	34.71	34.71	34.75	34.14	34.82	2,905,157	34.495	1.78%
2019-03-20	0	45.00	45.00	45.10	40.00	46.60	9,325,950	417,912,314	44.812	34.10	34.10	34.18	30.32	35.32	12,305,204	33.962	-7.98%
2019-03-19	0	48.90	48.85	48.90	47.35	49.45	606,231	29,749,609	49.073	37.06	37.02	37.06	35.89	37.48	799,897	37.192	1.24%
2019-03-18	0	48.30	48.05	48.30	47.40	48.95	1,030,000	49,432,068	47.992	36.61	36.42	36.61	35.92	37.10	1,359,042	36.373	-1.02%
2019-03-15	0	48.80	48.80	48.95	47.95	49.65	674,400	33,102,692	49.085	36.98	36.98	37.10	36.34	37.63	889,843	37.201	1.04%
2019-03-14	0	48.30	48.30	48.50	47.70	48.70	632,000	30,467,125	48.208	36.61	36.61	36.76	36.15	36.91	833,898	36.536	-0.82%
2019-03-13	0	48.70	48.70	48.75	47.40	49.55	557,500	27,061,750	48.541	36.91	36.91	36.95	35.92	37.55	735,598	36.789	-0.61%
2019-03-12	0	49.00	49.00	49.05	47.15	49.65	995,500	48,188,350	48.406	37.14	37.14	37.17	35.73	37.63	1,313,521	36.686	3.27%
2019-03-11	0	47.45	47.35	47.45	46.50	47.80	884,100	41,631,390	47.089	35.96	35.89	35.96	35.24	36.23	1,166,533	35.688	1.28%
2019-03-08	0	46.85	46.85	47.00	46.80	49.00	546,532	25,996,250	47.566	35.51	35.51	35.62	35.47	37.14	721,126	36.050	-4.97%
2019-03-07	0	49.30	49.20	49.30	48.55	49.60	386,500	18,944,318	49.015	37.36	37.29	37.36	36.80	37.59	509,971	37.148	0.72%
2019-03-06	0	48.95	48.95	49.00	48.50	50.25	1,434,835	70,214,792	48.936	37.10	37.10	37.14	36.76	38.08	1,893,205	37.088	-1.11%
2019-03-05	0	49.50	49.50	49.65	49.50	51.25	620,000	30,822,000	49.713	37.52	37.52	37.63	37.52	38.84	818,064	37.677	-1.88%
2019-03-04	0	50.45	50.30	50.45	49.60	51.60	1,203,000	60,767,852	50.514	38.24	38.12	38.24	37.59	39.11	1,587,309	38.284	1.00%
2019-03-01	0	49.95	49.95	50.05	49.20	50.50	601,401	29,891,694	49.703	37.86	37.86	37.93	37.29	38.27	793,524	37.670	-1.38%
2019-02-28	0	50.65	50.65	50.70	49.40	52.50	1,251,417	63,420,654	50.679	38.39	38.39	38.42	37.44	39.79	1,651,193	38.409	3.05%
2019-02-27	0	49.15	49.15	49.25	48.35	49.15	953,000	46,387,300	48.675	37.25	37.25	37.33	36.64	37.25	1,257,444	36.890	-1.31%
2019-02-26	0	49.80	49.75	49.80	48.50	50.55	617,274	30,637,052	49.633	37.74	37.70	37.74	36.76	38.31	814,467	37.616	1.94%
2019-02-25	0	48.85	48.80	48.85	48.80	50.95	509,500	25,174,212	49.410	37.02	36.98	37.02	36.98	38.61	672,264	37.447	-2.20%
2019-02-22	0	49.95	49.85	50.00	48.05	50.10	776,900	38,571,400	49.648	37.86	37.78	37.89	36.42	37.97	1,025,087	37.627	2.99%
2019-02-21	0	48.50	48.50	48.55	46.30	49.35	1,035,100	50,309,215	48.603	36.76	36.76	36.80	35.09	37.40	1,365,771	36.836	1.25%
2019-02-20	0	47.90	47.85	47.90	46.85	48.15	2,076,200	98,735,291	47.556	36.30	36.26	36.30	35.51	36.49	2,739,460	36.042	0.84%
2019-02-19	0	47.50	47.50	47.55	47.20	48.85	3,156,500	149,770,802	47.448	36.00	36.00	36.04	35.77	37.02	4,164,871	35.960	-4.14%
2019-02-18	0	49.55	49.55	49.60	48.25	49.90	198,900	9,776,398	49.152	37.55	37.55	37.59	36.57	37.82	262,440	37.252	2.16%
2019-02-15	0	48.50	48.50	48.55	47.70	49.30	1,340,294	64,856,495	48.390	36.76	36.76	36.80	36.15	37.36	1,768,462	36.674	-2.32%
2019-02-14	0	49.65	49.65	49.70	48.80	50.05	326,000	16,197,650	49.686	37.63	37.63	37.67	36.98	37.93	430,143	37.656	-0.10%
2019-02-13	0	49.70	49.65	49.70	48.30	49.80	1,110,869	55,002,867	49.513	37.67	37.63	37.67	36.61	37.74	1,465,745	37.526	3.22%
2019-02-12	0	48.15	47.95	48.15	46.35	48.25	592,780	28,088,964	47.385	36.49	36.34	36.49	35.13	36.57	782,149	35.913	1.48%
2019-02-11	0	47.45	47.45	47.55	45.50	47.75	249,556	11,718,247	46.956	35.96	35.96	36.04	34.48	36.19	329,279	35.588	1.28%
2019-02-08	0	46.85	46.85	46.90	46.05	47.35	633,987	29,602,733	46.693	35.51	35.51	35.54	34.90	35.89	836,520	35.388	-1.37%
2019-02-04	0	47.50	47.50	47.55	46.25	48.65	377,779	18,068,132	47.827	36.00	36.00	36.04	35.05	36.87	498,464	36.248	-2.86%
2019-02-01	0	48.90	48.90	48.95	46.90	48.95	830,951	40,025,105	48.168	37.06	37.06	37.10	35.54	37.10	1,096,405	36.506	2.30%
2019-01-31	0	47.80	47.55	47.80	44.00	48.00	1,476,251	69,818,052	47.294	36.23	36.04	36.23	33.35	36.38	1,947,852	35.844	5.29%
2019-01-30	0	45.40	45.30	45.40	44.50	45.75	928,974	42,007,637	45.219	34.41	34.33	34.41	33.73	34.67	1,225,743	34.271	-0.66%
2019-01-29	0	45.70	45.30	45.70	42.30	45.80	751,000	33,430,375	44.515	34.64	34.33	34.64	32.06	34.71	990,913	33.737	4.46%
2019-01-28	0	43.75	43.70	43.75	43.00	44.05	958,000	41,837,179	43.671	33.16	33.12	33.16	32.59	33.38	1,264,041	33.098	-1.46%
2019-01-25	0	44.40	44.40	44.45	42.65	45.20	502,000	22,342,675	44.507	33.65	33.65	33.69	32.32	34.26	662,368	33.732	1.60%
2019-01-24	0	43.70	43.55	43.70	43.15	44.00	326,500	14,199,162	43.489	33.12	33.01	33.12	32.70	33.35	430,803	32.960	0.81%
2019-01-23	0	43.35	43.35	43.50	42.85	43.65	504,500	21,856,700	43.324	32.85	32.85	32.97	32.48	33.08	665,667	32.834	1.40%
2019-01-22	0	42.75	42.75	42.80	42.50	43.30	580,900	24,867,815	42.809	32.40	32.40	32.44	32.21	32.82	766,473	32.444	0.59%
2019-01-21	0	42.50	42.50	42.55	42.00	43.85	528,000	22,450,396	42.520	32.21	32.21	32.25	31.83	33.23	696,674	32.225	-1.16%
2019-01-18	0	43.00	43.00	43.15	41.75	43.70	959,000	41,180,500	42.941	32.59	32.59	32.70	31.64	33.12	1,265,361	32.544	-0.46%
2019-01-17	0	43.20	43.20	43.30	42.95	44.20	436,600	19,037,562	43.604	32.74	32.74	32.82	32.55	33.50	576,076	33.047	-1.82%
2019-01-16	0	44.00	43.95	44.00	42.65	44.50	262,500	11,502,950	43.821	33.35	33.31	33.35	32.32	33.73	346,358	33.211	1.50%
2019-01-15	0	43.35	43.35	43.40	42.55	43.70	373,500	16,093,051	43.087	32.85	32.85	32.89	32.25	33.12	492,818	32.655	0.81%
2019-01-14	0	43.00	43.00	43.05	42.55	47.45	604,000	26,114,096	43.235	32.59	32.59	32.63	32.25	35.96	796,953	32.767	-4.44%
2019-01-11	0	45.00	44.95	45.00	43.40	45.50	477,880	21,281,640	44.533	34.10	34.07	34.10	32.89	34.48	630,543	33.751	1.93%
2019-01-10	0	44.15	44.15	44.25	42.30	44.65	574,999	25,312,487	44.022	33.46	33.46	33.54	32.06	33.84	758,687	33.364	2.67%
2019-01-09	0	43.00	43.00	43.15	41.85	44.20	912,500	39,390,537	43.168	32.59	32.59	32.70	31.72	33.50	1,204,006	32.716	3.12%
2019-01-08	0	41.70	41.65	41.70	40.15	42.15	298,880	12,408,328	41.516	31.60	31.57	31.60	30.43	31.94	394,360	31.464	1.71%
2019-01-07	0	41.00	40.80	41.00	39.55	42.70	831,000	33,830,559	40.711	31.07	30.92	31.07	29.97	32.36	1,096,470	30.854	-0.85%
2019-01-04	0	41.35	41.25	41.35	39.50	41.80	734,881	30,119,552	40.986	31.34	31.26	31.34	29.94	31.68	969,645	31.062	1.60%
2019-01-03	0	40.70	40.45	40.70	38.80	42.85	4,624,929	191,511,847	41.409	30.85	30.66	30.85	29.41	32.48	6,102,402	31.383	-3.78%
2019-01-02	0	42.30	42.20	42.30	42.00	45.60	740,352	31,530,102	42.588	32.06	31.98	32.06	31.83	34.56	976,864	32.277	-5.37%
2018-12-31	0	44.70	44.35	44.70	43.50	44.90	181,000	8,059,900	44.530	33.88	33.61	33.88	32.97	34.03	238,822	33.749	0.79%
2018-12-28	0	44.35	44.05	44.35	42.35	44.55	553,806	24,242,982	43.775	33.61	33.38	33.61	32.10	33.76	730,724	33.177	1.37%
2018-12-27	0	43.75	43.60	43.75	43.15	47.00	840,000	37,166,341	44.246	33.16	33.04	33.16	32.70	35.62	1,108,345	33.533	-4.48%
2018-12-24	0	45.80	45.50	45.80	44.65	45.95	222,020	10,062,231	45.321	34.71	34.48	34.71	33.84	34.82	292,946	34.348	0.33%
2018-12-21	0	45.65	45.65	46.00	44.55	46.15	1,085,000	49,217,850	45.362	34.60	34.60	34.86	33.76	34.98	1,431,612	34.379	-2.46%
2018-12-20	0	46.80	46.55	46.80	45.00	48.00	1,436,000	67,194,825	46.793	35.47	35.28	35.47	34.10	36.38	1,894,742	35.464	0.65%
2018-12-19	0	46.50	46.45	46.50	46.40	51.05	1,357,350	65,643,203	48.361	35.24	35.20	35.24	35.17	38.69	1,790,967	36.652	-6.81%
2018-12-18	0	49.90	49.90	49.95	49.70	50.40	619,500	31,045,673	50.114	37.82	37.82	37.86	37.67	38.20	817,405	37.981	-1.87%
2018-12-17	0	50.85	50.85	50.90	49.15	51.35	603,500	30,369,800	50.323	38.54	38.54	38.58	37.25	38.92	796,293	38.139	0.39%
2018-12-14	0	50.65	50.65	50.80	50.50	51.65	423,000	21,497,775	50.822	38.39	38.39	38.50	38.27	39.14	558,131	38.517	-0.78%
2018-12-13	0	51.05	51.05	51.20	50.65	52.00	770,000	39,496,500	51.294	38.69	38.69	38.80	38.39	39.41	1,015,983	38.875	0.69%
2018-12-12	0	50.70	50.60	50.75	50.20	51.70	305,362	15,513,199	50.803	38.42	38.35	38.46	38.05	39.18	402,912	38.503	1.10%
2018-12-11	0	50.15	50.15	50.25	50.05	51.40	815,500	40,950,442	50.215	38.01	38.01	38.08	37.93	38.96	1,076,018	38.057	0.00%
2018-12-10	0	50.15	50.10	50.15	50.05	50.40	621,100	31,138,650	50.135	38.01	37.97	38.01	37.93	38.20	819,516	37.996	-0.40%
2018-12-07	0	50.35	50.10	50.35	49.90	50.85	386,150	19,388,305	50.209	38.16	37.97	38.16	37.82	38.54	509,509	38.053	-0.49%
2018-12-06	0	50.60	50.40	50.60	50.05	51.30	636,304	32,093,574	50.438	38.35	38.20	38.35	37.93	38.88	839,577	38.226	-1.56%
2018-12-05	0	51.40	51.20	51.40	49.80	51.45	995,549	50,513,748	50.740	38.96	38.80	38.96	37.74	38.99	1,313,586	38.455	2.59%
2018-12-04	0	50.10	50.10	50.40	49.30	52.25	1,354,006	68,199,082	50.368	37.97	37.97	38.20	37.36	39.60	1,786,555	38.174	-1.76%
2018-12-03	0	51.00	50.95	51.00	50.75	52.45	1,474,000	76,023,656	51.576	38.65	38.61	38.65	38.46	39.75	1,944,882	39.089	1.39%
2018-11-30	0	50.30	50.25	50.30	48.10	50.75	5,374,000	267,135,548	49.709	38.12	38.08	38.12	36.45	38.46	7,090,770	37.674	-3.82%
2018-11-29	0	52.30	52.15	52.30	52.00	52.90	1,157,130	60,812,313	52.554	39.64	39.52	39.64	39.41	40.09	1,526,785	39.830	0.48%
2018-11-28	0	52.05	52.05	52.15	51.50	53.00	357,900	18,610,880	52.000	39.45	39.45	39.52	39.03	40.17	472,234	39.410	0.10%
2018-11-27	0	52.00	51.85	52.00	51.65	53.50	1,334,001	69,780,164	52.309	39.41	39.30	39.41	39.14	40.55	1,760,159	39.644	-0.95%
2018-11-26	0	52.50	52.40	52.50	51.85	53.55	867,182	45,622,745	52.610	39.79	39.71	39.79	39.30	40.58	1,144,211	39.873	-0.19%
2018-11-23	0	52.60	52.55	52.60	51.00	52.85	2,016,358	104,465,963	51.809	39.86	39.83	39.86	38.65	40.05	2,660,501	39.266	1.64%
2018-11-22	0	51.75	51.70	51.80	50.75	54.00	5,424,543	282,730,168	52.121	39.22	39.18	39.26	38.46	40.93	7,157,459	39.501	5.72%
2018-11-21	0	48.95	48.95	49.00	47.05	49.30	1,028,500	50,215,856	48.824	37.10	37.10	37.14	35.66	37.36	1,357,063	37.003	-0.10%
2018-11-20	0	49.00	49.00	49.30	48.60	50.15	907,000	44,740,887	49.328	37.14	37.14	37.36	36.83	38.01	1,196,749	37.385	-2.68%
2018-11-19	0	50.35	50.30	50.50	48.05	50.95	906,001	45,562,219	50.289	38.16	38.12	38.27	36.42	38.61	1,195,431	38.114	0.60%
2018-11-16	0	50.05	50.05	50.30	48.90	51.10	1,368,000	68,643,612	50.178	37.93	37.93	38.12	37.06	38.73	1,805,019	38.029	-1.77%
2018-11-15	0	50.95	50.75	50.95	47.95	51.10	2,195,500	108,472,775	49.407	38.61	38.46	38.61	36.34	38.73	2,896,871	37.445	6.93%
2018-11-14	0	47.65	47.60	47.65	47.35	49.50	1,085,649	51,860,969	47.770	36.11	36.08	36.11	35.89	37.52	1,432,469	36.204	-1.04%
2018-11-13	0	48.15	47.70	48.15	44.45	48.15	1,076,000	49,973,775	46.444	36.49	36.15	36.49	33.69	36.49	1,419,737	35.199	4.33%
2018-11-12	0	46.15	46.15	46.20	44.30	46.50	693,893	31,889,503	45.957	34.98	34.98	35.01	33.57	35.24	915,563	34.830	0.87%
2018-11-09	0	45.75	45.70	45.75	45.45	46.35	917,483	41,896,707	45.665	34.67	34.64	34.67	34.45	35.13	1,210,581	34.609	-1.19%
2018-11-08	0	46.30	46.00	46.30	45.40	47.80	1,395,541	64,684,764	46.351	35.09	34.86	35.09	34.41	36.23	1,841,358	35.129	-2.42%
2018-11-07	0	47.45	47.25	47.45	45.15	48.20	1,134,500	53,077,722	46.785	35.96	35.81	35.96	34.22	36.53	1,496,926	35.458	0.96%
2018-11-06	0	47.00	46.90	47.00	45.00	47.00	746,503	34,602,709	46.353	35.62	35.54	35.62	34.10	35.62	984,980	35.130	-0.42%
2018-11-05	0	47.20	47.15	47.20	43.25	47.40	2,346,000	109,769,225	46.790	35.77	35.73	35.77	32.78	35.92	3,095,450	35.461	-0.53%
2018-11-02	0	47.45	47.45	47.50	42.10	48.45	2,538,571	119,590,817	47.110	35.96	35.96	36.00	31.91	36.72	3,349,539	35.704	9.33%
2018-11-01	0	43.40	43.40	43.45	42.50	45.00	2,202,001	95,504,879	43.372	32.89	32.89	32.93	32.21	34.10	2,905,449	32.871	-2.69%
2018-10-31	0	44.60	44.50	44.65	41.05	44.60	1,370,684	59,701,078	43.556	33.80	33.73	33.84	31.11	33.80	1,808,561	33.010	9.58%
2018-10-30	0	40.70	40.65	40.70	38.20	41.00	1,127,501	45,100,715	40.001	30.85	30.81	30.85	28.95	31.07	1,487,691	30.316	2.65%
2018-10-29	0	39.65	39.55	39.70	38.90	41.40	629,228	24,825,260	39.454	30.05	29.97	30.09	29.48	31.38	830,240	29.901	0.00%
2018-10-26	0	39.65	39.55	39.65	39.10	40.85	1,205,603	47,685,443	39.553	30.05	29.97	30.05	29.63	30.96	1,590,743	29.977	-0.75%
2018-10-25	0	39.95	39.95	40.25	38.60	41.55	749,700	30,082,525	40.126	30.28	30.28	30.50	29.25	31.49	989,198	30.411	-1.60%
2018-10-24	0	40.60	40.55	40.60	40.55	42.40	1,883,960	77,049,637	40.898	30.77	30.73	30.77	30.73	32.13	2,485,807	30.996	-2.75%
2018-10-23	0	41.75	41.70	41.80	40.85	42.80	1,662,747	69,633,061	41.878	31.64	31.60	31.68	30.96	32.44	2,193,926	31.739	-1.65%
2018-10-22	0	42.45	42.40	42.50	38.05	43.75	1,814,600	73,946,907	40.751	32.17	32.13	32.21	28.84	33.16	2,394,289	30.885	13.05%
2018-10-19	0	37.55	37.50	37.55	36.30	38.35	2,625,100	98,308,597	37.450	28.46	28.42	28.46	27.51	29.06	3,463,710	28.382	-4.21%
2018-10-18	0	39.20	39.20	39.30	39.20	40.90	1,629,500	64,566,387	39.623	29.71	29.71	29.78	29.71	31.00	2,150,058	30.030	-4.16%
2018-10-16	0	40.90	40.85	40.90	40.40	42.70	746,000	30,737,007	41.202	31.00	30.96	31.00	30.62	32.36	984,316	31.227	-3.42%
2018-10-15	0	42.35	42.10	42.35	41.90	43.75	643,500	27,718,886	43.075	32.10	31.91	32.10	31.76	33.16	849,072	32.646	-1.97%
2018-10-12	0	43.20	43.20	43.25	41.00	43.60	718,365	30,580,442	42.570	32.74	32.74	32.78	31.07	33.04	947,853	32.263	3.97%
2018-10-11	0	41.55	41.55	41.65	40.70	42.40	748,700	31,185,722	41.653	31.49	31.49	31.57	30.85	32.13	987,879	31.568	-3.60%
2018-10-10	0	43.10	43.00	43.10	42.40	44.15	1,690,502	72,919,465	43.135	32.66	32.59	32.66	32.13	33.46	2,230,547	32.691	-0.58%
2018-10-09	0	43.35	43.25	43.35	41.70	43.35	735,418	31,331,399	42.604	32.85	32.78	32.85	31.60	32.85	970,353	32.289	1.52%
2018-10-08	0	42.70	42.70	42.80	42.30	44.25	1,514,592	65,576,707	43.297	32.36	32.36	32.44	32.06	33.54	1,998,441	32.814	-3.50%
2018-10-05	0	44.25	44.20	44.25	43.60	46.70	678,992	30,279,023	44.594	33.54	33.50	33.54	33.04	35.39	895,902	33.797	-4.43%
2018-10-04	0	46.30	46.30	46.45	46.00	47.10	381,992	17,654,754	46.218	35.09	35.09	35.20	34.86	35.70	504,023	35.028	-0.43%
2018-10-03	0	46.50	46.35	46.50	46.05	47.25	284,500	13,203,400	46.409	35.24	35.13	35.24	34.90	35.81	375,386	35.173	0.43%
2018-10-02	0	46.30	46.30	46.35	46.05	46.80	317,972	14,727,552	46.317	35.09	35.09	35.13	34.90	35.47	419,551	35.103	-1.49%
2018-09-28	0	47.00	47.00	47.05	46.15	47.45	820,388	38,555,076	46.996	35.62	35.62	35.66	34.98	35.96	1,082,468	35.618	1.84%
2018-09-27	0	46.15	46.15	46.20	46.15	47.80	338,594	15,789,848	46.634	34.98	34.98	35.01	34.98	36.23	446,761	35.343	-2.33%
2018-09-26	0	47.25	47.25	47.30	46.60	48.35	983,400	46,674,140	47.462	35.81	35.81	35.85	35.32	36.64	1,297,555	35.971	-2.58%
2018-09-24	0	48.50	48.30	48.50	47.50	48.65	947,000	45,678,412	48.235	36.76	36.61	36.76	36.00	36.87	1,249,527	36.557	-0.21%
2018-09-21	0	48.60	48.50	48.60	46.15	48.60	727,940	34,561,544	47.479	36.83	36.76	36.83	34.98	36.83	960,487	35.983	6.00%
2018-09-20	0	45.85	45.80	45.90	44.45	48.00	585,638	27,132,557	46.330	34.75	34.71	34.79	33.69	36.38	772,725	35.113	1.55%
2018-09-19	0	45.15	45.10	45.15	43.45	45.45	916,771	40,894,627	44.607	34.22	34.18	34.22	32.93	34.45	1,209,641	33.807	2.38%
2018-09-18	0	44.10	43.95	44.20	42.65	44.65	360,800	15,836,193	43.892	33.42	33.31	33.50	32.32	33.84	476,061	33.265	-0.11%
2018-09-17	0	44.15	44.10	44.15	43.40	44.95	571,000	25,135,675	44.020	33.46	33.42	33.46	32.89	34.07	753,411	33.363	-1.89%
2018-09-14	0	45.00	45.00	45.05	44.45	45.60	1,043,000	46,971,662	45.035	34.10	34.10	34.14	33.69	34.56	1,376,195	34.132	1.69%
2018-09-13	0	44.25	44.25	44.30	42.30	45.00	1,624,000	70,400,047	43.350	33.54	33.54	33.57	32.06	34.10	2,142,801	32.854	0.91%
2018-09-12	0	43.85	43.85	43.90	43.00	45.20	1,420,120	61,991,727	43.653	33.23	33.23	33.27	32.59	34.26	1,873,789	33.084	-2.88%
2018-09-11	0	45.15	45.10	45.15	44.30	46.15	1,262,000	56,990,975	45.159	34.22	34.18	34.22	33.57	34.98	1,665,157	34.226	-1.95%
2018-09-10	0	46.05	45.90	46.05	45.10	46.60	784,500	35,924,096	45.792	34.90	34.79	34.90	34.18	35.32	1,035,115	34.705	-0.54%
2018-09-07	0	46.30	46.25	46.35	45.95	47.65	737,500	34,043,480	46.161	35.09	35.05	35.13	34.82	36.11	973,101	34.985	-0.54%
2018-09-06	0	46.55	46.55	46.60	46.00	47.30	1,154,000	53,533,297	46.389	35.28	35.28	35.32	34.86	35.85	1,522,655	35.158	-0.96%
2018-09-05	0	47.00	47.00	47.05	46.50	48.90	787,463	37,137,428	47.161	35.62	35.62	35.66	35.24	37.06	1,039,025	35.743	-2.89%
2018-09-04	0	48.40	48.35	48.45	47.25	49.20	708,108	34,065,204	48.107	36.68	36.64	36.72	35.81	37.29	934,319	36.460	-0.21%
2018-09-03	0	48.50	48.50	48.60	47.30	50.00	1,437,067	69,201,856	48.155	36.76	36.76	36.83	35.85	37.89	1,896,150	36.496	-2.51%
2018-08-31	0	49.75	49.75	49.85	49.30	52.55	2,035,100	102,216,560	50.227	37.70	37.70	37.78	37.36	39.83	2,685,230	38.066	-5.51%
2018-08-30	0	52.65	52.65	52.80	52.45	53.40	1,299,085	68,810,405	52.968	39.90	39.90	40.02	39.75	40.47	1,714,089	40.144	0.77%
2018-08-29	0	52.25	52.25	52.30	50.95	53.10	1,412,910	73,933,398	52.327	39.60	39.60	39.64	38.61	40.24	1,864,276	39.658	2.15%
2018-08-28	0	51.15	51.15	51.25	50.00	51.75	1,074,500	54,735,787	50.941	38.77	38.77	38.84	37.89	39.22	1,417,758	38.607	-1.06%
2018-08-27	0	51.70	51.60	51.70	50.40	52.00	596,086	30,564,529	51.275	39.18	39.11	39.18	38.20	39.41	786,511	38.861	2.89%
2018-08-24	0	50.25	50.25	50.30	48.00	50.85	1,556,505	77,120,288	49.547	38.08	38.08	38.12	36.38	38.54	2,053,744	37.551	-2.71%
2018-08-23	0	51.65	51.45	51.65	49.00	53.25	1,828,300	94,080,331	51.458	39.14	38.99	39.14	37.14	40.36	2,412,366	38.999	4.77%
2018-08-22	0	49.30	49.20	49.30	48.70	50.85	1,231,967	61,026,129	49.536	37.36	37.29	37.36	36.91	38.54	1,625,529	37.542	-2.18%
2018-08-21	0	50.40	50.35	50.40	45.75	51.40	1,242,000	61,482,162	49.503	38.20	38.16	38.20	34.67	38.96	1,638,767	37.517	10.04%
2018-08-20	0	45.80	45.75	45.80	45.65	47.50	815,700	37,554,575	46.040	34.71	34.67	34.71	34.60	36.00	1,076,282	34.893	-0.54%
2018-08-17	0	46.05	46.00	46.10	45.60	50.40	1,403,121	65,389,757	46.603	34.90	34.86	34.94	34.56	38.20	1,851,360	35.320	-3.86%
2018-08-16	0	47.90	47.75	47.90	44.00	48.15	2,233,743	103,171,789	46.188	36.30	36.19	36.30	33.35	36.49	2,947,331	35.005	3.90%
2018-08-15	0	46.10	46.10	46.35	46.10	51.15	3,392,696	161,741,515	47.673	34.94	34.94	35.13	34.94	38.77	4,476,521	36.131	-9.61%
2018-08-14	0	51.00	51.00	51.10	50.85	52.60	858,500	43,880,231	51.113	38.65	38.65	38.73	38.54	39.86	1,132,755	38.738	-3.04%
2018-08-13	0	52.60	52.60	52.80	51.60	53.70	641,556	33,710,269	52.545	39.86	39.86	40.02	39.11	40.70	846,506	39.823	-2.59%
2018-08-10	0	54.00	53.90	54.00	53.70	55.40	562,000	30,424,094	54.135	40.93	40.85	40.93	40.70	41.99	741,536	41.028	-1.55%
2018-08-09	0	54.85	54.65	54.85	52.50	54.85	843,500	45,177,549	53.560	41.57	41.42	41.57	39.79	41.57	1,112,963	40.592	2.62%
2018-08-08	0	53.45	53.45	53.75	53.30	55.90	1,070,280	57,913,714	54.111	40.51	40.51	40.74	40.40	42.37	1,412,190	41.010	-2.82%
2018-08-07	0	55.00	55.00	55.20	54.15	56.85	1,370,700	75,464,907	55.056	41.68	41.68	41.84	41.04	43.09	1,808,582	41.726	1.57%
2018-08-06	0	54.15	54.15	54.20	54.10	58.45	1,791,651	99,898,044	55.758	41.04	41.04	41.08	41.00	44.30	2,364,009	42.258	-3.48%
2018-08-03	0	56.10	55.90	56.10	55.60	58.15	1,154,500	65,363,691	56.616	42.52	42.37	42.52	42.14	44.07	1,523,315	42.909	-3.44%
2018-08-02	0	58.10	58.00	58.10	55.75	59.10	1,344,400	77,387,245	57.563	44.03	43.96	44.03	42.25	44.79	1,773,880	43.626	-1.02%
2018-08-01	0	58.70	58.70	58.90	57.90	60.00	1,150,000	67,558,737	58.747	44.49	44.49	44.64	43.88	45.47	1,517,377	44.523	0.69%
2018-07-31	0	58.30	58.30	58.40	58.05	60.00	1,096,000	64,587,026	58.930	44.18	44.18	44.26	44.00	45.47	1,446,126	44.662	-2.67%
2018-07-30	0	59.90	59.85	59.90	59.15	61.55	774,580	46,371,011	59.866	45.40	45.36	45.40	44.83	46.65	1,022,026	45.372	-2.92%
2018-07-27	0	61.70	61.65	61.70	59.40	61.75	1,077,833	65,182,477	60.476	46.76	46.72	46.76	45.02	46.80	1,422,156	45.834	4.49%
2018-07-26	0	59.05	59.05	59.30	58.55	59.85	719,800	42,727,720	59.361	44.75	44.75	44.94	44.37	45.36	949,746	44.989	1.20%
2018-07-25	0	58.35	58.35	58.50	57.85	59.90	1,111,955	65,536,009	58.938	44.22	44.22	44.34	43.84	45.40	1,467,178	44.668	-0.77%
2018-07-24	0	58.80	58.75	58.80	55.60	59.50	1,314,400	76,978,625	58.566	44.56	44.53	44.56	42.14	45.09	1,734,296	44.386	4.53%
2018-07-23	0	56.25	56.25	56.55	55.45	58.80	762,700	43,785,582	57.409	42.63	42.63	42.86	42.02	44.56	1,006,351	43.509	-3.60%
2018-07-20	0	58.35	58.30	58.40	55.70	58.50	713,281	41,101,894	57.624	44.22	44.18	44.26	42.21	44.34	941,145	43.672	2.46%
2018-07-19	0	56.95	56.95	57.00	56.60	58.15	316,095	18,047,840	57.096	43.16	43.16	43.20	42.90	44.07	417,074	43.272	-1.64%
2018-07-18	0	57.90	57.90	58.00	55.20	58.70	1,360,000	78,190,474	57.493	43.88	43.88	43.96	41.84	44.49	1,794,463	43.573	2.66%
2018-07-17	0	56.40	56.20	56.40	53.70	56.40	1,411,500	79,108,361	56.046	42.74	42.59	42.74	40.70	42.74	1,862,416	42.476	0.27%
2018-07-16	0	56.25	56.20	56.25	55.40	56.80	1,445,242	81,105,091	56.119	42.63	42.59	42.63	41.99	43.05	1,906,937	42.532	0.18%
2018-07-13	0	56.15	56.05	56.20	53.10	56.80	1,846,313	103,371,118	55.988	42.56	42.48	42.59	40.24	43.05	2,436,133	42.432	4.47%
2018-07-12	0	53.75	53.75	53.80	52.10	53.85	978,476	52,062,017	53.207	40.74	40.74	40.77	39.49	40.81	1,291,058	40.325	3.37%
2018-07-11	0	52.00	51.80	52.00	50.75	52.50	827,000	42,790,658	51.742	39.41	39.26	39.41	38.46	39.79	1,091,192	39.215	-0.95%
2018-07-10	0	52.50	52.00	52.50	50.95	53.55	1,230,490	63,906,727	51.936	39.79	39.41	39.79	38.61	40.58	1,623,580	39.362	0.00%
2018-07-09	0	52.50	52.40	52.50	52.15	53.65	751,000	39,574,050	52.695	39.79	39.71	39.79	39.52	40.66	990,913	39.937	0.57%
2018-07-06	0	52.20	52.20	52.25	50.10	53.45	1,314,711	68,104,795	51.802	39.56	39.56	39.60	37.97	40.51	1,734,707	39.260	4.09%
2018-07-05	0	50.15	50.15	50.20	47.20	50.45	2,318,245	113,618,314	49.011	38.01	38.01	38.05	35.77	38.24	3,058,828	37.144	-0.20%
2018-07-04	0	50.25	50.25	50.45	50.15	52.65	882,606	44,914,358	50.888	38.08	38.08	38.24	38.01	39.90	1,164,562	38.568	-1.37%
2018-07-03	0	50.95	50.95	51.15	49.40	56.00	3,687,537	189,314,868	51.339	38.61	38.61	38.77	37.44	42.44	4,865,552	38.909	-5.82%
2018-06-29	0	54.10	54.10	54.15	53.20	56.00	836,646	45,898,819	54.861	41.00	41.00	41.04	40.32	42.44	1,103,920	41.578	-0.18%
2018-06-28	0	54.20	54.20	54.40	53.40	57.30	1,760,313	96,239,036	54.672	41.08	41.08	41.23	40.47	43.43	2,322,660	41.435	-4.41%
2018-06-27	0	56.70	56.60	56.70	55.00	57.30	1,796,689	101,265,120	56.362	42.97	42.90	42.97	41.68	43.43	2,370,656	42.716	-1.90%
2018-06-26	0	57.80	57.50	57.80	55.30	57.95	852,785	48,260,324	56.591	43.81	43.58	43.81	41.91	43.92	1,125,214	42.890	0.87%
2018-06-25	0	57.30	57.10	57.30	56.60	58.30	436,000	25,019,311	57.384	43.43	43.28	43.43	42.90	44.18	575,284	43.490	0.00%
2018-06-22	0	57.30	57.30	57.35	56.30	58.20	792,500	45,723,225	57.695	43.43	43.43	43.46	42.67	44.11	1,045,671	43.726	0.35%
2018-06-21	0	57.10	57.00	57.10	56.20	58.20	1,116,500	64,042,800	57.360	43.28	43.20	43.28	42.59	44.11	1,473,175	43.473	1.24%
2018-06-20	0	56.40	56.35	56.40	55.00	58.20	1,419,431	80,939,172	57.022	42.74	42.71	42.74	41.68	44.11	1,872,880	43.216	2.64%
2018-06-19	0	54.95	54.90	54.95	54.00	58.80	1,766,500	97,579,634	55.239	41.65	41.61	41.65	40.93	44.56	2,330,823	41.865	-4.68%
2018-06-15	0	57.65	57.65	57.70	56.90	60.00	2,486,909	144,415,479	58.070	43.69	43.69	43.73	43.12	45.47	3,281,373	44.011	-3.03%
2018-06-14	0	59.45	59.35	59.45	58.85	61.00	1,077,500	64,217,012	59.598	45.06	44.98	45.06	44.60	46.23	1,421,716	45.169	-2.22%
2018-06-13	0	60.80	60.75	60.80	59.90	61.70	556,950	33,719,612	60.543	46.08	46.04	46.08	45.40	46.76	734,872	45.885	-0.16%
2018-06-12	0	60.90	60.90	60.95	60.05	61.40	574,156	34,910,658	60.803	46.16	46.16	46.19	45.51	46.53	757,575	46.082	0.50%
2018-06-11	0	60.60	60.60	60.80	58.50	61.25	1,110,000	67,361,975	60.687	45.93	45.93	46.08	44.34	46.42	1,464,599	45.993	1.93%
2018-06-08	0	59.45	59.25	59.45	58.80	61.00	1,056,500	62,613,158	59.265	45.06	44.90	45.06	44.56	46.23	1,394,008	44.916	-2.46%
2018-06-07	0	60.95	60.90	60.95	59.75	61.00	1,605,400	96,544,357	60.137	46.19	46.16	46.19	45.28	46.23	2,118,259	45.577	1.50%
2018-06-06	0	60.05	60.00	60.05	59.70	61.75	1,290,403	77,624,971	60.156	45.51	45.47	45.51	45.25	46.80	1,702,633	45.591	-0.91%
2018-06-05	0	60.60	60.60	60.65	60.00	61.30	687,764	41,655,551	60.567	45.93	45.93	45.97	45.47	46.46	907,476	45.903	0.25%
2018-06-04	0	60.45	60.40	60.45	60.00	62.35	1,190,386	72,419,627	60.837	45.81	45.78	45.81	45.47	47.25	1,570,665	46.108	-2.18%
2018-06-01	0	61.80	61.75	61.80	60.00	62.15	1,300,205	78,847,425	60.642	46.84	46.80	46.84	45.47	47.10	1,715,566	45.960	0.24%
2018-05-31	0	61.65	61.35	61.65	59.10	61.65	1,392,726	84,359,055	60.571	46.72	46.50	46.72	44.79	46.72	1,837,644	45.906	2.75%
2018-05-30	0	60.00	60.00	60.05	59.20	62.30	1,334,500	80,279,915	60.157	45.47	45.47	45.51	44.87	47.22	1,760,817	45.592	-3.77%
2018-05-29	0	62.35	62.30	62.35	61.00	64.50	1,445,819	91,133,224	63.032	47.25	47.22	47.25	46.23	48.88	1,907,698	47.771	0.81%
2018-05-28	0	61.85	61.80	61.85	59.70	64.25	2,227,159	138,756,642	62.302	46.88	46.84	46.88	45.25	48.69	2,938,644	47.218	3.78%
2018-05-25	0	59.60	59.55	59.60	58.15	60.05	1,039,241	62,003,732	59.663	45.17	45.13	45.17	44.07	45.51	1,371,235	45.217	1.71%
2018-05-24	0	58.60	58.55	58.60	57.80	60.80	900,607	53,245,091	59.121	44.41	44.37	44.41	43.81	46.08	1,188,314	44.807	-2.09%
2018-05-23	0	59.85	59.85	59.90	59.05	60.75	2,682,515	161,133,372	60.068	45.36	45.36	45.40	44.75	46.04	3,539,467	45.525	4.09%
2018-05-21	0	57.50	57.50	57.70	56.30	58.10	339,000	19,593,475	57.798	43.58	43.58	43.73	42.67	44.03	447,296	43.804	-0.17%
2018-05-18	0	57.60	57.55	57.60	56.00	57.85	464,864	26,591,332	57.202	43.65	43.62	43.65	42.44	43.84	613,369	43.353	1.05%
2018-05-17	0	57.00	57.00	57.05	57.00	58.50	1,045,887	60,345,351	57.698	43.20	43.20	43.24	43.20	44.34	1,380,004	43.728	-3.23%
2018-05-16	0	58.90	58.90	59.05	57.70	59.45	650,495	38,082,454	58.544	44.64	44.64	44.75	43.73	45.06	858,301	44.370	0.26%
2018-05-15	0	58.75	58.75	58.80	57.80	59.85	485,368	28,641,895	59.011	44.53	44.53	44.56	43.81	45.36	640,423	44.723	-0.09%
2018-05-14	0	58.80	58.80	58.95	58.80	60.05	431,895	25,512,126	59.070	44.56	44.56	44.68	44.56	45.51	569,868	44.769	-0.51%
2018-05-11	0	59.10	59.10	59.15	57.80	59.45	347,500	20,498,122	58.987	44.79	44.79	44.83	43.81	45.06	458,512	44.706	0.08%
2018-05-10	0	59.05	58.85	59.05	58.55	60.10	427,007	25,280,447	59.204	44.75	44.60	44.75	44.37	45.55	563,418	44.870	-1.25%
2018-05-09	0	59.80	59.60	59.85	58.70	59.85	1,197,400	71,126,111	59.401	45.32	45.17	45.36	44.49	45.36	1,579,920	45.019	3.64%
2018-05-08	0	57.70	57.70	57.90	56.05	58.65	1,227,784	71,260,002	58.040	43.73	43.73	43.88	42.48	44.45	1,620,010	43.987	1.76%
2018-05-07	0	56.70	56.65	56.70	54.40	57.50	2,412,224	135,736,235	56.270	42.97	42.93	42.97	41.23	43.58	3,182,829	42.646	3.18%
2018-05-04	0	54.95	54.95	55.20	54.60	56.50	1,460,500	80,955,237	55.430	41.65	41.65	41.84	41.38	42.82	1,927,069	42.010	-3.09%
2018-05-03	0	56.70	56.70	56.95	55.10	57.90	2,676,972	150,589,043	56.254	42.97	42.97	43.16	41.76	43.88	3,532,153	42.634	-1.31%
2018-05-02	0	57.45	57.45	57.65	55.40	58.05	1,405,800	79,422,890	56.497	43.54	43.54	43.69	41.99	44.00	1,854,895	42.818	1.68%
2018-04-30	0	56.50	56.45	56.50	56.00	57.80	588,417	33,311,993	56.613	42.82	42.78	42.82	42.44	43.81	776,392	42.906	-2.25%
2018-04-27	0	57.80	57.75	57.80	54.90	57.85	1,453,050	82,641,279	56.874	43.81	43.77	43.81	41.61	43.84	1,917,239	43.104	3.77%
2018-04-26	0	55.70	55.65	55.70	54.05	58.80	902,423	49,677,542	55.049	42.21	42.18	42.21	40.96	44.56	1,190,710	41.721	-2.02%
2018-04-25	0	56.85	56.65	56.85	55.00	56.90	1,075,542	60,135,757	55.912	43.09	42.93	43.09	41.68	43.12	1,419,133	42.375	1.07%
2018-04-24	0	56.25	56.25	56.30	55.90	57.70	1,357,113	76,826,782	56.611	42.63	42.63	42.67	42.37	43.73	1,790,654	42.904	-0.71%
2018-04-23	0	56.65	56.65	56.70	55.70	59.60	2,649,000	151,174,926	57.069	42.93	42.93	42.97	42.21	45.17	3,495,245	43.252	-3.98%
2018-04-20	0	59.00	59.00	59.05	58.55	61.05	1,195,000	71,043,340	59.451	44.72	44.72	44.75	44.37	46.27	1,576,753	45.057	-3.91%
2018-04-19	0	61.40	61.40	61.50	59.90	62.50	1,825,045	112,557,941	61.674	46.53	46.53	46.61	45.40	47.37	2,408,071	46.742	2.42%
2018-04-18	0	59.95	59.75	59.95	59.05	61.80	1,482,663	89,573,779	60.414	45.44	45.28	45.44	44.75	46.84	1,956,312	45.787	-0.33%
2018-04-17	0	60.15	60.05	60.15	58.80	60.80	2,169,073	129,927,102	59.900	45.59	45.51	45.59	44.56	46.08	2,862,002	45.397	1.78%
2018-04-16	0	59.10	59.10	59.15	58.35	60.10	954,137	56,221,389	58.924	44.79	44.79	44.83	44.22	45.55	1,258,944	44.658	-0.67%
2018-04-13	0	59.50	59.35	59.50	58.20	59.75	1,360,593	80,748,805	59.348	45.09	44.98	45.09	44.11	45.28	1,795,246	44.979	2.06%
2018-04-12	0	58.30	58.30	58.35	57.60	59.50	1,910,365	111,708,732	58.475	44.18	44.18	44.22	43.65	45.09	2,520,647	44.317	0.52%
2018-04-11	0	58.00	58.00	58.05	57.00	59.95	26,636,917	1,540,168,715	57.821	43.96	43.96	44.00	43.20	45.44	35,146,305	43.822	-7.42%
2018-04-10	0	62.65	62.55	62.65	61.50	62.80	1,242,316	77,510,017	62.392	47.48	47.41	47.48	46.61	47.60	1,639,184	47.286	0.24%
2018-04-09	0	62.50	62.35	62.50	60.60	62.60	1,496,804	92,783,777	61.988	47.37	47.25	47.37	45.93	47.44	1,974,971	46.980	0.32%
2018-04-06	0	62.30	62.15	62.30	59.80	62.50	1,987,231	121,584,689	61.183	47.22	47.10	47.22	45.32	47.37	2,622,069	46.370	4.88%
2018-04-04	0	59.40	59.35	59.40	58.30	60.50	981,191	58,229,412	59.346	45.02	44.98	45.02	44.18	45.85	1,294,641	44.977	-0.25%
2018-04-03	0	59.55	59.50	59.55	57.40	60.00	1,901,006	112,377,177	59.115	45.13	45.09	45.13	43.50	45.47	2,508,298	44.802	-0.33%
2018-03-29	0	59.75	59.60	59.75	57.60	59.95	1,916,249	112,698,658	58.812	45.28	45.17	45.28	43.65	45.44	2,528,411	44.573	2.05%
2018-03-28	0	58.55	58.45	58.55	57.00	59.65	1,832,847	106,736,208	58.235	44.37	44.30	44.37	43.20	45.21	2,418,365	44.136	0.69%
2018-03-27	0	58.15	58.05	58.15	54.00	58.25	4,850,339	275,175,466	56.733	44.07	44.00	44.07	40.93	44.15	6,399,821	42.997	8.90%
2018-03-26	0	53.40	53.00	53.40	48.25	53.85	1,819,608	92,995,044	51.107	40.47	40.17	40.47	36.57	40.81	2,400,897	38.733	2.69%
2018-03-23	0	52.00	51.95	52.00	50.35	52.85	827,000	42,717,273	51.653	39.41	39.37	39.41	38.16	40.05	1,091,192	39.147	-3.17%
2018-03-22	0	53.70	53.70	53.75	53.05	54.95	839,500	45,172,852	53.809	40.70	40.70	40.74	40.21	41.65	1,107,685	40.781	0.85%
2018-03-21	0	53.25	53.15	53.25	52.55	54.90	749,800	40,386,255	53.863	40.36	40.28	40.36	39.83	41.61	989,330	40.822	1.82%
2018-03-20	0	52.30	52.30	52.35	51.30	53.05	260,500	13,553,575	52.029	39.64	39.64	39.68	38.88	40.21	343,719	39.432	-0.38%
2018-03-19	0	52.50	52.35	52.50	52.05	53.85	466,500	24,747,930	53.050	39.79	39.68	39.79	39.45	40.81	615,527	40.206	-2.51%
2018-03-16	0	53.85	53.80	53.85	52.30	54.30	1,449,000	77,672,500	53.604	40.81	40.77	40.81	39.64	41.15	1,911,895	40.626	4.16%
2018-03-15	0	51.70	51.65	51.70	49.15	52.30	1,065,315	54,568,828	51.223	39.18	39.14	39.18	37.25	39.64	1,405,639	38.821	3.61%
2018-03-14	0	49.90	49.75	49.90	49.30	50.70	620,000	30,925,492	49.880	37.82	37.70	37.82	37.36	38.42	818,064	37.803	-0.50%
2018-03-13	0	50.15	50.05	50.15	49.30	50.60	418,300	20,884,018	49.926	38.01	37.93	38.01	37.36	38.35	551,929	37.838	-0.10%
2018-03-12	0	50.20	49.90	50.20	47.50	50.50	761,300	37,912,391	49.800	38.05	37.82	38.05	36.00	38.27	1,004,504	37.742	1.83%
2018-03-09	0	49.30	49.00	49.30	48.00	50.90	924,732	45,628,332	49.342	37.36	37.14	37.36	36.38	38.58	1,220,145	37.396	-1.00%
2018-03-08	0	49.80	49.75	49.80	48.45	50.00	540,500	26,853,762	49.683	37.74	37.70	37.74	36.72	37.89	713,167	37.654	1.12%
2018-03-07	0	49.25	49.20	49.25	47.75	49.85	1,026,000	50,383,055	49.106	37.33	37.29	37.33	36.19	37.78	1,353,764	37.217	1.44%
2018-03-06	0	48.55	48.50	48.55	47.50	48.70	568,118	27,414,766	48.255	36.80	36.76	36.80	36.00	36.91	749,608	36.572	2.97%
2018-03-05	0	47.15	47.15	47.20	46.55	49.85	621,500	29,542,137	47.534	35.73	35.73	35.77	35.28	37.78	820,043	36.025	-3.18%
2018-03-02	0	48.70	48.50	48.70	47.45	48.90	253,500	12,269,862	48.402	36.91	36.76	36.91	35.96	37.06	334,483	36.683	-0.10%
2018-03-01	0	48.75	48.55	48.75	45.15	48.80	1,046,272	49,767,502	47.567	36.95	36.80	36.95	34.22	36.98	1,380,512	36.050	3.39%
2018-02-28	0	47.15	47.15	47.35	46.80	48.65	909,500	42,971,525	47.247	35.73	35.73	35.89	35.47	36.87	1,200,047	35.808	-3.08%
2018-02-27	0	48.65	48.50	48.65	47.50	49.40	617,945	29,842,524	48.293	36.87	36.76	36.87	36.00	37.44	815,353	36.601	-0.61%
2018-02-26	0	48.95	48.95	49.00	48.90	50.00	321,846	15,800,110	49.092	37.10	37.10	37.14	37.06	37.89	424,662	37.206	-0.71%
2018-02-23	0	49.30	49.20	49.30	48.50	49.95	892,226	43,755,493	49.041	37.36	37.29	37.36	36.76	37.86	1,177,255	37.167	1.86%
2018-02-22	0	48.40	48.40	48.65	48.05	49.25	538,500	26,125,931	48.516	36.68	36.68	36.87	36.42	37.33	710,528	36.770	0.10%
2018-02-21	0	48.35	48.35	48.50	48.30	50.50	739,275	36,010,532	48.711	36.64	36.64	36.76	36.61	38.27	975,443	36.917	-2.32%
2018-02-20	0	49.50	49.25	49.50	48.70	51.00	236,600	11,726,295	49.562	37.52	37.33	37.52	36.91	38.65	312,184	37.562	1.02%
2018-02-15	0	49.00	48.95	49.00	48.00	49.85	389,000	18,949,840	48.714	37.14	37.10	37.14	36.38	37.78	513,269	36.920	1.45%
2018-02-14	0	48.30	48.15	48.35	47.50	49.70	685,579	32,871,252	47.947	36.61	36.49	36.64	36.00	37.67	904,593	36.338	-1.02%
2018-02-13	0	48.80	48.75	48.80	47.65	50.75	377,388	18,698,680	49.548	36.98	36.95	36.98	36.11	38.46	497,948	37.551	-0.81%
2018-02-12	0	49.20	49.05	49.20	47.60	49.45	605,660	29,560,128	48.807	37.29	37.17	37.29	36.08	37.48	799,143	36.990	2.50%
2018-02-09	0	48.00	48.00	48.05	46.05	48.30	2,252,920	106,536,725	47.288	36.38	36.38	36.42	34.90	36.61	2,972,634	35.839	-2.24%
2018-02-08	0	49.10	49.10	49.15	48.40	49.80	509,000	24,984,137	49.085	37.21	37.21	37.25	36.68	37.74	671,604	37.201	0.61%
2018-02-07	0	48.80	48.75	48.80	48.15	50.90	1,782,000	87,774,025	49.256	36.98	36.95	36.98	36.49	38.58	2,351,275	37.330	-1.91%
2018-02-06	0	49.75	49.50	49.75	49.20	51.60	3,201,000	159,918,052	49.959	37.70	37.52	37.70	37.29	39.11	4,223,587	37.863	-5.69%
2018-02-05	0	52.75	52.55	52.75	51.50	53.00	648,260	33,838,089	52.198	39.98	39.83	39.98	39.03	40.17	855,352	39.560	-1.12%
2018-02-02	0	53.35	53.35	53.40	52.00	53.45	519,029	27,542,050	53.065	40.43	40.43	40.47	39.41	40.51	684,837	40.217	-0.28%
2018-02-01	0	53.50	53.35	53.50	52.65	54.75	845,429	45,027,797	53.260	40.55	40.43	40.55	39.90	41.49	1,115,508	40.365	-2.64%
2018-01-31	0	54.95	54.80	54.95	52.00	54.95	1,348,000	72,304,737	53.639	41.65	41.53	41.65	39.41	41.65	1,778,630	40.652	3.58%
2018-01-30	0	53.05	52.85	53.05	52.00	53.30	932,200	49,259,994	52.843	40.21	40.05	40.21	39.41	40.40	1,229,999	40.049	-0.84%
2018-01-29	0	53.50	53.35	53.50	52.10	54.65	849,700	44,977,425	52.933	40.55	40.43	40.55	39.49	41.42	1,121,144	40.117	-0.47%
2018-01-26	0	53.75	53.65	53.75	53.00	54.60	1,511,823	81,518,347	53.921	40.74	40.66	40.74	40.17	41.38	1,994,788	40.866	1.99%
2018-01-25	0	52.70	52.50	52.70	50.25	53.45	1,361,430	71,824,649	52.757	39.94	39.79	39.94	38.08	40.51	1,796,350	39.984	1.15%
2018-01-24	0	52.10	51.95	52.10	50.35	52.65	1,514,950	78,141,506	51.580	39.49	39.37	39.49	38.16	39.90	1,998,914	39.092	2.46%
2018-01-23	0	50.85	50.75	50.85	49.55	50.90	1,586,027	80,233,849	50.588	38.54	38.46	38.54	37.55	38.58	2,092,697	38.340	3.46%
2018-01-22	0	49.15	49.10	49.15	48.35	49.30	518,121	25,320,939	48.871	37.25	37.21	37.25	36.64	37.36	683,639	37.038	1.24%
2018-01-19	0	48.55	48.50	48.55	46.30	48.80	871,500	42,157,225	48.373	36.80	36.76	36.80	35.09	36.98	1,149,908	36.661	-0.51%
2018-01-18	0	48.80	48.75	48.80	48.55	49.95	1,273,500	62,636,000	49.184	36.98	36.95	36.98	36.80	37.86	1,680,330	37.276	-0.20%
2018-01-17	0	48.90	48.75	48.90	47.90	49.35	1,498,272	73,333,481	48.945	37.06	36.95	37.06	36.30	37.40	1,976,908	37.095	2.19%
2018-01-16	0	47.85	47.80	47.85	46.15	48.90	1,381,500	66,291,305	47.985	36.26	36.23	36.26	34.98	37.06	1,822,832	36.367	3.12%
2018-01-15	0	46.40	46.40	46.50	45.50	47.00	1,163,022	53,693,201	46.167	35.17	35.17	35.24	34.48	35.62	1,534,559	34.989	-1.28%
2018-01-12	0	47.00	46.80	47.05	46.55	48.10	1,283,650	60,517,300	47.145	35.62	35.47	35.66	35.28	36.45	1,693,723	35.730	-0.63%
2018-01-11	0	47.30	47.30	47.35	46.55	50.00	1,747,435	82,832,911	47.403	35.85	35.85	35.89	35.28	37.89	2,305,668	35.926	-4.54%
2018-01-10	0	49.55	49.55	49.65	48.90	50.15	656,489	32,609,553	49.673	37.55	37.55	37.63	37.06	38.01	866,210	37.646	1.12%
2018-01-09	0	49.00	48.80	49.00	48.25	50.40	772,706	38,068,474	49.266	37.14	36.98	37.14	36.57	38.20	1,019,553	37.338	-1.11%
2018-01-08	0	49.55	49.55	49.65	49.40	51.45	914,626	46,196,487	50.509	37.55	37.55	37.63	37.44	38.99	1,206,811	38.280	-0.90%
2018-01-05	0	50.00	49.90	50.00	48.00	50.25	965,211	47,586,948	49.302	37.89	37.82	37.89	36.38	38.08	1,273,556	37.365	0.20%
2018-01-04	0	49.90	49.80	49.90	49.40	50.45	557,300	27,769,224	49.828	37.82	37.74	37.82	37.44	38.24	735,334	37.764	-0.20%
2018-01-03	0	50.00	49.85	50.00	49.65	51.40	989,300	49,737,273	50.275	37.89	37.78	37.89	37.63	38.96	1,305,340	38.103	-2.72%
2018-01-02	0	51.40	51.35	51.40	50.40	52.80	869,000	44,691,600	51.429	38.96	38.92	38.96	38.20	40.02	1,146,609	38.977	-0.96%
2017-12-29	0	51.90	51.75	51.90	49.20	52.15	2,424,046	123,623,973	50.999	39.33	39.22	39.33	37.29	39.52	3,198,428	38.651	3.80%
2017-12-28	0	50.00	49.80	50.00	49.30	50.55	630,500	31,390,882	49.787	37.89	37.74	37.89	37.36	38.31	831,919	37.733	0.20%
2017-12-27	0	49.90	49.80	49.90	49.20	50.80	568,330	28,336,931	49.860	37.82	37.74	37.82	37.29	38.50	749,888	37.788	-0.20%
2017-12-22	0	50.00	49.95	50.00	49.30	50.30	616,000	30,778,350	49.965	37.89	37.86	37.89	37.36	38.12	812,786	37.868	0.91%
2017-12-21	0	49.55	49.55	49.60	49.45	51.45	765,392	38,113,354	49.796	37.55	37.55	37.59	37.48	38.99	1,009,903	37.740	-1.98%
2017-12-20	0	50.55	50.50	50.70	49.55	50.95	739,958	37,419,500	50.570	38.31	38.27	38.42	37.55	38.61	976,344	38.326	1.00%
2017-12-19	0	50.05	50.05	50.20	49.70	51.45	447,940	22,520,098	50.275	37.93	37.93	38.05	37.67	38.99	591,038	38.103	-0.79%
2017-12-18	0	50.45	50.35	50.45	49.20	51.35	609,769	30,938,635	50.738	38.24	38.16	38.24	37.29	38.92	804,565	38.454	2.33%
2017-12-15	0	49.30	49.30	49.50	49.30	50.50	826,987	40,945,712	49.512	37.36	37.36	37.52	37.36	38.27	1,091,175	37.524	-2.38%
2017-12-14	0	50.50	50.45	50.50	49.65	50.55	386,060	19,384,357	50.211	38.27	38.24	38.27	37.63	38.31	509,390	38.054	0.20%
2017-12-13	0	50.40	50.35	50.40	49.60	51.00	675,800	34,122,200	50.492	38.20	38.16	38.20	37.59	38.65	891,690	38.267	1.51%
2017-12-12	0	49.65	49.55	49.65	49.30	51.30	1,137,000	57,404,075	50.487	37.63	37.55	37.63	37.36	38.88	1,500,224	38.264	-0.40%
2017-12-11	0	49.85	49.75	49.85	46.00	50.05	1,001,283	49,043,804	48.981	37.78	37.70	37.78	34.86	37.93	1,321,151	37.122	5.50%
2017-12-08	0	47.25	47.20	47.25	46.25	47.40	1,321,770	61,889,157	46.823	35.81	35.77	35.81	35.05	35.92	1,744,021	35.486	2.16%
2017-12-07	0	46.25	46.20	46.25	45.00	47.40	765,300	35,495,742	46.382	35.05	35.01	35.05	34.10	35.92	1,009,782	35.152	1.43%
2017-12-06	0	45.60	45.50	45.60	44.10	47.05	1,125,000	51,176,925	45.491	34.56	34.48	34.56	33.42	35.66	1,484,391	34.477	-3.18%
2017-12-05	0	47.10	47.00	47.10	46.65	47.45	829,500	39,120,175	47.161	35.70	35.62	35.70	35.36	35.96	1,094,491	35.743	0.32%
2017-12-04	0	46.95	46.90	46.95	44.75	46.95	2,034,741	94,297,401	46.344	35.58	35.54	35.58	33.92	35.58	2,684,756	35.123	6.70%
2017-12-01	0	44.00	44.00	44.15	42.60	44.45	2,019,274	86,857,433	43.014	33.35	33.35	33.46	32.29	33.69	2,664,348	32.600	2.68%
2017-11-30	0	42.85	42.85	43.55	42.40	44.00	2,993,679	128,981,935	43.085	32.48	32.48	33.01	32.13	33.35	3,950,035	32.653	-3.16%
2017-11-29	0	44.25	44.20	44.25	43.70	44.90	328,028	14,564,479	44.400	33.54	33.50	33.54	33.12	34.03	432,819	33.650	-1.78%
2017-11-28	0	45.05	44.90	45.05	43.50	45.70	965,985	43,170,297	44.690	34.14	34.03	34.14	32.97	34.64	1,274,577	33.870	-0.66%
2017-11-27	0	45.35	45.25	45.35	45.15	46.95	956,723	43,936,604	45.924	34.37	34.29	34.37	34.22	35.58	1,262,356	34.805	-1.09%
2017-11-24	0	45.85	45.85	46.00	45.00	47.75	2,896,802	135,012,761	46.608	34.75	34.75	34.86	34.10	36.19	3,822,210	35.323	0.99%
2017-11-23	0	45.40	45.15	45.40	44.50	45.90	1,334,114	60,502,595	45.350	34.41	34.22	34.41	33.73	34.79	1,760,308	34.370	-0.22%
2017-11-22	0	45.50	45.50	45.55	44.25	45.90	1,539,906	69,620,651	45.211	34.48	34.48	34.52	33.54	34.79	2,031,842	34.265	2.82%
2017-11-21	0	44.25	44.25	44.35	42.90	44.50	1,002,215	44,147,669	44.050	33.54	33.54	33.61	32.51	33.73	1,322,381	33.385	1.03%
2017-11-20	0	43.80	43.55	43.80	42.50	43.90	526,748	22,856,551	43.392	33.20	33.01	33.20	32.21	33.27	695,022	32.886	0.34%
2017-11-17	0	43.65	43.25	43.65	43.20	44.45	712,300	31,185,450	43.781	33.08	32.78	33.08	32.74	33.69	939,850	33.181	1.04%
2017-11-16	0	43.20	43.15	43.20	42.15	43.50	787,660	33,950,121	43.103	32.74	32.70	32.74	31.94	32.97	1,039,285	32.667	0.00%
2017-11-15	0	43.20	43.20	43.25	42.05	44.75	2,136,375	92,952,843	43.510	32.74	32.74	32.78	31.87	33.92	2,818,858	32.975	-1.37%
2017-11-14	0	43.80	43.70	43.80	40.45	44.00	6,002,246	253,664,508	42.262	33.20	33.12	33.20	30.66	33.35	7,919,714	32.030	9.77%
2017-11-13	0	39.90	39.80	39.90	39.45	41.90	1,245,000	49,833,300	40.027	30.24	30.16	30.24	29.90	31.76	1,642,726	30.336	-1.36%
2017-11-10	0	40.45	40.30	40.45	40.10	41.40	1,143,000	46,368,000	40.567	30.66	30.54	30.66	30.39	31.38	1,508,141	30.745	-3.35%
2017-11-09	0	41.85	41.75	41.85	40.90	42.70	749,800	31,398,045	41.875	31.72	31.64	31.72	31.00	32.36	989,330	31.737	-2.45%
2017-11-08	0	42.90	42.85	42.90	42.55	43.80	1,561,500	67,387,787	43.156	32.51	32.48	32.51	32.25	33.20	2,060,334	32.707	0.23%
2017-11-07	0	42.80	42.75	42.80	41.60	43.80	1,438,304	61,457,236	42.729	32.44	32.40	32.44	31.53	33.20	1,897,782	32.384	2.88%
2017-11-06	0	41.60	41.45	41.60	39.50	42.30	1,769,300	72,882,749	41.193	31.53	31.41	31.53	29.94	32.06	2,334,518	31.220	3.48%
2017-11-03	0	40.20	40.15	40.20	39.95	41.00	705,992	28,572,100	40.471	30.47	30.43	30.47	30.28	31.07	931,527	30.672	0.12%
2017-11-02	0	40.15	40.05	40.20	39.90	41.50	427,500	17,349,925	40.585	30.43	30.35	30.47	30.24	31.45	564,068	30.759	-2.07%
2017-11-01	0	41.00	40.85	41.00	40.35	41.40	676,500	27,634,800	40.850	31.07	30.96	31.07	30.58	31.38	892,614	30.959	0.61%
2017-10-31	0	40.75	40.65	40.75	37.75	40.80	3,095,452	124,230,252	40.133	30.88	30.81	30.88	28.61	30.92	4,084,320	30.416	8.09%
2017-10-30	0	37.70	37.70	37.80	37.05	38.50	1,553,000	58,409,854	37.611	28.57	28.57	28.65	28.08	29.18	2,049,119	28.505	3.01%
2017-10-27	0	36.60	36.55	36.60	36.10	39.90	2,937,964	109,662,825	37.326	27.74	27.70	27.74	27.36	30.24	3,876,521	28.289	-7.69%
2017-10-26	0	39.65	39.65	39.70	39.00	40.00	816,500	32,388,862	39.668	30.05	30.05	30.09	29.56	30.32	1,077,338	30.064	0.76%
2017-10-25	0	39.35	39.30	39.35	38.70	40.20	541,000	21,189,825	39.168	29.82	29.78	29.82	29.33	30.47	713,827	29.685	-1.13%
2017-10-24	0	39.80	39.45	39.80	39.00	41.75	2,102,372	84,529,197	40.207	30.16	29.90	30.16	29.56	31.64	2,773,993	30.472	0.25%
2017-10-23	0	39.70	39.65	39.70	39.10	40.95	669,446	26,435,346	39.488	30.09	30.05	30.09	29.63	31.04	883,306	29.928	-1.12%
2017-10-20	0	40.15	40.05	40.15	39.85	40.95	556,500	22,285,750	40.046	30.43	30.35	30.43	30.20	31.04	734,279	30.351	-0.12%
2017-10-19	0	40.20	40.00	40.20	39.30	41.30	1,267,941	51,440,383	40.570	30.47	30.32	30.47	29.78	31.30	1,672,995	30.747	-1.95%
2017-10-18	0	41.00	40.95	41.00	37.75	41.00	1,764,000	70,153,975	39.770	31.07	31.04	31.07	28.61	31.07	2,327,525	30.141	7.89%
2017-10-17	0	38.00	37.90	38.00	37.50	38.90	1,051,016	40,240,849	38.288	28.80	28.72	28.80	28.42	29.48	1,386,772	29.018	-2.56%
2017-10-16	0	39.00	38.95	39.00	38.35	39.60	642,000	24,814,750	38.652	29.56	29.52	29.56	29.06	30.01	847,092	29.294	0.13%
2017-10-13	0	38.95	38.70	39.00	38.40	40.50	723,900	28,161,995	38.903	29.52	29.33	29.56	29.10	30.69	955,156	29.484	-1.64%
2017-10-12	0	39.60	39.60	39.65	38.00	40.15	1,035,188	40,208,414	38.842	30.01	30.01	30.05	28.80	30.43	1,365,888	29.438	-1.00%
2017-10-11	0	40.00	40.00	40.15	39.70	41.20	1,060,457	42,835,145	40.393	30.32	30.32	30.43	30.09	31.22	1,399,229	30.613	-1.84%
2017-10-10	0	40.75	40.75	40.80	39.50	41.90	2,648,944	108,809,068	41.076	30.88	30.88	30.92	29.94	31.76	3,495,172	31.131	3.95%
2017-10-09	0	39.20	39.15	39.30	38.60	39.75	1,796,395	70,618,692	39.311	29.71	29.67	29.78	29.25	30.13	2,370,269	29.794	0.77%
2017-10-06	0	38.90	38.90	38.95	38.40	39.95	985,258	38,923,357	39.506	29.48	29.48	29.52	29.10	30.28	1,300,007	29.941	1.17%
2017-10-04	0	38.45	38.20	38.45	37.15	38.50	295,000	11,190,100	37.933	29.14	28.95	29.14	28.16	29.18	389,240	28.749	1.18%
2017-10-03	0	38.00	37.95	38.00	36.80	38.75	664,835	25,069,350	37.708	28.80	28.76	28.80	27.89	29.37	877,222	28.578	-0.39%
2017-09-29	0	38.15	38.15	38.20	35.70	38.15	1,035,240	38,883,765	37.560	28.91	28.91	28.95	27.06	28.91	1,365,956	28.466	5.97%
2017-09-28	0	36.00	35.95	36.00	35.80	37.00	687,714	25,032,395	36.399	27.28	27.25	27.28	27.13	28.04	907,410	27.587	-2.44%
2017-09-27	0	36.90	36.85	36.90	34.15	36.90	1,632,223	58,916,038	36.096	27.97	27.93	27.97	25.88	27.97	2,153,650	27.356	9.01%
2017-09-26	0	33.85	33.85	33.95	33.75	36.00	2,164,518	74,326,317	34.339	25.65	25.65	25.73	25.58	27.28	2,855,992	26.025	-2.73%
2017-09-25	0	34.80	34.80	34.85	33.95	36.50	1,583,731	55,220,357	34.867	26.37	26.37	26.41	25.73	27.66	2,089,667	26.425	-2.79%
2017-09-22	0	35.80	35.75	35.80	34.55	35.95	1,181,000	41,894,487	35.474	27.13	27.09	27.13	26.18	27.25	1,558,280	26.885	2.29%
2017-09-21	0	35.00	34.90	35.00	34.00	35.10	1,047,143	36,393,369	34.755	26.53	26.45	26.53	25.77	26.60	1,381,662	26.340	1.45%
2017-09-20	0	34.50	34.50	34.55	34.00	35.20	1,512,374	52,541,926	34.741	26.15	26.15	26.18	25.77	26.68	1,995,515	26.330	0.29%
2017-09-19	0	34.40	34.40	34.45	32.50	34.95	1,613,989	55,369,229	34.306	26.07	26.07	26.11	24.63	26.49	2,129,591	26.000	3.93%
2017-09-18	0	33.10	33.00	33.10	31.80	33.20	1,415,900	46,150,809	32.595	25.09	25.01	25.09	24.10	25.16	1,868,221	24.703	2.80%
2017-09-15	0	32.20	32.00	32.20	30.50	32.35	1,691,188	53,604,567	31.696	24.40	24.25	24.40	23.12	24.52	2,231,452	24.022	4.38%
2017-09-14	0	30.85	30.80	30.85	29.95	31.50	973,800	30,062,415	30.871	23.38	23.34	23.38	22.70	23.87	1,284,889	23.397	2.32%
2017-09-13	0	30.15	30.15	30.20	29.05	30.55	1,325,195	39,717,759	29.971	22.85	22.85	22.89	22.02	23.15	1,748,540	22.715	1.86%
2017-09-12	0	29.60	29.40	29.60	28.50	29.60	1,464,123	42,902,967	29.303	22.43	22.28	22.43	21.60	22.43	1,931,849	22.208	1.72%
2017-09-11	0	29.10	29.00	29.10	28.60	29.45	643,914	18,729,937	29.088	22.05	21.98	22.05	21.68	22.32	849,618	22.045	0.52%
2017-09-08	0	28.95	28.90	28.95	27.95	28.95	1,092,509	30,815,497	28.206	21.94	21.90	21.94	21.18	21.94	1,441,520	21.377	3.02%
2017-09-07	0	28.10	27.95	28.15	27.75	28.15	415,895	11,618,717	27.937	21.30	21.18	21.33	21.03	21.33	548,756	21.173	0.36%
2017-09-06	0	28.00	27.80	28.00	27.40	28.00	311,300	8,636,550	27.744	21.22	21.07	21.22	20.77	21.22	410,747	21.026	0.90%
2017-09-05	0	27.75	27.60	27.75	27.35	28.00	362,619	10,014,736	27.618	21.03	20.92	21.03	20.73	21.22	478,461	20.931	-0.36%
2017-09-04	0	27.85	27.60	27.85	27.35	27.90	472,223	13,019,611	27.571	21.11	20.92	21.11	20.73	21.15	623,079	20.896	-0.89%
2017-09-01	0	28.10	27.90	28.10	27.75	28.45	552,923	15,540,493	28.106	21.30	21.15	21.30	21.03	21.56	729,559	21.301	0.36%
2017-08-31	0	28.00	28.00	28.05	27.25	28.65	738,500	20,712,150	28.046	21.22	21.22	21.26	20.65	21.71	974,420	21.256	-2.27%
2017-08-30	0	28.65	28.40	28.65	28.30	28.95	369,847	10,557,602	28.546	21.71	21.52	21.71	21.45	21.94	487,998	21.635	0.00%
2017-08-29	0	28.65	28.60	28.65	28.00	28.70	511,480	14,508,121	28.365	21.71	21.68	21.71	21.22	21.75	674,877	21.497	0.53%
2017-08-28	0	28.50	28.35	28.50	27.50	29.00	902,650	25,620,036	28.383	21.60	21.49	21.60	20.84	21.98	1,191,009	21.511	-1.72%
2017-08-25	0	29.00	28.95	29.00	28.85	29.70	4,785,875	139,905,935	29.233	21.98	21.94	21.98	21.87	22.51	6,314,763	22.155	-0.85%
2017-08-24	0	29.25	29.10	29.25	27.30	29.85	8,032,819	232,329,604	28.923	22.17	22.05	22.17	20.69	22.62	10,598,971	21.920	9.35%
2017-08-22	0	26.75	26.65	26.75	26.65	28.20	879,791	23,821,230	27.076	20.27	20.20	20.27	20.20	21.37	1,160,848	20.521	-3.78%
2017-08-21	0	27.80	27.65	27.80	26.00	28.25	2,625,000	72,265,750	27.530	21.07	20.96	21.07	19.71	21.41	3,463,578	20.864	5.50%
2017-08-18	0	26.35	26.35	26.40	25.70	26.50	729,000	19,098,525	26.198	19.97	19.97	20.01	19.48	20.08	961,885	19.855	0.38%
2017-08-17	0	26.25	26.20	26.25	25.55	26.50	1,388,700	36,395,205	26.208	19.89	19.86	19.89	19.36	20.08	1,832,332	19.863	1.94%
2017-08-16	0	25.75	25.70	25.75	25.30	25.90	244,300	6,291,355	25.753	19.52	19.48	19.52	19.17	19.63	322,344	19.518	0.39%
2017-08-15	0	25.65	25.60	25.65	25.50	25.80	375,000	9,600,975	25.603	19.44	19.40	19.44	19.33	19.55	494,797	19.404	0.39%
2017-08-14	0	25.55	25.50	25.55	25.05	25.70	460,700	11,791,630	25.595	19.36	19.33	19.36	18.99	19.48	607,875	19.398	0.79%
2017-08-11	0	25.35	25.35	25.40	24.30	25.40	1,093,500	27,472,600	25.124	19.21	19.21	19.25	18.42	19.25	1,442,828	19.041	-0.59%
2017-08-10	0	25.50	25.45	25.50	24.75	25.70	1,339,000	33,959,000	25.362	19.33	19.29	19.33	18.76	19.48	1,766,755	19.221	-0.78%
2017-08-09	0	25.70	25.70	25.75	25.25	25.70	881,000	22,573,175	25.622	19.48	19.48	19.52	19.14	19.48	1,162,443	19.419	0.19%
2017-08-08	0	25.65	25.60	25.65	25.20	25.80	1,075,500	27,468,037	25.540	19.44	19.40	19.44	19.10	19.55	1,419,078	19.356	1.18%
2017-08-07	0	25.35	25.25	25.35	25.15	25.50	450,880	11,407,189	25.300	19.21	19.14	19.21	19.06	19.33	594,917	19.174	0.60%
2017-08-04	0	25.20	25.15	25.20	25.05	25.75	446,851	11,288,425	25.262	19.10	19.06	19.10	18.99	19.52	589,601	19.146	-1.37%
2017-08-03	0	25.55	25.50	25.55	25.40	25.70	712,900	18,209,779	25.543	19.36	19.33	19.36	19.25	19.48	940,642	19.359	0.59%
2017-08-02	0	25.40	25.40	25.45	24.70	25.50	1,232,000	31,171,025	25.301	19.25	19.25	19.29	18.72	19.33	1,625,573	19.175	1.40%
2017-08-01	0	25.05	25.05	25.20	24.95	25.30	1,341,100	33,645,650	25.088	18.99	18.99	19.10	18.91	19.17	1,769,526	19.014	-0.79%
2017-07-31	0	25.25	25.15	25.25	24.90	25.40	1,074,097	26,972,480	25.112	19.14	19.06	19.14	18.87	19.25	1,417,226	19.032	-0.79%
2017-07-28	0	25.45	25.20	25.45	25.00	25.75	1,770,000	44,999,500	25.423	19.29	19.10	19.29	18.95	19.52	2,335,441	19.268	0.00%
2017-07-27	0	25.45	25.45	25.55	24.20	25.70	2,769,431	69,979,578	25.269	19.29	19.29	19.36	18.34	19.48	3,654,149	19.151	4.09%
2017-07-26	0	24.45	24.45	24.55	23.65	24.60	1,559,500	37,669,800	24.155	18.53	18.53	18.61	17.92	18.64	2,057,695	18.307	2.30%
2017-07-25	0	23.90	23.75	23.90	23.65	23.95	903,000	21,569,575	23.887	18.11	18.00	18.11	17.92	18.15	1,191,471	18.103	-0.21%
2017-07-24	0	23.95	23.80	23.95	23.75	24.00	993,150	23,759,867	23.924	18.15	18.04	18.15	18.00	18.19	1,310,420	18.131	0.42%
2017-07-21	0	23.85	23.85	23.90	23.75	24.00	432,773	10,331,746	23.873	18.08	18.08	18.11	18.00	18.19	571,026	18.093	-0.42%
2017-07-20	0	23.95	23.90	23.95	23.60	24.00	1,125,015	26,871,080	23.885	18.15	18.11	18.15	17.89	18.19	1,484,411	18.102	1.05%
2017-07-19	0	23.70	23.70	23.75	23.30	23.90	1,146,500	27,070,462	23.611	17.96	17.96	18.00	17.66	18.11	1,512,759	17.895	0.21%
2017-07-18	0	23.65	23.60	23.65	22.85	23.70	1,929,595	45,035,206	23.339	17.92	17.89	17.92	17.32	17.96	2,546,020	17.688	2.38%
2017-07-17	0	23.10	23.00	23.10	22.15	23.15	1,716,000	39,358,737	22.936	17.51	17.43	17.51	16.79	17.55	2,264,191	17.383	0.65%
2017-07-14	0	22.95	22.85	22.95	22.65	23.10	991,500	22,624,862	22.819	17.39	17.32	17.39	17.17	17.51	1,308,243	17.294	1.10%
2017-07-13	0	22.70	22.70	22.85	22.20	23.20	1,955,589	44,753,661	22.885	17.20	17.20	17.32	16.83	17.58	2,580,318	17.344	1.34%
2017-07-12	0	22.40	22.35	22.40	22.10	22.60	758,500	16,947,762	22.344	16.98	16.94	16.98	16.75	17.13	1,000,809	16.934	-0.67%
2017-07-11	0	22.55	22.50	22.55	21.80	22.70	1,081,853	24,297,128	22.459	17.09	17.05	17.09	16.52	17.20	1,427,460	17.021	2.50%
2017-07-10	0	22.00	22.00	22.10	21.95	22.85	2,582,000	57,860,987	22.409	16.67	16.67	16.75	16.64	17.32	3,406,842	16.984	-0.68%
2017-07-07	0	22.15	22.15	22.20	21.00	22.60	4,398,790	96,571,730	21.954	16.79	16.79	16.83	15.92	17.13	5,804,021	16.639	4.98%
2017-07-06	0	21.10	21.00	21.10	20.45	21.40	2,623,195	55,368,890	21.107	15.99	15.92	15.99	15.50	16.22	3,461,197	15.997	2.93%
2017-07-05	0	20.50	20.35	20.50	20.20	20.65	1,005,957	20,564,677	20.443	15.54	15.42	15.54	15.31	15.65	1,327,318	15.493	0.99%
2017-07-04	0	20.30	20.25	20.30	20.05	20.80	361,687	7,349,571	20.320	15.39	15.35	15.39	15.20	15.76	477,231	15.400	-1.46%
2017-07-03	0	20.60	20.60	20.70	19.60	21.00	1,877,831	38,557,674	20.533	15.61	15.61	15.69	14.85	15.92	2,477,720	15.562	4.25%
2017-06-30	0	19.76	19.74	19.76	19.52	19.92	384,815	7,601,095	19.753	14.98	14.96	14.98	14.79	15.10	507,747	14.970	-0.30%
2017-06-29	0	19.82	19.80	19.82	19.60	20.00	2,561,400	50,528,522	19.727	15.02	15.01	15.02	14.85	15.16	3,379,661	14.951	0.61%
2017-06-28	0	19.70	19.70	19.76	19.50	20.10	4,818,572	95,160,977	19.749	14.93	14.93	14.98	14.78	15.23	6,357,906	14.967	-1.10%
2017-06-27	0	19.92	19.92	19.96	19.88	20.40	1,424,000	28,475,955	19.997	15.10	15.10	15.13	15.07	15.46	1,878,909	15.156	-1.87%
2017-06-26	0	20.30	20.15	20.35	20.00	20.35	1,344,619	27,157,107	20.197	15.39	15.27	15.42	15.16	15.42	1,774,169	15.307	0.74%
2017-06-23	0	20.15	20.10	20.15	20.05	20.40	1,152,000	23,212,600	20.150	15.27	15.23	15.27	15.20	15.46	1,520,016	15.271	-0.98%
2017-06-22	0	20.35	20.35	20.40	20.25	20.60	729,500	14,885,883	20.406	15.42	15.42	15.46	15.35	15.61	962,545	15.465	0.00%
2017-06-21	0	20.35	20.30	20.35	20.25	20.60	599,000	12,232,442	20.421	15.42	15.39	15.42	15.35	15.61	790,356	15.477	0.00%
2017-06-20	0	20.35	20.35	20.40	20.35	20.70	976,000	20,051,959	20.545	15.42	15.42	15.46	15.42	15.69	1,287,791	15.571	-1.45%
2017-06-19	0	20.65	20.65	20.75	20.50	20.75	487,000	10,046,926	20.630	15.65	15.65	15.73	15.54	15.73	642,576	15.635	1.23%
2017-06-16	0	20.40	20.40	20.60	20.40	21.20	1,302,351	26,904,059	20.658	15.46	15.46	15.61	15.46	16.07	1,718,398	15.656	-3.09%
2017-06-15	0	21.05	20.90	21.05	20.40	21.20	1,878,763	39,201,498	20.866	15.95	15.84	15.95	15.46	16.07	2,478,950	15.814	1.69%
2017-06-14	0	20.70	20.65	20.70	20.60	21.05	399,500	8,282,200	20.731	15.69	15.65	15.69	15.61	15.95	527,124	15.712	0.24%
2017-06-13	0	20.65	20.65	20.70	20.50	20.90	688,500	14,224,662	20.660	15.65	15.65	15.69	15.54	15.84	908,447	15.658	0.73%
2017-06-12	0	20.50	20.50	20.60	20.45	21.25	1,138,496	23,769,649	20.878	15.54	15.54	15.61	15.50	16.11	1,502,198	15.823	-2.38%
2017-06-09	0	21.00	20.90	21.00	20.70	21.15	1,468,080	30,663,554	20.887	15.92	15.84	15.92	15.69	16.03	1,937,071	15.830	1.69%
2017-06-08	0	20.65	20.60	20.65	20.10	20.85	1,728,900	35,484,426	20.524	15.65	15.61	15.65	15.23	15.80	2,281,212	15.555	1.72%
2017-06-07	0	20.30	20.30	20.35	19.90	20.35	678,300	13,640,397	20.110	15.39	15.39	15.42	15.08	15.42	894,989	15.241	1.00%
2017-06-06	0	20.10	20.10	20.15	19.80	20.55	1,359,000	27,350,619	20.126	15.23	15.23	15.27	15.01	15.57	1,793,144	15.253	-1.23%
2017-06-05	0	20.35	20.35	20.45	20.15	20.90	1,096,391	22,264,266	20.307	15.42	15.42	15.50	15.27	15.84	1,446,642	15.390	-1.69%
2017-06-02	0	20.70	20.50	20.70	20.15	20.95	3,010,750	61,389,656	20.390	15.69	15.54	15.69	15.27	15.88	3,972,560	15.453	-0.24%
2017-06-01	0	20.75	20.60	20.75	20.50	20.95	938,000	19,433,575	20.718	15.73	15.61	15.73	15.54	15.88	1,237,652	15.702	-1.89%
2017-05-31	0	21.15	20.90	21.15	20.65	21.15	1,049,000	21,836,274	20.816	16.03	15.84	16.03	15.65	16.03	1,384,112	15.776	1.20%
2017-05-29	0	20.90	20.90	21.00	20.85	21.10	316,000	6,618,112	20.943	15.84	15.84	15.92	15.80	15.99	416,949	15.873	-1.18%
2017-05-26	0	21.15	21.00	21.20	20.85	21.40	864,245	18,161,632	21.014	16.03	15.92	16.07	15.80	16.22	1,140,335	15.927	-1.17%
2017-05-25	0	21.40	21.30	21.40	20.80	21.45	629,900	13,314,345	21.137	16.22	16.14	16.22	15.76	16.26	831,127	16.020	0.71%
2017-05-24	0	21.25	21.05	21.25	21.00	21.45	646,702	13,724,634	21.223	16.11	15.95	16.11	15.92	16.26	853,296	16.084	0.24%
2017-05-23	0	21.20	21.15	21.25	21.00	21.80	1,035,000	22,032,312	21.287	16.07	16.03	16.11	15.92	16.52	1,365,639	16.133	-2.08%
2017-05-22	0	21.65	21.55	21.65	21.40	21.85	687,500	14,900,282	21.673	16.41	16.33	16.41	16.22	16.56	907,128	16.426	-0.23%
2017-05-19	0	21.70	21.70	21.80	21.40	21.90	1,074,674	23,311,952	21.692	16.45	16.45	16.52	16.22	16.60	1,417,988	16.440	1.40%
2017-05-18	0	21.40	21.40	21.50	21.00	21.70	1,158,000	24,808,837	21.424	16.22	16.22	16.29	15.92	16.45	1,527,933	16.237	-0.93%
2017-05-17	0	21.60	21.50	21.60	21.05	21.95	1,874,000	40,301,074	21.505	16.37	16.29	16.37	15.95	16.64	2,472,665	16.299	-0.69%
2017-05-16	0	21.75	21.60	21.75	20.25	21.75	5,300,569	112,486,745	21.222	16.48	16.37	16.48	15.35	16.48	6,993,881	16.084	7.41%
2017-05-15	0	20.25	20.25	20.35	19.98	21.95	13,466,403	280,818,838	20.853	15.35	15.35	15.42	15.14	16.64	17,768,359	15.804	-6.47%
2017-05-12	0	21.65	21.60	21.65	20.60	25.00	10,747,300	232,937,313	21.674	16.41	16.37	16.41	15.61	18.95	14,180,616	16.426	-12.70%
2017-05-11	0	24.80	24.50	24.80	24.40	24.90	549,500	13,525,950	24.615	18.80	18.57	18.80	18.49	18.87	725,042	18.655	0.40%
2017-05-10	0	24.70	24.70	24.75	24.45	25.00	590,000	14,617,925	24.776	18.72	18.72	18.76	18.53	18.95	778,480	18.778	0.41%
2017-05-09	0	24.60	24.60	24.70	24.25	24.70	735,500	17,974,962	24.439	18.64	18.64	18.72	18.38	18.72	970,462	18.522	0.00%
2017-05-08	0	24.60	24.50	24.60	24.35	24.75	577,961	14,140,664	24.467	18.64	18.57	18.64	18.45	18.76	762,596	18.543	0.61%
2017-05-05	0	24.45	24.40	24.45	24.35	24.65	951,251	23,281,732	24.475	18.53	18.49	18.53	18.45	18.68	1,255,136	18.549	-0.61%
2017-05-04	0	24.60	24.55	24.60	24.50	24.80	943,607	23,271,668	24.663	18.64	18.61	18.64	18.57	18.80	1,245,050	18.691	-0.20%
2017-05-02	0	24.65	24.65	24.75	24.65	25.35	727,000	18,048,012	24.825	18.68	18.68	18.76	18.68	19.21	959,246	18.815	-2.38%
2017-04-28	0	25.25	25.15	25.25	24.70	25.40	1,293,000	32,445,350	25.093	19.14	19.06	19.14	18.72	19.25	1,706,060	19.018	1.00%
2017-04-27	0	25.00	24.95	25.00	24.45	25.15	1,566,563	38,854,656	24.803	18.95	18.91	18.95	18.53	19.06	2,067,015	18.797	2.04%
2017-04-26	0	24.50	24.50	24.60	24.45	24.80	1,037,625	25,510,657	24.586	18.57	18.57	18.64	18.53	18.80	1,369,103	18.633	-0.81%
2017-04-25	0	24.70	24.65	24.70	24.50	24.95	1,295,722	32,005,942	24.701	18.72	18.68	18.72	18.57	18.91	1,709,651	18.721	-0.80%
2017-04-24	0	24.90	24.75	24.90	24.45	25.35	2,432,395	60,115,563	24.715	18.87	18.76	18.87	18.53	19.21	3,209,444	18.731	0.81%
2017-04-21	0	24.70	24.70	24.75	24.60	25.00	1,751,000	43,479,175	24.831	18.72	18.72	18.76	18.64	18.95	2,310,372	18.819	-1.20%
2017-04-20	0	25.00	24.95	25.00	24.80	25.30	729,670	18,184,974	24.922	18.95	18.91	18.95	18.80	19.17	962,769	18.888	0.00%
2017-04-19	0	25.00	24.95	25.00	24.75	25.55	2,314,000	57,810,105	24.983	18.95	18.91	18.95	18.76	19.36	3,053,227	18.934	-1.96%
2017-04-18	0	25.50	25.35	25.50	25.30	26.00	903,126	23,177,775	25.664	19.33	19.21	19.33	19.17	19.71	1,191,637	19.450	-0.58%
2017-04-13	0	25.65	25.65	25.85	25.55	26.00	648,951	16,729,323	25.779	19.44	19.44	19.59	19.36	19.71	856,264	19.538	-0.77%
2017-04-12	0	25.85	25.60	25.85	25.35	25.85	537,200	13,743,026	25.583	19.59	19.40	19.59	19.21	19.59	708,813	19.389	0.39%
2017-04-11	0	25.75	25.65	25.80	25.55	26.10	446,495	11,524,939	25.812	19.52	19.44	19.55	19.36	19.78	589,132	19.563	-0.96%
2017-04-10	0	26.00	25.85	26.00	25.60	26.00	650,324	16,834,140	25.886	19.71	19.59	19.71	19.40	19.71	858,075	19.618	-0.38%
2017-04-07	0	26.10	26.05	26.10	25.80	26.10	926,293	24,062,771	25.978	19.78	19.74	19.78	19.55	19.78	1,222,205	19.688	0.58%
2017-04-06	0	25.95	25.75	25.95	25.30	26.00	3,142,452	80,628,579	25.658	19.67	19.52	19.67	19.17	19.71	4,146,335	19.446	0.78%
2017-04-05	0	25.75	25.60	25.75	25.00	25.80	2,030,147	51,745,304	25.489	19.52	19.40	19.52	18.95	19.55	2,678,695	19.317	3.00%
2017-04-03	0	25.00	24.95	25.00	24.95	26.15	1,639,042	41,349,110	25.228	18.95	18.91	18.95	18.91	19.82	2,162,648	19.120	-3.29%
2017-03-31	0	25.85	25.85	26.00	25.50	26.15	1,394,153	36,169,577	25.944	19.59	19.59	19.71	19.33	19.82	1,839,527	19.662	-0.19%
2017-03-30	0	25.90	25.85	25.90	25.40	26.00	1,303,597	33,585,195	25.764	19.63	19.59	19.63	19.25	19.71	1,720,042	19.526	1.97%
2017-03-29	0	25.40	25.35	25.40	25.00	26.15	5,670,640	145,016,168	25.573	19.25	19.21	19.25	18.95	19.82	7,482,174	19.382	1.60%
2017-03-28	0	25.00	24.95	25.00	24.75	26.95	8,584,990	222,387,587	25.904	18.95	18.91	18.95	18.76	20.43	11,327,538	19.632	0.60%
2017-03-27	0	24.85	24.80	24.85	24.40	25.15	1,872,000	46,212,747	24.686	18.83	18.80	18.83	18.49	19.06	2,470,026	18.709	-0.80%
2017-03-24	0	25.05	25.00	25.05	24.70	25.50	2,489,405	62,728,167	25.198	18.99	18.95	18.99	18.72	19.33	3,284,666	19.097	1.21%
2017-03-23	0	24.75	24.75	24.85	24.70	25.40	2,812,500	70,291,050	24.992	18.76	18.76	18.83	18.72	19.25	3,710,977	18.941	-2.17%
2017-03-22	0	25.30	25.25	25.30	24.75	26.00	3,916,300	98,484,567	25.147	19.17	19.14	19.17	18.76	19.71	5,167,395	19.059	-3.07%
2017-03-21	0	26.10	26.05	26.10	25.85	27.60	6,813,534	180,330,709	26.467	19.78	19.74	19.78	19.59	20.92	8,990,175	20.059	3.78%
2017-03-20	0	25.15	25.15	25.20	24.85	25.50	1,836,800	46,014,990	25.052	19.06	19.06	19.10	18.83	19.33	2,423,581	18.986	0.20%
2017-03-17	0	25.10	25.10	25.15	24.60	25.70	1,230,500	30,988,350	25.184	19.02	19.02	19.06	18.64	19.48	1,623,594	19.086	-1.57%
2017-03-16	0	25.50	25.40	25.50	25.05	25.75	640,500	16,285,225	25.426	19.33	19.25	19.33	18.99	19.52	845,113	19.270	0.00%
2017-03-15	0	25.50	25.45	25.55	25.00	25.65	394,400	9,986,970	25.322	19.33	19.29	19.36	18.95	19.44	520,394	19.191	0.00%
2017-03-14	0	25.50	25.35	25.50	25.10	25.70	881,270	22,370,473	25.384	19.33	19.21	19.33	19.02	19.48	1,162,799	19.238	0.39%
2017-03-13	0	25.40	25.35	25.40	24.95	25.90	906,000	22,845,275	25.216	19.25	19.21	19.25	18.91	19.63	1,195,429	19.111	-0.97%
2017-03-10	0	25.65	25.65	25.70	25.40	25.95	711,730	18,213,696	25.591	19.44	19.44	19.48	19.25	19.67	939,098	19.395	0.98%
2017-03-09	0	25.40	25.30	25.40	24.50	25.55	1,103,500	27,751,775	25.149	19.25	19.17	19.25	18.57	19.36	1,456,022	19.060	0.59%
2017-03-08	0	25.25	25.15	25.25	25.10	26.20	986,425	25,083,391	25.429	19.14	19.06	19.14	19.02	19.86	1,301,547	19.272	-2.13%
2017-03-07	0	25.80	25.70	25.80	25.40	26.00	376,405	9,667,014	25.683	19.55	19.48	19.55	19.25	19.71	496,651	19.464	0.39%
2017-03-06	0	25.70	25.65	25.70	25.50	26.00	677,000	17,409,250	25.715	19.48	19.44	19.48	19.33	19.71	893,273	19.489	-1.15%
2017-03-03	0	26.00	25.95	26.00	25.70	26.30	526,500	13,710,100	26.040	19.71	19.67	19.71	19.48	19.93	694,695	19.735	-0.95%
2017-03-02	0	26.25	26.15	26.25	26.00	26.80	753,500	19,833,375	26.322	19.89	19.82	19.89	19.71	20.31	994,212	19.949	-0.19%
2017-03-01	0	26.30	26.30	26.55	25.75	26.60	3,026,677	79,684,668	26.327	19.93	19.93	20.12	19.52	20.16	3,993,575	19.953	2.14%
2017-02-28	0	25.75	25.60	25.75	25.05	25.75	1,232,500	31,389,150	25.468	19.52	19.40	19.52	18.99	19.52	1,626,233	19.302	0.59%
2017-02-27	0	25.60	25.55	25.60	24.90	25.70	899,500	22,841,725	25.394	19.40	19.36	19.40	18.87	19.48	1,186,853	19.246	0.59%
2017-02-24	0	25.45	25.40	25.45	24.85	25.55	804,000	20,330,925	25.287	19.29	19.25	19.29	18.83	19.36	1,060,845	19.165	-0.97%
2017-02-23	0	25.70	25.65	25.70	25.25	25.80	586,086	14,961,829	25.528	19.48	19.44	19.48	19.14	19.55	773,316	19.348	1.38%
2017-02-22	0	25.35	25.35	25.50	25.10	25.90	1,123,500	28,610,350	25.465	19.21	19.21	19.33	19.02	19.63	1,482,412	19.300	-1.36%
2017-02-21	0	25.70	25.70	25.85	25.35	26.15	884,239	22,858,748	25.851	19.48	19.48	19.59	19.21	19.82	1,166,717	19.592	-0.19%
2017-02-20	0	25.75	25.70	25.75	25.30	26.25	1,043,500	26,954,625	25.831	19.52	19.48	19.52	19.17	19.89	1,376,855	19.577	0.98%
2017-02-17	0	25.50	25.50	25.55	25.30	25.90	1,088,405	27,735,480	25.483	19.33	19.33	19.36	19.17	19.63	1,436,105	19.313	-1.73%
2017-02-16	0	25.95	25.95	26.00	25.75	26.15	634,198	16,453,438	25.944	19.67	19.67	19.71	19.52	19.82	836,798	19.662	-0.76%
2017-02-15	0	26.15	26.15	26.20	26.10	27.05	1,556,500	40,986,525	26.333	19.82	19.82	19.86	19.78	20.50	2,053,737	19.957	-2.97%
2017-02-14	0	26.95	26.80	26.95	26.30	27.20	602,430	16,191,563	26.877	20.43	20.31	20.43	19.93	20.61	794,881	20.370	-0.19%
2017-02-13	0	27.00	26.95	27.00	26.65	27.00	476,000	12,832,675	26.959	20.46	20.43	20.46	20.20	20.46	628,062	20.432	0.56%
2017-02-10	0	26.85	26.60	26.85	26.45	27.25	864,743	23,140,776	26.760	20.35	20.16	20.35	20.05	20.65	1,140,992	20.281	-0.56%
2017-02-09	0	27.00	26.90	27.00	26.60	27.20	913,000	24,660,502	27.010	20.46	20.39	20.46	20.16	20.61	1,204,666	20.471	0.00%
2017-02-08	0	27.00	26.95	27.00	26.40	27.00	503,500	13,497,925	26.808	20.46	20.43	20.46	20.01	20.46	664,347	20.318	0.56%
2017-02-07	0	26.85	26.65	26.85	26.25	27.10	575,000	15,321,200	26.646	20.35	20.20	20.35	19.89	20.54	758,689	20.194	-0.56%
2017-02-06	0	27.00	26.80	27.00	25.85	27.00	1,716,000	45,526,325	26.531	20.46	20.31	20.46	19.59	20.46	2,264,191	20.107	0.56%
2017-02-03	0	26.85	26.70	26.85	26.15	27.05	707,270	18,822,857	26.613	20.35	20.24	20.35	19.82	20.50	933,213	20.170	0.19%
2017-02-02	0	26.80	26.80	26.85	26.50	27.00	834,024	22,375,680	26.829	20.31	20.31	20.35	20.08	20.46	1,100,460	20.333	0.75%
2017-02-01	0	26.60	26.40	26.60	26.00	26.60	628,500	16,556,000	26.342	20.16	20.01	20.16	19.71	20.16	829,280	19.964	0.00%
2017-01-27	0	26.60	26.60	26.65	26.40	26.75	451,900	12,035,235	26.633	20.16	20.16	20.20	20.01	20.27	596,263	20.184	0.57%
2017-01-26	0	26.45	26.40	26.45	25.35	26.65	4,625,513	121,641,903	26.298	20.05	20.01	20.05	19.21	20.20	6,103,172	19.931	5.38%
2017-01-25	0	25.10	25.05	25.10	24.45	25.25	721,358	17,997,824	24.950	19.02	18.99	19.02	18.53	19.14	951,802	18.909	1.83%
2017-01-24	0	24.65	24.65	24.90	23.90	24.90	1,046,000	25,679,950	24.551	18.68	18.68	18.87	18.11	18.87	1,380,154	18.607	2.07%
2017-01-23	0	24.15	24.15	24.25	23.90	24.45	481,372	11,589,115	24.075	18.30	18.30	18.38	18.11	18.53	635,150	18.246	0.62%
2017-01-20	0	24.00	24.00	24.25	23.90	24.25	297,548	7,159,273	24.061	18.19	18.19	18.38	18.11	18.38	392,602	18.235	-0.21%
2017-01-19	0	24.05	24.05	24.15	23.85	24.35	319,000	7,646,250	23.969	18.23	18.23	18.30	18.08	18.45	420,907	18.166	-1.03%
2017-01-18	0	24.30	24.25	24.30	24.10	24.70	428,150	10,440,751	24.386	18.42	18.38	18.42	18.27	18.72	564,926	18.482	0.00%
2017-01-17	0	24.30	24.30	24.35	24.15	24.55	541,500	13,158,725	24.301	18.42	18.42	18.45	18.30	18.61	714,487	18.417	0.62%
2017-01-16	0	24.15	24.25	24.30	23.95	24.75	825,704	20,031,916	24.260	18.30	18.38	18.42	18.15	18.76	1,089,482	18.387	-2.82%
2017-01-13	0	24.85	24.80	24.85	24.65	25.00	328,441	8,153,364	24.824	18.83	18.80	18.83	18.68	18.95	433,364	18.814	-0.20%
2017-01-12	0	24.90	24.85	24.90	24.65	25.25	1,195,928	29,852,400	24.962	18.87	18.83	18.87	18.68	19.14	1,577,977	18.918	0.40%
2017-01-11	0	24.80	24.75	24.80	24.25	24.95	1,601,636	39,708,333	24.792	18.80	18.76	18.80	18.38	18.91	2,113,292	18.790	1.64%
2017-01-10	0	24.40	24.35	24.40	22.95	24.45	2,155,189	51,638,879	23.960	18.49	18.45	18.49	17.39	18.53	2,843,682	18.159	5.17%
2017-01-09	0	23.20	23.20	23.35	22.70	23.35	1,042,431	24,081,727	23.102	17.58	17.58	17.70	17.20	17.70	1,375,444	17.508	-0.22%
2017-01-06	0	23.25	23.25	23.30	23.10	23.80	1,611,090	37,556,359	23.311	17.62	17.62	17.66	17.51	18.04	2,125,766	17.667	-1.48%
2017-01-05	0	23.60	23.45	23.60	23.20	23.95	675,577	15,815,932	23.411	17.89	17.77	17.89	17.58	18.15	891,396	17.743	0.43%
2017-01-04	0	23.50	23.50	23.55	22.90	23.90	738,200	17,375,855	23.538	17.81	17.81	17.85	17.36	18.11	974,024	17.839	2.17%
2017-01-03	0	23.00	23.00	23.15	22.75	24.00	980,698	22,788,187	23.237	17.43	17.43	17.55	17.24	18.19	1,293,990	17.611	-3.97%
2016-12-30	0	23.95	23.95	24.00	23.10	24.10	965,000	22,957,037	23.790	18.15	18.15	18.19	17.51	18.27	1,273,277	18.030	1.70%
2016-12-29	0	23.55	23.35	23.55	23.15	23.55	160,228	3,744,581	23.370	17.85	17.70	17.85	17.55	17.85	211,414	17.712	0.86%
2016-12-28	0	23.35	23.30	23.35	23.00	23.85	585,713	13,670,511	23.340	17.70	17.66	17.70	17.43	18.08	772,824	17.689	0.21%
2016-12-23	0	23.30	23.05	23.30	22.30	23.50	1,141,270	26,295,938	23.041	17.66	17.47	17.66	16.90	17.81	1,505,858	17.462	3.10%
2016-12-22	0	22.60	22.35	22.60	22.10	22.60	574,500	12,854,650	22.375	17.13	16.94	17.13	16.75	17.13	758,029	16.958	-0.66%
2016-12-21	0	22.75	22.75	22.80	22.65	23.35	575,000	13,129,375	22.834	17.24	17.24	17.28	17.17	17.70	758,689	17.305	-1.09%
2016-12-20	0	23.00	23.00	23.05	22.95	23.55	843,600	19,480,635	23.092	17.43	17.43	17.47	17.39	17.85	1,113,095	17.501	-1.92%
2016-12-19	0	23.45	23.30	23.45	22.75	23.75	474,500	11,057,425	23.303	17.77	17.66	17.77	17.24	18.00	626,083	17.661	1.74%
2016-12-16	0	23.05	23.00	23.05	23.00	23.85	593,106	13,833,078	23.323	17.47	17.43	17.47	17.43	18.08	782,579	17.676	-2.54%
2016-12-15	0	23.65	23.60	23.65	22.55	23.85	1,269,000	29,867,365	23.536	17.92	17.89	17.92	17.09	18.08	1,674,393	17.838	3.50%
2016-12-14	0	22.85	22.85	23.00	22.55	23.55	626,000	14,407,075	23.015	17.32	17.32	17.43	17.09	17.85	825,981	17.442	-1.51%
2016-12-13	0	23.20	23.15	23.30	22.55	23.20	580,000	13,257,725	22.858	17.58	17.55	17.66	17.09	17.58	765,286	17.324	1.09%
2016-12-12	0	22.95	22.95	23.10	22.65	23.95	1,161,950	26,917,982	23.166	17.39	17.39	17.51	17.17	18.15	1,533,145	17.557	-2.75%
2016-12-09	0	23.60	23.60	23.65	23.55	24.10	874,500	20,824,400	23.813	17.89	17.89	17.92	17.85	18.27	1,153,866	18.047	-2.07%
2016-12-08	0	24.10	23.95	24.10	23.85	24.35	526,802	12,710,149	24.127	18.27	18.15	18.27	18.08	18.45	695,093	18.286	-0.41%
2016-12-07	0	24.20	24.15	24.20	24.00	24.30	601,404	14,525,696	24.153	18.34	18.30	18.34	18.19	18.42	793,528	18.305	-0.82%
2016-12-06	0	24.40	24.40	24.45	24.00	24.45	693,500	16,806,087	24.234	18.49	18.49	18.53	18.19	18.53	915,044	18.366	-0.20%
2016-12-05	0	24.45	24.30	24.45	23.90	24.60	666,000	16,192,250	24.313	18.53	18.42	18.53	18.11	18.64	878,759	18.426	0.62%
2016-12-02	0	24.30	24.25	24.30	24.00	25.10	1,870,500	45,607,435	24.383	18.42	18.38	18.42	18.19	19.02	2,468,047	18.479	-4.14%
2016-12-01	0	25.35	25.15	25.35	24.85	25.40	1,842,000	46,240,137	25.103	19.21	19.06	19.21	18.83	19.25	2,430,442	19.025	0.00%
2016-11-30	0	25.35	25.30	25.35	24.85	25.75	692,400	17,486,585	25.255	19.21	19.17	19.21	18.83	19.52	913,593	19.140	0.20%
2016-11-29	0	25.30	25.30	25.35	24.75	25.55	1,512,500	38,274,212	25.305	19.17	19.17	19.21	18.76	19.36	1,995,681	19.179	1.20%
2016-11-28	0	25.00	25.00	25.20	24.35	25.20	1,273,980	31,569,767	24.780	18.95	18.95	19.10	18.45	19.10	1,680,964	18.781	-0.20%
2016-11-25	0	25.05	25.05	25.10	24.00	25.20	2,739,946	67,774,819	24.736	18.99	18.99	19.02	18.19	19.10	3,615,245	18.747	1.42%
2016-11-24	0	24.70	24.65	24.70	24.50	25.25	1,003,400	24,780,495	24.697	18.72	18.68	18.72	18.57	19.14	1,323,945	18.717	-2.18%
2016-11-23	0	25.25	25.10	25.25	24.10	25.30	4,551,000	113,398,150	24.917	19.14	19.02	19.14	18.27	19.17	6,004,855	18.884	4.34%
2016-11-22	0	24.20	24.00	24.20	23.20	24.20	3,465,500	82,712,400	23.867	18.34	18.19	18.34	17.58	18.34	4,572,583	18.089	4.31%
2016-11-21	0	23.20	22.80	23.20	22.55	23.20	1,177,500	26,936,650	22.876	17.58	17.28	17.58	17.09	17.58	1,553,662	17.338	1.31%
2016-11-18	0	22.90	22.90	22.95	22.80	23.50	1,949,889	45,022,538	23.090	17.36	17.36	17.39	17.28	17.81	2,572,798	17.499	0.00%
2016-11-17	0	22.90	22.80	22.90	22.45	23.30	1,389,004	31,666,265	22.798	17.36	17.28	17.36	17.01	17.66	1,832,733	17.278	-0.43%
2016-11-16	0	23.00	22.95	23.00	22.70	23.45	2,284,000	52,777,350	23.107	17.43	17.39	17.43	17.20	17.77	3,013,643	17.513	1.55%
2016-11-15	0	22.65	22.65	22.70	22.15	22.95	2,133,580	48,347,109	22.660	17.17	17.17	17.20	16.79	17.39	2,815,170	17.174	2.95%
2016-11-14	0	22.00	22.00	22.15	21.50	22.35	1,069,750	23,623,250	22.083	16.67	16.67	16.79	16.29	16.94	1,411,491	16.736	0.92%
2016-11-11	0	21.80	21.80	21.85	21.60	22.10	571,000	12,449,600	21.803	16.52	16.52	16.56	16.37	16.75	753,411	16.524	-1.58%
2016-11-10	0	22.15	22.15	22.30	21.80	22.80	3,071,646	68,994,997	22.462	16.79	16.79	16.90	16.52	17.28	4,052,909	17.024	2.31%
2016-11-09	0	21.65	21.60	21.65	20.90	22.00	1,874,540	40,099,457	21.392	16.41	16.37	16.41	15.84	16.67	2,473,378	16.212	-0.46%
2016-11-08	0	21.75	21.70	21.75	21.35	22.00	1,221,500	26,523,000	21.714	16.48	16.45	16.48	16.18	16.67	1,611,718	16.456	0.46%
2016-11-07	0	21.65	21.65	21.75	20.60	21.80	2,709,500	58,041,925	21.422	16.41	16.41	16.48	15.61	16.52	3,575,073	16.235	4.84%
2016-11-04	0	20.65	20.50	20.65	20.40	20.75	635,516	13,059,780	20.550	15.65	15.54	15.65	15.46	15.73	838,537	15.574	0.24%
2016-11-03	0	20.60	20.60	20.65	20.45	21.00	813,944	16,855,307	20.708	15.61	15.61	15.65	15.50	15.92	1,073,965	15.694	-1.90%
2016-11-02	0	21.00	20.75	21.00	20.05	21.10	4,177,581	86,839,190	20.787	15.92	15.73	15.92	15.20	15.99	5,512,145	15.754	2.94%
2016-11-01	0	20.40	20.40	20.50	19.14	20.80	5,228,500	106,170,190	20.306	15.46	15.46	15.54	14.51	15.76	6,898,789	15.390	6.92%
2016-10-31	0	19.08	19.08	19.16	18.94	19.40	1,010,700	19,361,850	19.157	14.46	14.46	14.52	14.35	14.70	1,333,577	14.519	0.10%
2016-10-28	0	19.06	19.06	19.14	18.88	19.32	867,000	16,539,290	19.077	14.45	14.45	14.51	14.31	14.64	1,143,970	14.458	-0.52%
2016-10-27	0	19.16	19.06	19.16	18.88	19.44	1,065,000	20,287,300	19.049	14.52	14.45	14.52	14.31	14.73	1,405,223	14.437	-0.83%
2016-10-26	0	19.32	19.34	19.36	19.32	19.58	457,000	8,865,210	19.399	14.64	14.66	14.67	14.64	14.84	602,993	14.702	-1.23%
2016-10-25	0	19.56	19.52	19.56	19.20	19.78	1,841,378	35,857,220	19.473	14.82	14.79	14.82	14.55	14.99	2,429,622	14.758	2.19%
2016-10-24	0	19.14	19.14	19.20	19.14	19.52	3,120,278	60,166,311	19.282	14.51	14.51	14.55	14.51	14.79	4,117,077	14.614	-1.95%
2016-10-20	0	19.52	19.46	19.52	19.28	19.70	2,238,290	43,479,602	19.425	14.79	14.75	14.79	14.61	14.93	2,953,331	14.722	0.00%
2016-10-19	0	19.52	19.52	19.58	19.52	19.78	673,000	13,191,590	19.601	14.79	14.79	14.84	14.79	14.99	887,996	14.855	-1.11%
2016-10-18	0	19.74	19.70	19.76	19.64	19.88	1,055,000	20,823,819	19.738	14.96	14.93	14.98	14.88	15.07	1,392,029	14.959	0.20%
2016-10-17	0	19.70	19.68	19.70	19.46	19.94	1,147,500	22,605,685	19.700	14.93	14.92	14.93	14.75	15.11	1,514,079	14.930	-1.99%
2016-10-14	0	20.10	20.00	20.10	19.48	20.20	1,955,500	38,725,590	19.803	15.23	15.16	15.23	14.76	15.31	2,580,201	15.009	-0.25%
2016-10-13	0	20.15	20.15	20.20	19.90	20.30	856,500	17,156,000	20.030	15.27	15.27	15.31	15.08	15.39	1,130,116	15.181	-0.74%
2016-10-12	0	20.30	20.25	20.30	20.20	20.45	577,930	11,746,993	20.326	15.39	15.35	15.39	15.31	15.50	762,555	15.405	-0.73%
2016-10-11	0	20.45	20.40	20.45	20.20	20.90	857,000	17,604,825	20.542	15.50	15.46	15.50	15.31	15.84	1,130,776	15.569	0.49%
2016-10-07	0	20.35	20.30	20.35	20.10	20.40	615,000	12,433,962	20.218	15.42	15.39	15.42	15.23	15.46	811,467	15.323	0.00%
2016-10-06	0	20.35	20.35	20.40	20.20	20.50	348,500	7,089,450	20.343	15.42	15.42	15.46	15.31	15.54	459,831	15.418	0.00%
2016-10-05	0	20.35	20.30	20.40	20.25	20.55	188,508	3,835,675	20.348	15.42	15.39	15.46	15.35	15.57	248,728	15.421	-0.97%
2016-10-04	0	20.55	20.50	20.55	20.10	20.65	317,500	6,470,475	20.379	15.57	15.54	15.57	15.23	15.65	418,928	15.445	0.24%
2016-10-03	0	20.50	20.45	20.50	20.20	20.60	337,500	6,899,000	20.442	15.54	15.50	15.54	15.31	15.61	445,317	15.492	1.74%
2016-09-30	0	20.15	20.15	20.20	20.05	20.35	788,000	15,889,975	20.165	15.27	15.27	15.31	15.20	15.42	1,039,733	15.283	-2.42%
2016-09-29	0	20.65	20.60	20.65	20.25	20.90	512,000	10,484,550	20.478	15.65	15.61	15.65	15.35	15.84	675,563	15.520	0.24%
2016-09-28	0	20.60	20.55	20.60	20.45	21.30	1,775,000	36,520,600	20.575	15.61	15.57	15.61	15.50	16.14	2,342,039	15.594	-2.60%
2016-09-27	0	21.15	21.10	21.15	20.40	21.40	2,318,000	47,999,650	20.707	16.03	15.99	16.03	15.46	16.22	3,058,505	15.694	1.20%
2016-09-26	0	20.90	20.80	20.90	20.55	21.10	1,698,000	35,332,075	20.808	15.84	15.76	15.84	15.57	15.99	2,240,440	15.770	-1.88%
2016-09-23	0	21.30	21.30	21.35	21.05	21.40	881,647	18,721,333	21.235	16.14	16.14	16.18	15.95	16.22	1,163,297	16.093	-0.70%
2016-09-22	0	21.45	21.40	21.45	21.30	21.80	1,227,500	26,397,900	21.505	16.26	16.22	16.26	16.14	16.52	1,619,635	16.299	-0.23%
2016-09-21	0	21.50	21.50	21.55	21.00	21.80	733,000	15,750,275	21.487	16.29	16.29	16.33	15.92	16.52	967,163	16.285	0.23%
2016-09-20	0	21.45	21.45	21.50	21.10	21.70	1,209,000	25,712,975	21.268	16.26	16.26	16.29	15.99	16.45	1,595,225	16.119	-1.15%
2016-09-19	0	21.70	21.65	21.70	21.50	22.00	2,198,300	47,650,945	21.676	16.45	16.41	16.45	16.29	16.67	2,900,566	16.428	-0.91%
2016-09-15	0	21.90	21.85	21.90	20.95	22.15	1,471,500	31,926,000	21.696	16.60	16.56	16.60	15.88	16.79	1,941,583	16.443	4.78%
2016-09-14	0	20.90	20.85	20.90	20.65	20.90	570,500	11,858,150	20.786	15.84	15.80	15.84	15.65	15.84	752,751	15.753	0.24%
2016-09-13	0	20.85	20.85	20.95	20.80	21.80	782,773	16,530,420	21.118	15.80	15.80	15.88	15.76	16.52	1,032,836	16.005	-0.95%
2016-09-12	0	21.05	21.05	21.10	20.70	21.50	1,846,664	39,152,135	21.202	15.95	15.95	15.99	15.69	16.29	2,436,596	16.068	-3.44%
2016-09-09	0	21.80	21.70	21.80	21.45	22.15	2,812,148	61,267,804	21.787	16.52	16.45	16.52	16.26	16.79	3,710,512	16.512	1.87%
2016-09-08	0	21.40	21.35	21.40	20.90	22.05	3,094,000	66,027,900	21.341	16.22	16.18	16.22	15.84	16.71	4,082,404	16.174	-1.15%
2016-09-07	0	21.65	21.65	21.70	21.05	22.10	4,618,880	100,194,331	21.692	16.41	16.41	16.45	15.95	16.75	6,094,420	16.440	2.36%
2016-09-06	0	21.15	21.15	21.20	19.58	21.50	7,440,900	155,997,015	20.965	16.03	16.03	16.07	14.84	16.29	9,817,958	15.889	6.93%
2016-09-05	0	19.78	19.78	19.82	19.46	19.86	1,072,732	21,138,658	19.705	14.99	14.99	15.02	14.75	15.05	1,415,425	14.934	1.96%
2016-09-02	0	19.40	19.40	19.42	19.26	19.56	1,331,710	25,806,256	19.378	14.70	14.70	14.72	14.60	14.82	1,757,136	14.687	-0.21%
2016-09-01	0	19.44	19.44	19.46	19.24	19.72	2,012,500	38,913,370	19.336	14.73	14.73	14.75	14.58	14.95	2,655,410	14.654	-1.42%
2016-08-31	0	19.72	19.60	19.72	19.52	20.30	3,210,500	64,070,515	19.957	14.95	14.85	14.95	14.79	15.39	4,236,121	15.125	-2.38%
2016-08-30	0	20.20	20.10	20.20	20.00	20.40	3,372,000	68,170,825	20.217	15.31	15.23	15.31	15.16	15.46	4,449,214	15.322	1.41%
2016-08-29	0	19.92	19.88	19.92	19.12	20.25	4,176,000	81,533,760	19.524	15.10	15.07	15.10	14.49	15.35	5,510,058	14.797	-2.35%
2016-08-26	0	20.40	20.35	20.40	20.30	21.30	4,257,500	88,535,600	20.795	15.46	15.42	15.46	15.39	16.14	5,617,594	15.760	-0.49%
2016-08-25	0	20.50	20.45	20.50	20.00	20.95	6,084,500	123,711,775	20.332	15.54	15.50	15.54	15.16	15.88	8,028,245	15.410	-2.38%
2016-08-24	0	21.00	21.00	21.05	20.65	22.90	17,204,600	366,983,417	21.331	15.92	15.92	15.95	15.65	17.36	22,700,755	16.166	-7.28%
2016-08-23	0	22.65	22.60	22.65	22.40	22.95	1,070,700	24,148,605	22.554	17.17	17.13	17.17	16.98	17.39	1,412,744	17.093	-0.88%
2016-08-22	0	22.85	22.65	22.85	22.30	23.00	1,056,000	23,858,112	22.593	17.32	17.17	17.32	16.90	17.43	1,393,348	17.123	0.22%
2016-08-19	0	22.80	22.70	22.80	21.95	23.10	5,082,500	113,952,425	22.421	17.28	17.20	17.28	16.64	17.51	6,706,148	16.992	-1.30%
2016-08-18	0	23.10	23.10	23.15	22.75	23.60	2,544,000	58,416,425	22.962	17.51	17.51	17.55	17.24	17.89	3,356,702	17.403	-0.86%
2016-08-17	0	23.30	23.15	23.30	22.80	23.60	2,457,000	57,282,875	23.314	17.66	17.55	17.66	17.28	17.89	3,241,909	17.669	2.87%
2016-08-16	0	22.65	22.65	22.80	22.65	23.45	2,178,000	49,759,150	22.846	17.17	17.17	17.28	17.17	17.77	2,873,781	17.315	-2.37%
2016-08-15	0	23.20	23.15	23.20	23.00	23.65	2,227,000	51,748,100	23.237	17.58	17.55	17.58	17.43	17.92	2,938,434	17.611	-1.49%
2016-08-12	0	23.55	23.55	23.60	22.85	23.60	2,040,000	47,640,250	23.353	17.85	17.85	17.89	17.32	17.89	2,691,695	17.699	1.95%
2016-08-11	0	23.10	23.00	23.10	22.45	23.30	3,295,037	75,004,097	22.763	17.51	17.43	17.51	17.01	17.66	4,347,664	17.252	-0.86%
2016-08-10	0	23.30	23.30	23.40	23.25	24.00	1,583,000	37,301,412	23.564	17.66	17.66	17.73	17.62	18.19	2,088,703	17.859	-1.06%
2016-08-09	0	23.55	23.50	23.55	22.30	23.80	2,694,500	62,946,950	23.361	17.85	17.81	17.85	16.90	18.04	3,555,281	17.705	2.84%
2016-08-08	0	22.90	22.90	22.95	22.75	24.50	5,590,500	130,318,175	23.311	17.36	17.36	17.39	17.24	18.57	7,376,432	17.667	-5.37%
2016-08-05	0	24.20	24.20	24.30	23.50	24.55	1,802,200	43,432,463	24.100	18.34	18.34	18.42	17.81	18.61	2,377,928	18.265	3.42%
2016-08-04	0	23.40	23.25	23.40	23.15	24.35	1,979,071	46,674,156	23.584	17.73	17.62	17.73	17.55	18.45	2,611,302	17.874	-1.89%
2016-08-03	0	23.85	23.80	23.85	23.55	24.40	2,573,414	61,604,836	23.939	18.08	18.04	18.08	17.85	18.49	3,395,513	18.143	-3.05%
2016-08-01	0	24.60	24.60	24.70	24.45	25.70	2,017,500	49,962,800	24.765	18.64	18.64	18.72	18.53	19.48	2,662,007	18.769	-2.19%
2016-07-29	0	25.15	25.05	25.15	24.65	26.85	2,471,500	62,358,025	25.231	19.06	18.99	19.06	18.68	20.35	3,261,042	19.122	-5.45%
2016-07-28	0	26.60	26.50	26.60	26.10	26.95	487,500	12,903,025	26.468	20.16	20.08	20.16	19.78	20.43	643,236	20.060	0.38%
2016-07-27	0	26.50	26.45	26.50	26.05	26.95	792,000	20,878,600	26.362	20.08	20.05	20.08	19.74	20.43	1,045,011	19.979	-1.85%
2016-07-26	0	27.00	27.00	27.10	26.40	27.30	651,000	17,562,025	26.977	20.46	20.46	20.54	20.01	20.69	858,967	20.446	0.37%
2016-07-25	0	26.90	26.85	26.90	26.85	27.35	200,000	5,422,650	27.113	20.39	20.35	20.39	20.35	20.73	263,892	20.549	-0.74%
2016-07-22	0	27.10	27.10	27.20	26.40	27.55	609,080	16,509,121	27.105	20.54	20.54	20.61	20.01	20.88	803,656	20.543	1.12%
2016-07-21	0	26.80	26.75	26.95	26.65	27.15	561,269	15,100,254	26.904	20.31	20.27	20.43	20.20	20.58	740,571	20.390	0.37%
2016-07-20	0	26.70	26.70	26.75	26.40	27.05	718,000	19,276,725	26.848	20.24	20.24	20.27	20.01	20.50	947,371	20.348	0.75%
2016-07-19	0	26.50	26.45	26.50	26.40	27.45	1,426,000	38,106,375	26.723	20.08	20.05	20.08	20.01	20.80	1,881,548	20.253	-3.28%
2016-07-18	0	27.40	27.35	27.40	27.15	28.50	794,000	21,792,850	27.447	20.77	20.73	20.77	20.58	21.60	1,047,650	20.802	-2.49%
2016-07-15	0	28.10	28.10	28.25	27.90	28.55	381,300	10,763,700	28.229	21.30	21.30	21.41	21.15	21.64	503,110	21.394	-0.35%
2016-07-14	0	28.20	28.15	28.30	27.80	28.85	592,500	16,705,375	28.195	21.37	21.33	21.45	21.07	21.87	781,779	21.368	-1.57%
2016-07-13	0	28.65	28.55	28.65	28.30	29.00	1,148,000	32,765,412	28.541	21.71	21.64	21.71	21.45	21.98	1,514,738	21.631	-0.52%
2016-07-12	0	28.80	28.60	28.80	27.75	29.00	2,466,796	70,323,747	28.508	21.83	21.68	21.83	21.03	21.98	3,254,835	21.606	3.97%
2016-07-11	0	27.70	27.65	27.70	25.80	28.20	5,303,488	145,450,492	27.425	20.99	20.96	20.99	19.55	21.37	6,997,732	20.785	8.63%
2016-07-08	0	25.50	25.50	25.55	25.40	25.70	264,500	6,760,067	25.558	19.33	19.33	19.36	19.25	19.48	348,997	19.370	0.00%
2016-07-07	0	25.50	25.45	25.50	25.40	25.85	356,000	9,084,536	25.518	19.33	19.29	19.33	19.25	19.59	469,727	19.340	0.39%
2016-07-06	0	25.40	25.35	25.45	25.10	26.10	491,372	12,621,436	25.686	19.25	19.21	19.29	19.02	19.78	648,345	19.467	-0.78%
2016-07-05	0	25.60	25.50	25.80	25.40	26.00	510,400	13,130,745	25.726	19.40	19.33	19.55	19.25	19.71	673,452	19.498	-1.54%
2016-07-04	0	26.00	26.00	26.05	25.50	26.10	1,458,718	37,769,757	25.892	19.71	19.71	19.74	19.33	19.78	1,924,718	19.624	0.39%
2016-06-30	0	25.90	25.90	25.95	24.85	26.00	1,185,500	30,202,400	25.477	19.63	19.63	19.67	18.83	19.71	1,564,218	19.308	2.98%
2016-06-29	0	25.15	25.00	25.15	24.80	25.55	976,000	24,636,125	25.242	19.06	18.95	19.06	18.80	19.36	1,287,791	19.131	-0.20%
2016-06-28	0	25.20	25.20	25.25	24.60	25.25	493,500	12,325,875	24.976	19.10	19.10	19.14	18.64	19.14	651,153	18.929	-0.20%
2016-06-27	0	25.25	25.20	25.25	23.75	25.50	1,465,522	36,515,264	24.916	19.14	19.10	19.14	18.00	19.33	1,933,695	18.884	4.34%
2016-06-24	0	24.20	24.20	24.30	23.15	25.45	4,091,826	98,639,519	24.107	18.34	18.34	18.42	17.55	19.29	5,398,994	18.270	-4.72%
2016-06-23	1	-	-	-	-	-	0	0	-	19.25	-	-	-	-	0	-	0.00%
2016-06-22	0	25.40	25.40	25.45	25.00	25.80	1,575,500	39,993,600	25.385	19.25	19.25	19.29	18.95	19.55	2,078,807	19.239	-2.31%
2016-06-21	0	26.00	25.90	26.00	25.55	26.30	597,116	15,452,019	25.878	19.71	19.63	19.71	19.36	19.93	787,870	19.612	0.39%
2016-06-20	0	25.90	25.85	25.90	25.40	26.25	1,242,000	32,058,772	25.812	19.63	19.59	19.63	19.25	19.89	1,638,767	19.563	-0.77%
2016-06-17	0	26.10	26.05	26.10	25.15	26.30	1,945,000	50,583,125	26.007	19.78	19.74	19.78	19.06	19.93	2,566,347	19.710	2.76%
2016-06-16	0	25.40	25.35	25.40	24.50	25.65	1,590,619	39,787,855	25.014	19.25	19.21	19.25	18.57	19.44	2,098,756	18.958	0.40%
2016-06-15	0	25.30	25.30	25.35	24.65	26.10	1,505,500	38,579,975	25.626	19.17	19.17	19.21	18.68	19.78	1,986,445	19.422	1.20%
2016-06-14	0	25.00	24.95	25.00	24.50	25.65	1,638,500	41,051,300	25.054	18.95	18.91	18.95	18.57	19.44	2,161,933	18.988	0.40%
2016-06-13	0	24.90	24.85	24.90	24.80	25.50	1,502,000	37,553,050	25.002	18.87	18.83	18.87	18.80	19.33	1,981,827	18.949	-2.92%
2016-06-10	0	25.65	25.60	25.65	25.35	26.10	434,500	11,144,825	25.650	19.44	19.40	19.44	19.21	19.78	573,305	19.440	-0.39%
2016-06-08	0	25.75	25.60	25.80	25.40	26.25	688,000	17,691,737	25.715	19.52	19.40	19.55	19.25	19.89	907,787	19.489	-0.19%
2016-06-07	0	25.80	25.80	25.85	25.50	26.40	3,670,500	95,080,337	25.904	19.55	19.55	19.59	19.33	20.01	4,843,072	19.632	4.88%
2016-06-06	0	24.60	24.55	24.60	24.45	26.20	1,573,800	39,555,585	25.134	18.64	18.61	18.64	18.53	19.86	2,076,564	19.049	-3.15%
2016-06-03	0	25.40	25.35	25.40	24.80	25.65	916,684	23,241,196	25.354	19.25	19.21	19.25	18.80	19.44	1,209,526	19.215	0.20%
2016-06-02	0	25.35	25.20	25.40	24.25	25.80	2,336,950	59,266,272	25.361	19.21	19.10	19.25	18.38	19.55	3,083,508	19.220	3.26%
2016-06-01	0	24.55	24.50	24.55	23.10	24.60	3,388,500	81,570,500	24.073	18.61	18.57	18.61	17.51	18.64	4,470,985	18.244	3.37%
2016-05-31	0	23.75	23.60	23.80	22.70	24.10	1,561,000	37,012,350	23.711	18.00	17.89	18.04	17.20	18.27	2,059,675	17.970	1.28%
2016-05-30	0	23.45	23.45	23.50	22.50	23.80	2,304,032	53,252,106	23.113	17.77	17.77	17.81	17.05	18.04	3,040,074	17.517	-0.85%
2016-05-27	0	23.65	23.65	23.75	23.05	24.20	1,189,700	28,015,655	23.549	17.92	17.92	18.00	17.47	18.34	1,569,760	17.847	-2.07%
2016-05-26	0	24.15	24.05	24.20	23.00	24.50	3,381,936	81,564,102	24.118	18.30	18.23	18.34	17.43	18.57	4,462,324	18.278	5.00%
2016-05-25	0	23.00	22.90	23.00	21.45	23.50	2,874,500	65,162,574	22.669	17.43	17.36	17.43	16.26	17.81	3,792,783	17.181	7.48%
2016-05-24	0	21.40	21.35	21.45	21.00	21.70	1,361,100	29,177,353	21.437	16.22	16.18	16.26	15.92	16.45	1,795,915	16.247	-0.70%
2016-05-23	0	21.55	21.50	21.55	20.40	21.80	2,151,000	46,364,122	21.555	16.33	16.29	16.33	15.46	16.52	2,838,155	16.336	4.11%
2016-05-20	0	20.70	20.65	20.70	20.65	21.55	1,178,000	24,899,562	21.137	15.69	15.65	15.69	15.65	16.33	1,554,322	16.020	-2.59%
2016-05-19	0	21.25	21.30	21.35	20.25	21.40	2,051,000	42,642,666	20.791	16.11	16.14	16.18	15.35	16.22	2,706,209	15.757	2.16%
2016-05-18	0	20.80	20.80	20.90	20.50	22.65	3,903,411	82,938,447	21.248	15.76	15.76	15.84	15.54	17.17	5,150,389	16.103	-9.76%
2016-05-17	0	23.05	23.00	23.05	22.75	23.35	957,000	22,034,300	23.024	17.47	17.43	17.47	17.24	17.70	1,262,722	17.450	-0.86%
2016-05-16	0	23.25	23.15	23.20	23.00	23.50	1,173,000	27,226,550	23.211	17.62	17.55	17.58	17.43	17.81	1,547,725	17.591	0.00%
2016-05-13	0	23.25	23.20	23.40	23.00	23.60	1,009,737	23,508,711	23.282	17.62	17.58	17.73	17.43	17.89	1,332,306	17.645	-1.27%
2016-05-12	0	23.55	23.50	23.60	22.75	23.75	1,197,000	27,962,750	23.361	17.85	17.81	17.89	17.24	18.00	1,579,392	17.705	1.29%
2016-05-11	0	23.25	23.25	23.30	22.25	23.55	1,773,000	40,782,025	23.002	17.62	17.62	17.66	16.86	17.85	2,339,400	17.433	1.97%
2016-05-10	0	22.80	22.75	22.85	22.60	24.65	6,513,500	155,497,350	23.873	17.28	17.24	17.32	17.13	18.68	8,594,293	18.093	-3.80%
2016-05-09	0	23.70	23.65	23.70	21.35	23.70	7,651,000	172,401,950	22.533	17.96	17.92	17.96	16.18	17.96	10,095,177	17.078	11.01%
2016-05-06	0	21.35	21.35	21.45	20.65	21.45	1,538,000	32,462,095	21.107	16.18	16.18	16.26	15.65	16.26	2,029,327	15.996	0.71%
2016-05-05	0	21.20	21.20	21.25	21.20	22.10	2,068,456	44,681,595	21.601	16.07	16.07	16.11	16.07	16.75	2,729,242	16.371	-2.53%
2016-05-04	0	21.75	21.70	21.75	20.85	22.10	3,303,950	71,936,783	21.773	16.48	16.45	16.48	15.80	16.75	4,359,425	16.501	3.82%
2016-05-03	0	20.95	20.90	20.95	20.80	21.90	1,901,620	40,243,208	21.163	15.88	15.84	15.88	15.76	16.60	2,509,109	16.039	-3.01%
2016-04-29	0	21.60	21.55	21.60	20.25	21.95	4,413,500	94,906,237	21.504	16.37	16.33	16.37	15.35	16.64	5,823,430	16.297	5.11%
2016-04-28	0	20.55	20.55	20.65	20.25	21.15	1,503,879	31,156,841	20.718	15.57	15.57	15.65	15.35	16.03	1,984,306	15.702	0.74%
2016-04-27	0	20.40	20.40	20.45	20.35	21.15	1,414,770	29,139,466	20.597	15.46	15.46	15.50	15.42	16.03	1,866,730	15.610	-2.63%
2016-04-26	0	20.95	20.95	21.05	20.55	22.15	3,562,950	75,334,607	21.144	15.88	15.88	15.95	15.57	16.79	4,701,164	16.025	-3.68%
2016-04-25	0	21.75	21.75	21.80	20.80	22.40	4,663,890	101,176,436	21.694	16.48	16.48	16.52	15.76	16.98	6,153,809	16.441	5.33%
2016-04-22	0	20.65	20.65	20.70	20.50	22.20	9,251,800	195,577,023	21.139	15.65	15.65	15.69	15.54	16.83	12,207,366	16.021	-4.62%
2016-04-21	0	21.65	21.65	21.70	21.60	23.95	8,762,868	196,329,519	22.405	16.41	16.41	16.45	16.37	18.15	11,562,240	16.980	-8.46%
2016-04-20	0	23.65	23.65	23.70	23.00	24.45	6,713,635	159,729,932	23.792	17.92	17.92	17.96	17.43	18.53	8,858,362	18.032	-5.40%
2016-04-19	0	25.00	25.00	25.05	24.60	25.60	3,836,359	96,143,655	25.061	18.95	18.95	18.99	18.64	19.40	5,061,916	18.994	-0.60%
2016-04-18	0	25.15	25.15	25.20	23.95	25.40	3,840,500	96,097,812	25.022	19.06	19.06	19.10	18.15	19.25	5,067,380	18.964	5.01%
2016-04-15	0	23.95	23.90	24.00	23.80	25.55	9,006,929	219,173,985	24.334	18.15	18.11	18.19	18.04	19.36	11,884,269	18.442	-4.96%
2016-04-14	0	25.20	25.10	25.15	25.15	28.10	5,895,562	153,803,988	26.088	19.10	19.02	19.06	19.06	21.30	7,778,949	19.772	-8.53%
2016-04-13	0	27.55	27.50	27.55	26.80	28.15	2,739,000	74,761,452	27.295	20.88	20.84	20.88	20.31	21.33	3,613,997	20.687	2.42%
2016-04-12	0	26.90	26.85	26.95	25.95	27.65	5,280,292	140,119,479	26.536	20.39	20.35	20.43	19.67	20.96	6,967,126	20.112	-3.06%
2016-04-11	0	27.75	27.70	27.80	26.60	29.85	9,407,415	264,124,968	28.076	21.03	20.99	21.07	20.16	22.62	12,412,693	21.279	-7.35%
2016-04-08	0	29.95	29.90	29.95	27.65	30.30	5,447,548	156,640,689	28.754	22.70	22.66	22.70	20.96	22.96	7,187,813	21.793	-0.66%
2016-04-07	0	30.15	30.15	30.25	29.50	30.60	1,704,775	51,249,492	30.062	22.85	22.85	22.93	22.36	23.19	2,249,380	22.784	1.17%
2016-04-06	0	29.80	29.75	29.80	29.70	30.90	2,768,946	83,255,013	30.067	22.59	22.55	22.59	22.51	23.42	3,653,509	22.788	-3.40%
2016-04-05	0	30.85	30.85	30.90	29.45	31.80	6,058,150	188,374,400	31.094	23.38	23.38	23.42	22.32	24.10	7,993,477	23.566	4.05%
2016-04-01	0	29.65	29.65	29.70	28.20	29.80	4,669,702	137,326,187	29.408	22.47	22.47	22.51	21.37	22.59	6,161,478	22.288	4.04%
2016-03-31	0	28.50	28.40	28.45	28.00	29.35	2,320,401	66,220,242	28.538	21.60	21.52	21.56	21.22	22.24	3,061,673	21.629	-1.04%
2016-03-30	0	28.80	28.70	28.80	27.65	29.15	6,754,788	192,453,763	28.492	21.83	21.75	21.83	20.96	22.09	8,912,662	21.593	4.73%
2016-03-29	0	27.50	27.50	27.60	26.25	27.75	2,465,650	67,526,408	27.387	20.84	20.84	20.92	19.89	21.03	3,253,323	20.756	3.58%
2016-03-24	0	26.55	26.50	26.55	26.20	27.00	1,619,400	43,030,502	26.572	20.12	20.08	20.12	19.86	20.46	2,136,731	20.138	-1.30%
2016-03-23	0	26.90	26.85	26.95	26.35	27.50	1,319,000	35,635,125	27.017	20.39	20.35	20.43	19.97	20.84	1,740,366	20.476	-0.37%
2016-03-22	0	27.00	26.90	27.00	26.80	28.00	1,929,500	53,000,025	27.468	20.46	20.39	20.46	20.31	21.22	2,545,895	20.818	0.00%
2016-03-21	0	27.00	27.00	27.05	25.80	27.40	2,737,500	73,015,475	26.672	20.46	20.46	20.50	19.55	20.77	3,612,018	20.215	4.25%
2016-03-18	0	25.90	25.85	26.05	25.60	26.55	2,419,253	62,979,611	26.033	19.63	19.59	19.74	19.40	20.12	3,192,104	19.730	1.17%
2016-03-17	0	25.60	25.55	25.60	25.30	26.20	837,300	21,574,830	25.767	19.40	19.36	19.40	19.17	19.86	1,104,783	19.529	1.19%
2016-03-16	0	25.30	25.30	25.45	25.15	25.95	733,500	18,714,925	25.515	19.17	19.17	19.29	19.06	19.67	967,823	19.337	-0.59%
2016-03-15	0	25.45	25.50	25.55	25.35	25.95	561,500	14,392,506	25.632	19.29	19.33	19.36	19.21	19.67	740,876	19.426	-0.59%
2016-03-14	0	25.60	25.55	25.60	25.20	26.50	2,634,076	68,494,361	26.003	19.40	19.36	19.40	19.10	20.08	3,475,554	19.707	0.99%
2016-03-11	0	25.35	25.35	25.45	24.50	25.70	1,959,060	49,639,844	25.339	19.21	19.21	19.29	18.57	19.48	2,584,898	19.204	4.11%
2016-03-10	0	24.35	24.35	24.45	24.20	25.85	1,380,000	34,612,341	25.081	18.45	18.45	18.53	18.34	19.59	1,820,853	19.009	-2.79%
2016-03-09	0	25.05	25.05	25.15	24.40	25.35	2,037,000	50,842,312	24.959	18.99	18.99	19.06	18.49	19.21	2,687,737	18.916	1.42%
2016-03-08	0	24.70	24.70	24.75	24.30	25.05	2,326,791	57,750,769	24.820	18.72	18.72	18.76	18.42	18.99	3,070,104	18.811	2.28%
2016-03-07	0	24.15	24.15	24.20	23.20	24.40	2,544,500	61,168,725	24.040	18.30	18.30	18.34	17.58	18.49	3,357,362	18.219	2.33%
2016-03-04	0	23.60	23.60	23.65	23.60	24.95	3,372,310	80,532,760	23.881	17.89	17.89	17.92	17.89	18.91	4,449,623	18.099	-4.07%
2016-03-03	0	24.60	24.50	24.60	24.15	25.15	1,654,500	40,693,450	24.596	18.64	18.57	18.64	18.30	19.06	2,183,044	18.641	-1.40%
2016-03-02	0	24.95	24.85	25.00	24.50	25.90	2,107,000	52,838,012	25.077	18.91	18.83	18.95	18.57	19.63	2,780,099	19.006	-1.58%
2016-03-01	0	25.35	25.30	25.35	24.45	25.95	3,769,500	95,834,004	25.424	19.21	19.17	19.21	18.53	19.67	4,973,699	19.268	3.89%
2016-02-29	0	24.40	24.35	24.40	22.80	24.45	1,925,033	46,086,949	23.941	18.49	18.45	18.49	17.28	18.53	2,540,001	18.144	3.17%
2016-02-26	0	23.65	23.55	23.60	23.40	24.20	1,606,000	38,216,850	23.796	17.92	17.85	17.89	17.73	18.34	2,119,050	18.035	1.50%
2016-02-25	0	23.30	23.25	23.30	22.70	24.85	3,218,500	76,062,712	23.633	17.66	17.62	17.66	17.20	18.83	4,246,677	17.911	-6.24%
2016-02-24	0	24.85	24.85	25.00	24.30	25.55	1,483,000	36,851,762	24.850	18.83	18.83	18.95	18.42	19.36	1,956,757	18.833	-2.55%
2016-02-23	0	25.50	25.50	25.55	25.05	25.80	2,692,891	68,842,731	25.565	19.33	19.33	19.36	18.99	19.55	3,553,158	19.375	0.59%
2016-02-22	0	25.35	25.30	25.50	24.70	26.05	1,247,000	31,798,387	25.500	19.21	19.17	19.33	18.72	19.74	1,645,365	19.326	0.20%
2016-02-19	0	25.30	25.25	25.30	24.70	26.20	3,322,600	84,999,486	25.582	19.17	19.14	19.17	18.72	19.86	4,384,033	19.388	2.43%
2016-02-18	0	24.70	24.50	24.70	23.15	25.10	6,180,000	149,328,562	24.163	18.72	18.57	18.72	17.55	19.02	8,154,253	18.313	6.47%
2016-02-17	0	23.20	23.05	23.20	22.50	23.30	3,206,500	73,956,450	23.065	17.58	17.47	17.58	17.05	17.66	4,230,844	17.480	1.98%
2016-02-16	0	22.75	22.70	22.80	22.45	24.05	3,667,000	84,721,462	23.104	17.24	17.20	17.28	17.01	18.23	4,838,454	17.510	-2.57%
2016-02-15	0	23.35	23.35	23.45	22.35	23.70	3,534,700	82,440,525	23.323	17.70	17.70	17.77	16.94	17.96	4,663,890	17.676	5.66%
2016-02-12	0	22.10	22.05	22.15	20.95	22.45	2,061,500	45,563,525	22.102	16.75	16.71	16.79	15.88	17.01	2,720,064	16.751	2.55%
2016-02-11	0	21.55	21.55	21.60	20.20	21.80	2,179,000	45,760,600	21.001	16.33	16.33	16.37	15.31	16.52	2,875,100	15.916	-0.46%
2016-02-05	0	21.65	21.60	21.70	21.60	22.95	1,915,580	42,162,896	22.011	16.41	16.37	16.45	16.37	17.39	2,527,528	16.681	-5.46%
2016-02-04	0	22.90	22.85	23.00	22.75	23.90	1,584,710	36,611,955	23.103	17.36	17.32	17.43	17.24	18.11	2,090,959	17.510	-2.55%
2016-02-03	0	23.50	23.50	23.55	22.45	23.70	2,424,670	56,279,878	23.211	17.81	17.81	17.85	17.01	17.96	3,199,251	17.592	1.08%
2016-02-02	0	23.25	23.15	23.30	22.45	23.50	3,167,543	73,046,051	23.061	17.62	17.55	17.66	17.01	17.81	4,179,441	17.477	2.88%
2016-02-01	0	22.60	22.50	22.65	22.25	23.85	4,222,500	96,982,300	22.968	17.13	17.05	17.17	16.86	18.08	5,571,413	17.407	0.44%
2016-01-29	0	22.50	22.45	22.70	21.45	23.30	5,300,284	118,764,672	22.407	17.05	17.01	17.20	16.26	17.66	6,993,505	16.982	1.58%
2016-01-28	0	22.15	22.00	22.15	21.05	24.10	8,699,301	193,913,037	22.291	16.79	16.67	16.79	15.95	18.27	11,478,366	16.894	-4.11%
2016-01-27	0	23.10	23.05	23.10	21.40	23.25	6,848,073	153,776,380	22.455	17.51	17.47	17.51	16.22	17.62	9,035,748	17.019	7.94%
2016-01-26	0	21.40	21.40	21.45	19.00	21.60	7,049,700	144,413,708	20.485	16.22	16.22	16.26	14.40	16.37	9,301,786	15.525	8.41%
2016-01-25	0	19.74	19.74	19.76	17.62	19.80	8,512,470	163,080,275	19.158	14.96	14.96	14.98	13.35	15.01	11,231,850	14.519	13.58%
2016-01-22	0	17.38	17.30	17.38	16.46	17.56	4,760,043	81,885,824	17.203	13.17	13.11	13.17	12.47	13.31	6,280,679	13.038	6.76%
2016-01-21	0	16.28	16.12	16.28	16.04	17.40	1,874,500	30,805,690	16.434	12.34	12.22	12.34	12.16	13.19	2,473,325	12.455	-2.40%
2016-01-20	0	16.68	16.66	16.70	16.42	17.50	3,532,818	59,423,201	16.820	12.64	12.63	12.66	12.44	13.26	4,661,407	12.748	-3.58%
2016-01-19	0	17.30	17.30	17.32	16.44	17.32	2,383,500	40,679,175	17.067	13.11	13.11	13.13	12.46	13.13	3,144,929	12.935	3.72%
2016-01-18	0	16.68	16.56	16.66	15.50	16.74	2,824,000	46,476,555	16.458	12.64	12.55	12.63	11.75	12.69	3,726,151	12.473	5.97%
2016-01-15	0	15.74	15.74	15.76	15.58	16.28	2,735,000	43,016,605	15.728	11.93	11.93	11.94	11.81	12.34	3,608,719	11.920	-2.48%
2016-01-14	0	16.14	16.04	16.20	16.00	16.62	2,879,000	46,538,510	16.165	12.23	12.16	12.28	12.13	12.60	3,798,721	12.251	-3.24%
2016-01-13	0	16.68	16.60	16.70	16.54	17.10	2,263,500	37,670,685	16.643	12.64	12.58	12.66	12.54	12.96	2,986,594	12.613	0.12%
2016-01-12	0	16.66	16.58	16.66	16.36	17.30	7,690,000	128,787,240	16.747	12.63	12.57	12.63	12.40	13.11	10,146,636	12.693	-2.23%
2016-01-11	0	17.04	17.02	17.06	15.90	17.06	4,028,600	67,588,990	16.777	12.91	12.90	12.93	12.05	12.93	5,315,570	12.715	3.02%
2016-01-08	0	16.54	16.54	16.60	16.20	16.86	2,168,662	35,937,197	16.571	12.54	12.54	12.58	12.28	12.78	2,861,459	12.559	0.00%
2016-01-07	0	16.54	16.54	16.56	16.02	17.20	3,670,382	60,681,383	16.533	12.54	12.54	12.55	12.14	13.04	4,842,917	12.530	-3.50%
2016-01-06	0	17.14	17.14	17.16	16.50	17.40	5,770,100	98,361,073	17.047	12.99	12.99	13.01	12.51	13.19	7,613,407	12.919	5.28%
2016-01-05	0	16.28	16.26	16.36	15.28	16.40	3,833,680	61,309,152	15.992	12.34	12.32	12.40	11.58	12.43	5,058,381	12.120	5.85%
2016-01-04	0	15.38	15.38	15.42	15.20	16.40	2,863,427	44,762,560	15.633	11.66	11.66	11.69	11.52	12.43	3,778,173	11.848	-3.75%
2015-12-31	0	15.98	16.04	16.08	15.40	16.08	1,581,302	25,214,092	15.945	12.11	12.16	12.19	11.67	12.19	2,086,462	12.085	3.77%
2015-12-30	0	15.40	15.40	15.50	15.38	16.44	5,838,740	92,959,437	15.921	11.67	11.67	11.75	11.66	12.46	7,703,975	12.066	-1.16%
2015-12-29	0	15.58	15.58	15.62	14.58	15.86	4,713,760	72,810,830	15.446	11.81	11.81	11.84	11.05	12.02	6,219,610	11.707	6.42%
2015-12-28	0	14.64	14.62	14.64	14.08	14.98	4,154,180	60,938,749	14.669	11.10	11.08	11.10	10.67	11.35	5,481,268	11.118	3.98%
2015-12-24	0	14.08	14.06	14.10	13.82	14.30	1,019,430	14,403,945	14.129	10.67	10.66	10.69	10.47	10.84	1,345,096	10.708	2.77%
2015-12-23	0	13.70	13.70	13.78	13.46	13.86	1,255,366	17,225,011	13.721	10.38	10.38	10.44	10.20	10.50	1,656,403	10.399	1.93%
2015-12-22	0	13.44	13.40	13.42	13.18	13.72	1,172,500	15,760,935	13.442	10.19	10.16	10.17	9.989	10.40	1,547,065	10.188	-0.74%
2015-12-21	0	13.54	13.50	13.64	13.48	13.86	1,796,500	24,546,070	13.663	10.26	10.23	10.34	10.22	10.50	2,370,407	10.355	0.15%
2015-12-18	0	13.52	13.44	13.48	13.32	13.62	2,664,033	36,000,736	13.514	10.25	10.19	10.22	10.10	10.32	3,515,081	10.242	0.90%
2015-12-17	0	13.40	13.40	13.48	13.14	13.52	1,507,500	20,199,190	13.399	10.16	10.16	10.22	9.959	10.25	1,989,084	10.155	1.98%
2015-12-16	0	13.14	13.14	13.16	12.74	13.18	1,027,432	13,450,244	13.091	9.959	9.959	9.974	9.655	9.989	1,355,654	9.9216	3.14%
2015-12-15	0	12.74	12.72	12.74	12.70	13.10	1,968,805	25,188,720	12.794	9.655	9.640	9.655	9.625	9.928	2,597,756	9.6963	-2.00%
2015-12-14	0	13.00	13.00	13.02	12.80	13.36	1,821,950	23,920,370	13.129	9.853	9.853	9.868	9.701	10.13	2,403,987	9.9503	-1.22%
2015-12-11	0	13.16	13.16	13.24	12.90	13.32	920,004	12,137,341	13.193	9.974	9.974	10.03	9.777	10.10	1,213,907	9.9986	0.61%
2015-12-10	0	13.08	13.08	13.10	13.08	13.60	1,741,494	23,252,280	13.352	9.913	9.913	9.928	9.913	10.31	2,297,829	10.119	-1.21%
2015-12-09	0	13.24	13.24	13.34	13.00	13.58	1,345,292	17,853,399	13.271	10.03	10.03	10.11	9.853	10.29	1,775,057	10.058	-2.65%
2015-12-08	0	13.60	13.60	13.62	13.30	13.90	2,828,413	38,601,186	13.648	10.31	10.31	10.32	10.08	10.53	3,731,973	10.343	1.49%
2015-12-07	0	13.40	13.40	13.46	13.00	13.60	2,435,704	32,751,082	13.446	10.16	10.16	10.20	9.853	10.31	3,213,810	10.191	3.40%
2015-12-04	0	12.96	12.94	13.06	12.58	13.06	1,289,500	16,637,050	12.902	9.822	9.807	9.898	9.534	9.898	1,701,442	9.7782	2.21%
2015-12-03	0	12.68	12.62	12.70	12.48	12.86	2,104,000	26,627,070	12.656	9.610	9.565	9.625	9.458	9.746	2,776,141	9.5914	-1.86%
2015-12-02	0	12.92	12.90	12.96	12.64	13.04	1,399,448	17,957,067	12.832	9.792	9.777	9.822	9.580	9.883	1,846,513	9.7249	-1.37%
2015-12-01	0	13.10	13.04	13.10	12.80	13.20	881,879	11,509,011	13.051	9.928	9.883	9.928	9.701	10.00	1,163,603	9.8908	0.31%
2015-11-30	0	13.06	13.02	13.18	12.92	13.26	871,500	11,374,366	13.052	9.898	9.868	9.989	9.792	10.05	1,149,908	9.8915	-0.15%
2015-11-27	0	13.08	13.06	13.12	12.98	13.34	2,145,900	28,111,038	13.100	9.913	9.898	9.943	9.837	10.11	2,831,426	9.9282	-2.39%
2015-11-26	0	13.40	13.44	13.48	13.32	13.60	930,500	12,477,500	13.410	10.16	10.19	10.22	10.10	10.31	1,227,756	10.163	-0.89%
2015-11-25	0	13.52	13.52	13.54	13.32	13.70	1,365,165	18,451,240	13.516	10.25	10.25	10.26	10.10	10.38	1,801,278	10.243	0.60%
2015-11-24	0	13.44	13.36	13.46	13.30	13.66	1,356,966	18,164,411	13.386	10.19	10.13	10.20	10.08	10.35	1,790,460	10.145	-0.15%
2015-11-23	0	13.46	13.44	13.48	13.18	13.68	2,130,750	28,658,178	13.450	10.20	10.19	10.22	9.989	10.37	2,811,436	10.193	2.59%
2015-11-20	0	13.12	13.10	13.12	12.92	13.50	4,457,500	58,301,840	13.080	9.943	9.928	9.943	9.792	10.23	5,881,486	9.9128	-2.53%
2015-11-19	0	13.46	13.42	13.44	13.38	13.78	3,867,500	52,206,095	13.499	10.20	10.17	10.19	10.14	10.44	5,103,006	10.230	-0.59%
2015-11-18	0	13.54	13.50	13.52	13.32	13.74	3,602,000	48,527,795	13.473	10.26	10.23	10.25	10.10	10.41	4,752,689	10.211	-1.31%
2015-11-17	0	13.72	13.70	13.72	13.54	14.20	7,749,710	107,128,202	13.824	10.40	10.38	10.40	10.26	10.76	10,225,420	10.477	0.44%
2015-11-16	0	13.66	13.66	13.68	12.68	13.92	14,451,918	194,124,066	13.432	10.35	10.35	10.37	9.610	10.55	19,068,705	10.180	-13.54%
2015-11-13	0	15.80	15.76	15.84	15.66	16.22	1,461,400	23,151,086	15.842	11.97	11.94	12.00	11.87	12.29	1,928,257	12.006	-2.95%
2015-11-12	0	16.28	16.22	16.28	16.08	16.34	2,200,000	35,686,755	16.221	12.34	12.29	12.34	12.19	12.38	2,902,809	12.294	0.74%
2015-11-11	0	16.16	16.10	16.16	16.08	16.58	1,860,200	30,212,544	16.242	12.25	12.20	12.25	12.19	12.57	2,454,457	12.309	-1.82%
2015-11-10	0	16.46	16.44	16.48	16.22	16.68	1,254,500	20,603,606	16.424	12.47	12.46	12.49	12.29	12.64	1,655,261	12.447	-0.24%
2015-11-09	0	16.50	16.48	16.52	16.08	16.60	2,152,400	35,187,695	16.348	12.51	12.49	12.52	12.19	12.58	2,840,002	12.390	0.61%
2015-11-06	0	16.40	16.34	16.38	16.24	16.74	2,201,000	36,154,170	16.426	12.43	12.38	12.41	12.31	12.69	2,904,128	12.449	-0.97%
2015-11-05	0	16.56	16.50	16.56	16.40	16.86	1,280,784	21,158,696	16.520	12.55	12.51	12.55	12.43	12.78	1,689,941	12.520	-0.72%
2015-11-04	0	16.68	16.66	16.70	16.24	17.08	3,300,763	54,966,021	16.653	12.64	12.63	12.66	12.31	12.94	4,355,220	12.621	1.96%
2015-11-03	0	16.36	16.34	16.36	16.20	16.82	2,644,000	43,212,790	16.344	12.40	12.38	12.40	12.28	12.75	3,488,648	12.387	-1.21%
2015-11-02	0	16.56	16.48	16.56	16.24	17.20	4,025,772	66,819,457	16.598	12.55	12.49	12.55	12.31	13.04	5,311,839	12.579	-4.17%
2015-10-30	0	17.28	17.26	17.28	17.22	18.90	12,395,800	219,233,978	17.686	13.10	13.08	13.10	13.05	14.32	16,355,743	13.404	5.11%
2015-10-29	0	16.44	16.40	16.44	15.64	16.72	4,270,370	69,900,612	16.369	12.46	12.43	12.46	11.85	12.67	5,634,576	12.406	5.52%
2015-10-28	0	15.58	15.54	15.60	15.38	16.10	2,266,800	35,443,605	15.636	11.81	11.78	11.82	11.66	12.20	2,990,948	11.850	-3.47%
2015-10-27	0	16.14	16.12	16.14	15.78	16.48	1,626,500	26,049,140	16.016	12.23	12.22	12.23	11.96	12.49	2,146,099	12.138	-0.74%
2015-10-26	0	16.26	16.24	16.28	16.12	16.58	2,204,400	35,963,728	16.315	12.32	12.31	12.34	12.22	12.57	2,908,614	12.365	0.00%
2015-10-23	0	16.26	16.22	16.26	15.76	16.38	3,129,500	50,458,965	16.124	12.32	12.29	12.32	11.94	12.41	4,129,245	12.220	2.65%
2015-10-22	0	15.84	15.78	15.86	15.28	16.10	2,403,380	37,723,006	15.696	12.00	11.96	12.02	11.58	12.20	3,171,160	11.896	-2.58%
2015-10-20	0	16.26	16.18	16.26	15.68	16.34	3,399,460	54,331,173	15.982	12.32	12.26	12.32	11.88	12.38	4,485,446	12.113	0.62%
2015-10-19	0	16.16	16.16	16.20	16.02	16.80	4,868,000	79,902,989	16.414	12.25	12.25	12.28	12.14	12.73	6,423,124	12.440	1.00%
2015-10-16	0	16.00	15.98	16.00	15.14	16.40	9,182,732	146,495,710	15.953	12.13	12.11	12.13	11.47	12.43	12,116,233	12.091	6.38%
2015-10-15	0	15.04	15.00	15.06	14.80	15.18	1,353,000	20,337,320	15.031	11.40	11.37	11.41	11.22	11.50	1,785,227	11.392	1.48%
2015-10-14	0	14.82	14.70	14.80	14.60	15.10	1,825,078	26,892,895	14.735	11.23	11.14	11.22	11.07	11.44	2,408,115	11.168	-2.11%
2015-10-13	0	15.14	15.10	15.14	15.02	15.42	1,326,500	20,172,865	15.208	11.47	11.44	11.47	11.38	11.69	1,750,262	11.526	-0.13%
2015-10-12	0	15.16	15.10	15.18	15.00	15.50	2,178,160	33,233,742	15.258	11.49	11.44	11.50	11.37	11.75	2,873,992	11.564	-0.66%
2015-10-09	0	15.26	15.26	15.28	15.20	15.78	1,793,500	27,677,718	15.432	11.57	11.57	11.58	11.52	11.96	2,366,449	11.696	-1.68%
2015-10-08	0	15.52	15.48	15.52	15.12	15.74	4,165,500	64,436,625	15.469	11.76	11.73	11.76	11.46	11.93	5,496,204	11.724	1.04%
2015-10-07	0	15.36	15.34	15.36	15.04	15.56	1,460,500	22,448,340	15.370	11.64	11.63	11.64	11.40	11.79	1,927,069	11.649	0.39%
2015-10-06	0	15.30	15.26	15.30	14.80	15.60	2,202,000	33,742,550	15.324	11.60	11.57	11.60	11.22	11.82	2,905,448	11.614	1.19%
2015-10-05	0	15.12	15.12	15.14	14.90	15.70	1,823,500	27,686,330	15.183	11.46	11.46	11.47	11.29	11.90	2,406,032	11.507	-1.43%
2015-10-02	0	15.34	15.32	15.34	14.90	15.90	1,718,500	26,512,785	15.428	11.63	11.61	11.63	11.29	12.05	2,267,489	11.693	3.23%
2015-09-30	0	14.86	14.86	14.88	14.40	15.00	1,137,500	16,754,875	14.730	11.26	11.26	11.28	10.91	11.37	1,500,884	11.163	0.00%
2015-09-29	0	14.86	14.86	14.88	14.60	15.20	1,336,958	19,741,989	14.766	11.26	11.26	11.28	11.07	11.52	1,764,061	11.191	-2.88%
2015-09-25	0	15.30	15.28	15.30	15.10	15.80	1,343,000	20,709,830	15.421	11.60	11.58	11.60	11.44	11.97	1,772,033	11.687	0.92%
2015-09-24	0	15.16	15.14	15.16	14.80	15.60	1,869,500	28,200,840	15.085	11.49	11.47	11.49	11.22	11.82	2,466,728	11.432	-2.19%
2015-09-23	0	15.50	15.50	15.52	15.32	16.50	4,476,500	69,923,663	15.620	11.75	11.75	11.76	11.61	12.51	5,906,556	11.838	-5.83%
2015-09-22	0	16.46	16.40	16.50	16.06	17.00	3,890,170	63,954,116	16.440	12.47	12.43	12.51	12.17	12.88	5,132,918	12.460	-1.91%
2015-09-21	0	16.78	16.76	16.78	16.20	16.88	3,186,667	52,851,632	16.585	12.72	12.70	12.72	12.28	12.79	4,204,675	12.570	3.97%
2015-09-18	0	16.14	16.10	16.40	14.18	18.08	23,312,680	391,068,298	16.775	12.23	12.20	12.43	10.75	13.70	30,760,113	12.713	19.56%
2015-09-17	1	-	-	-	-	-	0	0	-	10.23	-	-	-	-	0	-	0.00%
2015-09-16	0	13.50	13.50	13.54	13.40	13.88	839,500	11,451,562	13.641	10.23	10.23	10.26	10.16	10.52	1,107,685	10.338	0.45%
2015-09-15	0	13.44	13.38	13.44	13.30	13.92	635,000	8,569,760	13.496	10.19	10.14	10.19	10.08	10.55	837,856	10.228	-3.45%
2015-09-14	0	13.92	13.84	13.90	13.26	13.96	879,500	11,966,090	13.606	10.55	10.49	10.53	10.05	10.58	1,160,464	10.311	3.88%
2015-09-11	0	13.40	13.40	13.42	13.22	13.80	1,142,500	15,507,620	13.573	10.16	10.16	10.17	10.02	10.46	1,507,481	10.287	1.21%
2015-09-10	0	13.24	13.20	13.28	12.82	13.44	1,154,500	15,258,890	13.217	10.03	10.00	10.06	9.716	10.19	1,523,315	10.017	0.76%
2015-09-09	0	13.14	13.12	13.18	12.66	13.30	1,933,500	25,429,015	13.152	9.959	9.943	9.989	9.595	10.08	2,551,173	9.9676	4.45%
2015-09-08	0	12.58	12.54	12.60	12.28	12.60	1,104,500	13,754,800	12.453	9.534	9.504	9.549	9.307	9.549	1,457,342	9.4383	1.29%
2015-09-07	0	12.42	12.34	12.40	11.72	12.52	918,500	11,288,900	12.291	9.413	9.352	9.398	8.882	9.489	1,211,923	9.3149	3.67%
2015-09-04	0	11.98	11.96	11.98	11.96	12.30	1,485,600	17,835,722	12.006	9.079	9.064	9.079	9.064	9.322	1,960,187	9.0990	-2.60%
2015-09-02	0	12.30	12.28	12.30	11.86	12.30	1,235,060	14,970,315	12.121	9.322	9.307	9.322	8.989	9.322	1,629,610	9.1864	-0.16%
2015-09-01	0	12.32	12.30	12.32	12.22	12.92	595,822	7,406,058	12.430	9.337	9.322	9.337	9.261	9.792	786,162	9.4205	-3.60%
2015-08-31	0	12.78	12.78	12.86	12.38	12.98	687,800	8,686,955	12.630	9.686	9.686	9.746	9.383	9.837	907,524	9.5722	-0.16%
2015-08-28	0	12.80	12.78	12.80	12.78	13.36	1,042,159	13,499,381	12.953	9.701	9.686	9.701	9.686	10.13	1,375,086	9.8171	-1.23%
2015-08-27	0	12.96	12.92	12.96	12.62	13.00	1,184,617	15,180,101	12.814	9.822	9.792	9.822	9.565	9.853	1,563,053	9.7118	4.35%
2015-08-26	0	12.42	12.40	12.44	12.34	13.20	2,100,727	26,612,352	12.668	9.413	9.398	9.428	9.352	10.00	2,771,822	9.6010	-1.74%
2015-08-25	0	12.64	12.60	12.64	12.06	13.24	3,374,500	42,545,957	12.608	9.580	9.549	9.580	9.140	10.03	4,452,513	9.5555	-2.17%
2015-08-24	0	12.92	12.90	12.94	12.74	13.68	2,708,800	35,325,023	13.041	9.792	9.777	9.807	9.655	10.37	3,574,149	9.8835	-8.24%
2015-08-21	0	14.08	14.02	14.06	13.34	14.10	2,787,121	38,222,168	13.714	10.67	10.63	10.66	10.11	10.69	3,677,490	10.394	-0.28%
2015-08-20	0	14.12	14.08	14.10	13.16	14.28	4,116,531	56,856,581	13.812	10.70	10.67	10.69	9.974	10.82	5,431,592	10.468	6.81%
2015-08-19	0	13.22	13.20	13.22	13.04	13.80	3,925,235	52,074,358	13.267	10.02	10.00	10.02	9.883	10.46	5,179,184	10.055	-5.44%
2015-08-18	0	13.98	14.00	14.10	13.82	14.52	1,909,300	26,865,160	14.071	10.60	10.61	10.69	10.47	11.00	2,519,242	10.664	-2.65%
2015-08-17	0	14.36	14.34	14.38	14.32	14.86	1,048,000	15,118,490	14.426	10.88	10.87	10.90	10.85	11.26	1,382,792	10.933	-2.45%
2015-08-14	0	14.72	14.70	14.76	14.64	14.96	1,400,000	20,695,415	14.782	11.16	11.14	11.19	11.10	11.34	1,847,242	11.203	-1.74%
2015-08-13	0	14.98	14.90	14.96	14.80	15.04	941,128	14,058,375	14.938	11.35	11.29	11.34	11.22	11.40	1,241,779	11.321	0.13%
2015-08-12	0	14.96	14.86	14.96	14.58	15.16	3,545,000	53,015,160	14.955	11.34	11.26	11.34	11.05	11.49	4,677,480	11.334	-0.53%
2015-08-11	0	15.04	15.04	15.08	14.84	15.60	3,235,000	49,182,934	15.203	11.40	11.40	11.43	11.25	11.82	4,268,448	11.522	-2.21%
2015-08-10	0	15.38	15.38	15.40	14.70	15.42	2,822,341	42,728,254	15.139	11.66	11.66	11.67	11.14	11.69	3,723,962	11.474	3.08%
2015-08-07	0	14.92	14.90	15.00	14.62	15.06	4,822,500	71,884,590	14.906	11.31	11.29	11.37	11.08	11.41	6,363,088	11.297	1.91%
2015-08-06	0	14.64	14.60	14.64	14.38	15.02	3,892,925	57,084,869	14.664	11.10	11.07	11.10	10.90	11.38	5,136,553	11.113	0.00%
2015-08-05	0	14.64	14.60	14.62	14.32	15.28	5,701,500	83,908,431	14.717	11.10	11.07	11.08	10.85	11.58	7,522,892	11.154	3.68%
2015-08-04	0	14.12	14.08	14.10	14.04	14.48	3,245,500	46,242,130	14.248	10.70	10.67	10.69	10.64	10.97	4,282,302	10.798	0.00%
2015-08-03	0	14.12	14.08	14.10	14.08	14.78	3,002,000	43,307,252	14.426	10.70	10.67	10.69	10.67	11.20	3,961,014	10.933	-2.89%
2015-07-31	0	14.54	14.52	14.54	14.46	14.92	4,834,131	70,864,183	14.659	11.02	11.00	11.02	10.96	11.31	6,378,435	11.110	-0.55%
2015-07-30	0	14.62	14.62	14.64	14.62	15.14	3,737,700	55,438,208	14.832	11.08	11.08	11.10	11.08	11.47	4,931,740	11.241	-2.27%
2015-07-29	0	14.96	14.96	15.00	14.82	15.48	3,645,200	54,752,681	15.021	11.34	11.34	11.37	11.23	11.73	4,809,690	11.384	-0.53%
2015-07-28	0	15.04	15.02	15.04	14.84	15.84	5,938,100	91,025,596	15.329	11.40	11.38	11.40	11.25	12.00	7,835,076	11.618	0.27%
2015-07-27	0	15.00	14.98	15.02	14.74	16.52	10,559,329	163,910,021	15.523	11.37	11.35	11.38	11.17	12.52	13,932,596	11.764	-11.45%
2015-07-24	0	16.94	16.92	16.94	16.90	18.90	19,427,700	345,737,235	17.796	12.84	12.82	12.84	12.81	14.32	25,634,043	13.487	-21.57%
2015-07-23	0	21.60	21.60	21.65	21.60	22.50	2,798,000	61,334,675	21.921	16.37	16.37	16.41	16.37	17.05	3,691,845	16.614	-1.59%
2015-07-22	0	21.95	22.00	22.05	21.50	23.60	8,749,200	195,613,517	22.358	16.64	16.67	16.71	16.29	17.89	11,544,206	16.945	-0.45%
2015-07-21	0	22.05	22.05	22.10	21.35	22.25	1,969,850	42,837,412	21.747	16.71	16.71	16.75	16.18	16.86	2,599,135	16.481	1.15%
2015-07-20	0	21.80	21.65	21.85	21.50	22.50	985,000	21,503,855	21.831	16.52	16.41	16.56	16.29	17.05	1,299,667	16.546	0.69%
2015-07-17	0	21.65	21.50	21.65	21.00	21.80	2,109,800	44,834,382	21.251	16.41	16.29	16.41	15.92	16.52	2,783,793	16.105	3.10%
2015-07-16	0	21.00	20.95	21.00	19.96	21.05	1,126,000	23,391,060	20.774	15.92	15.88	15.92	15.13	15.95	1,485,710	15.744	2.69%
2015-07-15	0	20.45	20.40	20.50	19.80	21.30	2,029,837	41,763,039	20.575	15.50	15.46	15.54	15.01	16.14	2,678,286	15.593	-3.54%
2015-07-14	0	21.20	21.15	21.20	21.15	21.50	2,173,000	46,306,025	21.310	16.07	16.03	16.07	16.03	16.29	2,867,183	16.150	-0.93%
2015-07-13	0	21.40	21.35	21.50	21.10	22.70	3,892,640	83,468,000	21.443	16.22	16.18	16.29	15.99	17.20	5,136,177	16.251	-2.95%
2015-07-10	0	22.05	21.80	22.10	20.60	22.50	2,456,300	53,431,270	21.753	16.71	16.52	16.75	15.61	17.05	3,240,986	16.486	5.76%
2015-07-09	0	20.85	20.80	20.85	19.94	21.90	2,752,974	57,577,039	20.915	15.80	15.76	15.80	15.11	16.60	3,632,435	15.851	4.56%
2015-07-08	0	19.94	19.94	19.98	18.12	21.10	4,097,000	81,260,774	19.834	15.11	15.11	15.14	13.73	15.99	5,405,821	15.032	-2.73%
2015-07-07	0	20.50	20.50	20.55	19.82	21.00	2,365,956	48,162,258	20.356	15.54	15.54	15.57	15.02	15.92	3,121,781	15.428	0.74%
2015-07-06	0	20.35	20.30	20.40	19.02	22.75	3,490,525	70,250,930	20.126	15.42	15.39	15.46	14.42	17.24	4,605,603	15.253	-8.54%
2015-07-03	0	22.25	22.20	22.40	21.65	23.35	1,205,500	26,912,162	22.325	16.86	16.83	16.98	16.41	17.70	1,590,607	16.919	-3.05%
2015-07-02	0	22.95	22.90	23.00	22.65	23.75	1,539,300	35,622,284	23.142	17.39	17.36	17.43	17.17	18.00	2,031,042	17.539	1.10%
2015-06-30	0	22.70	22.65	22.70	21.00	23.30	4,322,000	98,282,559	22.740	17.20	17.17	17.20	15.92	17.66	5,702,699	17.234	6.07%
2015-06-29	0	21.40	21.35	21.40	21.10	22.90	2,737,500	59,025,285	21.562	16.22	16.18	16.22	15.99	17.36	3,612,018	16.341	-6.55%
2015-06-26	0	22.90	22.80	22.90	22.30	23.40	2,028,503	46,463,500	22.905	17.36	17.28	17.36	16.90	17.73	2,676,525	17.360	0.00%
2015-06-25	0	22.90	22.85	22.90	22.55	24.05	4,444,670	102,657,168	23.097	17.36	17.32	17.36	17.09	18.23	5,864,557	17.505	-4.58%
2015-06-24	0	24.00	23.95	24.00	23.95	26.00	5,406,000	132,657,512	24.539	18.19	18.15	18.19	18.15	19.71	7,132,992	18.598	-6.80%
2015-06-23	0	25.75	25.75	25.80	25.45	26.10	797,708	20,529,563	25.736	19.52	19.52	19.55	19.29	19.78	1,052,543	19.505	-3.01%
2015-06-22	0	26.55	26.55	26.70	25.80	27.55	533,762	14,142,716	26.496	20.12	20.12	20.24	19.55	20.88	704,277	20.081	-0.56%
2015-06-19	0	26.70	26.55	26.70	26.55	27.50	391,056	10,537,263	26.946	20.24	20.12	20.24	20.12	20.84	515,982	20.422	-2.91%
2015-06-18	0	27.50	27.40	27.60	26.75	28.20	1,210,500	32,974,012	27.240	20.84	20.77	20.92	20.27	21.37	1,597,204	20.645	0.73%
2015-06-17	0	27.30	27.25	27.30	25.35	27.30	1,654,500	44,139,962	26.679	20.69	20.65	20.69	19.21	20.69	2,183,044	20.219	7.69%
2015-06-16	0	25.35	25.40	25.45	24.75	26.20	709,000	18,139,425	25.585	19.21	19.25	19.29	18.76	19.86	935,496	19.390	0.40%
2015-06-15	0	25.25	25.20	25.25	24.90	25.90	661,500	16,701,583	25.248	19.14	19.10	19.14	18.87	19.63	872,822	19.135	-0.98%
2015-06-12	0	25.50	25.50	25.55	24.85	25.75	1,075,543	27,273,581	25.358	19.33	19.33	19.36	18.83	19.52	1,419,134	19.218	1.59%
2015-06-11	0	25.10	25.00	25.10	24.70	25.40	1,074,230	26,900,044	25.041	19.02	18.95	19.02	18.72	19.25	1,417,402	18.978	2.03%
2015-06-10	0	24.60	24.50	24.70	24.20	25.30	968,358	24,021,656	24.807	18.64	18.57	18.72	18.34	19.17	1,277,708	18.801	0.41%
2015-06-09	0	24.50	24.50	24.55	24.20	26.50	1,511,590	37,312,117	24.684	18.57	18.57	18.61	18.34	20.08	1,994,480	18.708	-6.49%
2015-06-08	0	26.20	26.10	26.20	25.85	27.65	1,746,000	45,818,125	26.242	19.86	19.78	19.86	19.59	20.96	2,303,774	19.888	-4.55%
2015-06-05	0	27.45	27.45	27.50	26.00	28.00	2,390,531	65,228,547	27.286	20.80	20.80	20.84	19.71	21.22	3,154,206	20.680	5.37%
2015-06-04	0	26.05	26.05	26.10	24.70	26.25	2,515,200	63,932,489	25.419	19.74	19.74	19.78	18.72	19.89	3,318,702	19.264	0.19%
2015-06-03	0	26.00	25.95	26.05	25.55	28.40	2,917,000	77,733,972	26.649	19.71	19.67	19.74	19.36	21.52	3,848,860	20.197	-5.63%
2015-06-02	0	27.55	27.60	27.75	27.00	32.05	7,374,984	210,944,533	28.603	20.88	20.92	21.03	20.46	24.29	9,730,985	21.678	-13.09%
2015-06-01	0	31.70	31.70	31.75	31.60	32.55	1,107,015	35,428,487	32.004	24.03	24.03	24.06	23.95	24.67	1,460,660	24.255	-2.46%
2015-05-29	0	32.50	32.35	32.50	31.40	32.75	1,135,495	36,774,217	32.386	24.63	24.52	24.63	23.80	24.82	1,498,238	24.545	-0.31%
2015-05-28	0	32.60	32.55	32.60	31.80	33.15	1,823,600	59,444,390	32.597	24.71	24.67	24.71	24.10	25.12	2,406,164	24.705	-1.21%
2015-05-27	0	33.00	32.75	32.80	31.20	33.75	1,792,700	58,787,578	32.793	25.01	24.82	24.86	23.65	25.58	2,365,393	24.853	5.10%
2015-05-26	0	31.40	31.30	31.35	31.00	32.40	2,208,656	69,916,289	31.656	23.80	23.72	23.76	23.49	24.56	2,914,230	23.991	2.28%
2015-05-22	0	30.70	30.65	30.70	30.30	31.50	980,101	30,046,250	30.656	23.27	23.23	23.27	22.96	23.87	1,293,203	23.234	-2.07%
2015-05-21	0	31.35	31.20	31.25	30.45	31.80	1,116,744	34,767,889	31.133	23.76	23.65	23.68	23.08	24.10	1,473,497	23.595	0.48%
2015-05-20	0	31.20	31.15	31.20	31.15	32.90	1,724,533	54,242,473	31.453	23.65	23.61	23.65	23.61	24.93	2,275,450	23.838	-3.97%
2015-05-19	0	32.90	32.80	32.90	32.75	33.55	919,268	30,342,965	33.008	24.62	24.55	24.62	24.51	25.11	1,228,242	24.704	-0.30%
2015-05-18	0	33.00	32.90	33.00	32.60	33.45	721,542	23,876,155	33.091	24.70	24.62	24.70	24.40	25.04	964,059	24.766	1.54%
2015-05-15	0	32.50	32.45	32.50	32.00	33.25	550,000	17,896,352	32.539	24.32	24.29	24.32	23.95	24.89	734,860	24.353	-1.22%
2015-05-14	0	32.90	32.85	32.90	32.30	33.45	1,564,000	51,483,400	32.918	24.62	24.59	24.62	24.17	25.04	2,089,675	24.637	1.86%
2015-05-13	0	32.30	32.30	32.40	32.10	33.15	1,686,700	54,696,250	32.428	24.17	24.17	24.25	24.02	24.81	2,253,615	24.270	-1.52%
2015-05-12	0	32.80	32.85	32.95	32.75	33.50	1,279,700	42,254,140	33.019	24.55	24.59	24.66	24.51	25.07	1,709,819	24.713	-1.20%
2015-05-11	0	33.20	33.15	33.25	32.60	34.15	2,196,772	72,454,680	32.982	24.85	24.81	24.89	24.40	25.56	2,935,127	24.685	-1.92%
2015-05-08	0	33.85	33.75	33.80	33.55	34.80	1,044,552	35,439,655	33.928	25.33	25.26	25.30	25.11	26.05	1,395,635	25.393	0.74%
2015-05-07	0	33.60	33.55	33.60	33.55	35.00	1,782,400	60,327,150	33.846	25.15	25.11	25.15	25.11	26.20	2,381,481	25.332	-3.86%
2015-05-06	0	34.95	34.95	35.00	34.15	35.50	1,820,092	63,560,336	34.922	26.16	26.16	26.20	25.56	26.57	2,431,841	26.137	0.14%
2015-05-05	0	34.90	34.85	34.95	34.60	35.45	1,144,344	40,020,730	34.973	26.12	26.08	26.16	25.90	26.53	1,528,968	26.175	-0.71%
2015-05-04	0	35.15	35.10	35.25	34.85	35.80	1,293,916	45,507,027	35.170	26.31	26.27	26.38	26.08	26.79	1,728,813	26.323	-1.26%
2015-04-30	0	35.60	35.35	35.60	34.50	36.15	1,290,926	45,569,225	35.300	26.64	26.46	26.64	25.82	27.06	1,724,818	26.420	0.56%
2015-04-29	0	35.40	35.45	35.50	34.70	36.10	1,496,295	52,571,951	35.135	26.49	26.53	26.57	25.97	27.02	1,999,213	26.296	-1.12%
2015-04-28	0	35.80	35.70	35.80	35.10	36.50	2,098,127	75,031,229	35.761	26.79	26.72	26.79	26.27	27.32	2,803,326	26.765	-2.85%
2015-04-27	0	36.85	36.85	36.90	36.35	37.50	2,712,794	100,144,969	36.916	27.58	27.58	27.62	27.21	28.07	3,624,589	27.629	-1.07%
2015-04-24	0	37.25	37.20	37.30	36.95	38.35	1,478,288	55,119,599	37.286	27.88	27.84	27.92	27.65	28.70	1,975,154	27.906	-1.72%
2015-04-23	0	37.90	37.60	38.00	37.30	38.10	2,689,750	101,423,394	37.707	28.37	28.14	28.44	27.92	28.52	3,593,799	28.222	2.02%
2015-04-22	0	37.15	37.10	37.15	36.55	37.80	1,642,105	60,864,106	37.065	27.80	27.77	27.80	27.36	28.29	2,194,031	27.741	1.64%
2015-04-21	0	36.55	36.50	36.60	34.50	36.80	3,348,315	121,464,546	36.276	27.36	27.32	27.39	25.82	27.54	4,473,714	27.151	6.25%
2015-04-20	0	34.40	34.30	34.35	32.95	35.20	4,421,184	150,367,080	34.011	25.75	25.67	25.71	24.66	26.35	5,907,184	25.455	-3.23%
2015-04-17	0	35.55	35.45	35.55	35.00	36.30	2,364,871	83,888,427	35.473	26.61	26.53	26.61	26.20	27.17	3,159,726	26.549	-1.11%
2015-04-16	0	35.95	35.90	36.00	35.05	36.45	2,976,234	106,203,438	35.684	26.91	26.87	26.94	26.23	27.28	3,976,573	26.707	-1.10%
2015-04-15	0	36.35	36.20	36.50	36.00	38.15	4,827,092	178,755,976	37.032	27.21	27.09	27.32	26.94	28.55	6,449,521	27.716	-1.62%
2015-04-14	0	36.95	36.85	36.90	36.00	38.45	3,846,602	143,122,108	37.207	27.65	27.58	27.62	26.94	28.78	5,139,480	27.848	-1.20%
2015-04-13	0	37.40	37.35	37.40	37.25	40.00	5,299,751	206,011,452	38.872	27.99	27.95	27.99	27.88	29.94	7,081,045	29.093	-6.50%
2015-04-10	0	40.00	40.30	40.50	37.80	42.00	8,473,272	333,932,020	39.410	29.94	30.16	30.31	28.29	31.43	11,321,215	29.496	-2.44%
2015-04-09	0	41.00	40.95	41.00	38.20	41.90	9,800,831	397,559,201	40.564	30.69	30.65	30.69	28.59	31.36	13,094,979	30.360	10.81%
2015-04-08	0	37.00	36.65	37.15	34.25	37.15	7,635,128	273,389,733	35.807	27.69	27.43	27.80	25.63	27.80	10,201,364	26.799	11.11%
2015-04-02	0	33.30	33.25	33.35	32.25	33.35	4,071,995	134,174,720	32.951	24.92	24.89	24.96	24.14	24.96	5,440,629	24.662	4.06%
2015-04-01	0	32.00	31.95	32.00	31.45	32.50	3,009,095	96,435,892	32.048	23.95	23.91	23.95	23.54	24.32	4,020,479	23.986	-1.54%
2015-03-31	0	32.50	32.45	32.50	32.45	34.25	2,714,652	89,776,841	33.071	24.32	24.29	24.32	24.29	25.63	3,627,071	24.752	-3.27%
2015-03-30	0	33.60	33.55	33.60	31.60	33.90	5,426,350	176,552,296	32.536	25.15	25.11	25.15	23.65	25.37	7,250,195	24.351	5.00%
2015-03-27	0	32.00	31.80	32.00	31.10	32.50	4,120,977	131,542,388	31.920	23.95	23.80	23.95	23.28	24.32	5,506,075	23.890	0.31%
2015-03-26	0	31.90	31.90	31.95	29.65	32.20	7,888,431	247,483,369	31.373	23.88	23.88	23.91	22.19	24.10	10,539,804	23.481	6.87%
2015-03-25	0	29.85	29.80	30.00	24.45	30.00	10,693,925	304,524,791	28.476	22.34	22.30	22.45	18.30	22.45	14,288,250	21.313	15.47%
2015-03-24	0	25.85	25.85	25.90	23.90	25.90	1,695,000	42,522,725	25.087	19.35	19.35	19.38	17.89	19.38	2,264,705	18.776	1.37%
2015-03-23	0	25.50	25.35	25.50	24.90	25.60	2,339,500	59,402,054	25.391	19.09	18.97	19.09	18.64	19.16	3,125,827	19.004	2.41%
2015-03-20	0	24.90	24.80	25.00	23.35	25.00	2,481,570	60,474,796	24.370	18.64	18.56	18.71	17.48	18.71	3,315,648	18.239	4.40%
2015-03-19	0	23.85	23.80	23.90	22.90	23.95	2,072,500	48,681,612	23.489	17.85	17.81	17.89	17.14	17.93	2,769,086	17.580	2.58%
2015-03-18	0	23.25	23.25	23.30	22.70	23.50	1,643,159	38,001,891	23.127	17.40	17.40	17.44	16.99	17.59	2,195,440	17.309	0.65%
2015-03-17	0	23.10	23.00	23.15	22.95	24.10	2,472,190	57,658,330	23.323	17.29	17.21	17.33	17.18	18.04	3,303,115	17.456	-3.75%
2015-03-16	0	24.00	24.00	24.05	24.00	24.70	1,645,997	39,979,640	24.289	17.96	17.96	18.00	17.96	18.49	2,199,231	18.179	-2.44%
2015-03-13	0	24.60	24.50	24.60	23.95	25.35	1,267,805	31,157,170	24.576	18.41	18.34	18.41	17.93	18.97	1,693,926	18.393	-1.60%
2015-03-12	0	25.00	25.00	25.05	25.00	25.55	1,321,500	33,163,437	25.095	18.71	18.71	18.75	18.71	19.12	1,765,668	18.782	-1.38%
2015-03-11	0	25.35	25.30	25.35	25.30	26.15	1,338,750	34,193,500	25.541	18.97	18.94	18.97	18.94	19.57	1,788,716	19.116	-1.36%
2015-03-10	0	25.70	25.75	25.80	24.60	26.00	3,260,540	82,890,326	25.422	19.23	19.27	19.31	18.41	19.46	4,356,437	19.027	2.39%
2015-03-09	0	25.10	25.00	25.10	24.00	25.25	3,042,600	76,008,089	24.981	18.79	18.71	18.79	17.96	18.90	4,065,245	18.697	2.66%
2015-03-06	0	24.45	24.35	24.45	23.95	25.00	930,227	22,704,895	24.408	18.30	18.22	18.30	17.93	18.71	1,242,885	18.268	0.62%
2015-03-05	0	24.30	24.30	24.40	23.70	24.70	1,381,500	33,301,262	24.105	18.19	18.19	18.26	17.74	18.49	1,845,835	18.041	-0.61%
2015-03-04	0	24.45	24.50	24.55	23.55	25.20	3,871,000	95,190,262	24.591	18.30	18.34	18.37	17.63	18.86	5,172,078	18.405	2.30%
2015-03-03	0	23.90	23.80	23.90	23.55	24.00	951,000	22,607,425	23.772	17.89	17.81	17.89	17.63	17.96	1,270,640	17.792	-0.21%
2015-03-02	0	23.95	23.80	23.95	23.55	24.45	909,500	21,619,650	23.771	17.93	17.81	17.93	17.63	18.30	1,215,191	17.791	0.21%
2015-02-27	0	23.90	23.80	24.00	23.60	24.20	1,244,000	29,681,150	23.859	17.89	17.81	17.96	17.66	18.11	1,662,120	17.857	-1.24%
2015-02-26	0	24.20	24.15	24.25	23.90	24.50	628,000	15,141,887	24.111	18.11	18.07	18.15	17.89	18.34	839,076	18.046	-1.02%
2015-02-25	0	24.45	24.40	24.45	23.30	24.45	2,724,500	64,565,237	23.698	18.30	18.26	18.30	17.44	18.30	3,640,229	17.737	3.60%
2015-02-24	0	23.60	23.60	23.65	23.30	24.90	3,419,530	81,749,306	23.907	17.66	17.66	17.70	17.44	18.64	4,568,865	17.893	-5.60%
2015-02-23	0	25.00	24.90	24.95	24.90	25.50	1,041,100	26,059,655	25.031	18.71	18.64	18.67	18.64	19.09	1,391,023	18.734	-1.77%
2015-02-18	0	25.45	25.35	25.45	24.95	25.55	491,000	12,441,575	25.339	19.05	18.97	19.05	18.67	19.12	656,030	18.965	1.60%
2015-02-17	0	25.05	25.00	25.05	24.95	25.55	1,041,500	26,226,162	25.181	18.75	18.71	18.75	18.67	19.12	1,391,558	18.847	-1.18%
2015-02-16	0	25.35	25.30	25.35	24.85	26.00	1,170,500	29,662,037	25.341	18.97	18.94	18.97	18.60	19.46	1,563,916	18.967	-1.74%
2015-02-13	0	25.80	25.75	25.80	25.00	26.50	3,104,500	80,244,150	25.848	19.31	19.27	19.31	18.71	19.83	4,147,951	19.345	3.20%
2015-02-12	0	25.00	25.00	25.05	24.40	25.50	4,589,000	114,521,200	24.956	18.71	18.71	18.75	18.26	19.09	6,131,404	18.678	1.01%
2015-02-11	0	24.75	24.80	24.85	23.05	25.15	7,085,000	173,324,562	24.464	18.52	18.56	18.60	17.25	18.82	9,466,333	18.310	6.00%
2015-02-10	0	23.35	23.25	23.30	22.80	23.50	1,628,820	37,593,419	23.080	17.48	17.40	17.44	17.06	17.59	2,176,281	17.274	0.21%
2015-02-09	0	23.30	23.25	23.30	22.95	23.75	1,165,000	26,971,587	23.152	17.44	17.40	17.44	17.18	17.78	1,556,567	17.328	-0.43%
2015-02-06	0	23.40	23.30	23.45	23.00	23.90	2,316,500	54,338,817	23.457	17.51	17.44	17.55	17.21	17.89	3,095,097	17.556	1.96%
2015-02-05	0	22.95	22.90	22.95	22.85	24.10	2,344,000	54,167,275	23.109	17.18	17.14	17.18	17.10	18.04	3,131,840	17.296	-2.75%
2015-02-04	0	23.60	23.60	23.75	23.15	24.70	5,950,000	141,619,250	23.802	17.66	17.66	17.78	17.33	18.49	7,949,849	17.814	-2.07%
2015-02-03	0	24.10	24.10	24.15	21.35	24.20	8,071,273	187,538,489	23.235	18.04	18.04	18.07	15.98	18.11	10,784,101	17.390	13.68%
2015-02-02	0	21.20	21.05	21.25	20.65	21.30	1,937,500	40,745,552	21.030	15.87	15.75	15.90	15.46	15.94	2,588,711	15.740	0.47%
2015-01-30	0	21.10	21.10	21.15	20.55	21.45	1,846,405	38,768,287	20.997	15.79	15.79	15.83	15.38	16.05	2,466,998	15.715	-0.94%
2015-01-29	0	21.30	21.10	21.35	20.75	22.00	2,998,000	63,340,541	21.128	15.94	15.79	15.98	15.53	16.47	4,005,655	15.813	-2.29%
2015-01-28	0	21.80	21.75	21.80	21.30	22.05	2,838,680	61,893,129	21.804	16.32	16.28	16.32	15.94	16.50	3,792,786	16.319	0.69%
2015-01-27	0	21.65	21.65	21.70	20.40	22.85	8,029,946	172,785,128	21.518	16.20	16.20	16.24	15.27	17.10	10,728,884	16.105	0.70%
2015-01-26	0	21.50	21.45	21.50	19.00	22.30	12,419,250	263,206,691	21.193	16.09	16.05	16.09	14.22	16.69	16,593,472	15.862	15.47%
2015-01-23	0	18.62	18.56	18.62	16.80	18.78	8,633,700	156,580,700	18.136	13.94	13.89	13.94	12.57	14.06	11,535,565	13.574	11.90%
2015-01-22	0	16.64	16.58	16.68	15.96	16.76	4,349,495	71,624,513	16.467	12.45	12.41	12.48	11.95	12.54	5,811,400	12.325	3.48%
2015-01-21	0	16.08	16.08	16.16	15.20	16.22	1,675,000	26,880,701	16.048	12.03	12.03	12.09	11.38	12.14	2,237,983	12.011	3.34%
2015-01-20	0	15.56	15.60	15.62	15.30	15.76	488,000	7,552,785	15.477	11.65	11.68	11.69	11.45	11.80	652,021	11.584	3.32%
2015-01-19	0	15.06	15.04	15.06	15.02	15.68	942,500	14,313,507	15.187	11.27	11.26	11.27	11.24	11.74	1,259,283	11.366	-2.33%
2015-01-16	0	15.42	15.40	15.42	15.38	15.88	604,000	9,349,120	15.479	11.54	11.53	11.54	11.51	11.89	807,010	11.585	-0.64%
2015-01-15	0	15.52	15.52	15.58	15.50	15.90	1,656,859	25,849,232	15.601	11.62	11.62	11.66	11.60	11.90	2,213,744	11.677	-2.51%
2015-01-14	0	15.92	15.90	15.98	15.80	16.04	452,500	7,181,600	15.871	11.92	11.90	11.96	11.83	12.01	604,589	11.878	-0.75%
2015-01-13	0	16.04	16.00	16.06	15.94	16.50	1,639,000	26,377,583	16.094	12.01	11.98	12.02	11.93	12.35	2,189,883	12.045	-1.47%
2015-01-12	0	16.28	16.28	16.32	16.24	16.80	812,553	13,317,498	16.390	12.18	12.18	12.21	12.15	12.57	1,085,659	12.267	-1.57%
2015-01-09	0	16.54	16.54	16.60	16.20	16.80	1,975,900	32,722,258	16.561	12.38	12.38	12.42	12.12	12.57	2,640,018	12.395	2.10%
2015-01-08	0	16.20	16.20	16.22	16.04	16.78	1,468,180	24,098,619	16.414	12.12	12.12	12.14	12.01	12.56	1,961,649	12.285	-2.17%
2015-01-07	0	16.56	16.56	16.58	16.52	16.80	2,018,500	33,556,430	16.624	12.39	12.39	12.41	12.36	12.57	2,696,936	12.442	-2.47%
2015-01-06	0	16.98	16.94	16.98	16.80	17.28	3,182,000	54,046,810	16.985	12.71	12.68	12.71	12.57	12.93	4,251,499	12.712	-0.70%
2015-01-05	0	17.10	17.08	17.10	16.46	17.26	3,118,000	52,989,410	16.995	12.80	12.78	12.80	12.32	12.92	4,165,988	12.720	5.17%
2015-01-02	0	16.26	16.24	16.26	16.02	16.80	2,147,500	35,342,230	16.457	12.17	12.15	12.17	11.99	12.57	2,869,294	12.317	2.01%
2014-12-31	0	15.94	15.92	16.00	15.52	16.00	785,005	12,355,217	15.739	11.93	11.92	11.98	11.62	11.98	1,048,852	11.780	2.84%
2014-12-30	0	15.50	15.48	15.50	15.38	15.74	513,000	7,980,665	15.557	11.60	11.59	11.60	11.51	11.78	685,424	11.643	0.00%
2014-12-29	0	15.50	15.50	15.52	15.28	15.54	1,116,000	17,284,750	15.488	11.60	11.60	11.62	11.44	11.63	1,491,098	11.592	0.65%
2014-12-24	0	15.40	15.38	15.40	15.32	15.60	399,000	6,158,330	15.434	11.53	11.51	11.53	11.47	11.68	533,108	11.552	0.65%
2014-12-23	0	15.30	15.28	15.30	15.22	15.56	831,504	12,740,811	15.323	11.45	11.44	11.45	11.39	11.65	1,110,980	11.468	-2.05%
2014-12-22	0	15.62	15.60	15.64	15.38	15.74	1,097,500	17,098,880	15.580	11.69	11.68	11.71	11.51	11.78	1,466,380	11.661	0.26%
2014-12-19	0	15.58	15.52	15.60	15.40	15.72	2,422,100	37,653,673	15.546	11.66	11.62	11.68	11.53	11.77	3,236,190	11.635	0.91%
2014-12-18	0	15.44	15.44	15.48	15.30	15.76	1,528,500	23,734,715	15.528	11.56	11.56	11.59	11.45	11.80	2,042,243	11.622	0.26%
2014-12-17	0	15.40	15.40	15.42	15.22	15.50	2,324,035	35,744,974	15.381	11.53	11.53	11.54	11.39	11.60	3,105,164	11.511	0.65%
2014-12-16	0	15.30	15.40	15.44	15.22	15.66	2,816,010	43,373,108	15.402	11.45	11.53	11.56	11.39	11.72	3,762,496	11.528	-1.42%
2014-12-15	0	15.52	15.52	15.58	15.00	15.70	1,097,800	17,054,157	15.535	11.62	11.62	11.66	11.23	11.75	1,466,781	11.627	0.78%
2014-12-12	0	15.40	15.38	15.40	15.18	15.66	2,711,100	41,759,171	15.403	11.53	11.51	11.53	11.36	11.72	3,622,325	11.528	0.79%
2014-12-11	0	15.28	15.26	15.30	14.98	15.30	1,138,500	17,292,390	15.189	11.44	11.42	11.45	11.21	11.45	1,521,160	11.368	-0.91%
2014-12-10	0	15.42	15.36	15.46	14.62	15.50	2,585,500	38,809,250	15.010	11.54	11.50	11.57	10.94	11.60	3,454,510	11.234	2.66%
2014-12-09	0	15.02	15.00	15.02	15.00	15.84	3,298,500	50,202,480	15.220	11.24	11.23	11.24	11.23	11.86	4,407,156	11.391	-4.94%
2014-12-08	0	15.80	15.80	15.86	15.70	16.20	2,028,380	32,318,494	15.933	11.83	11.83	11.87	11.75	12.12	2,710,137	11.925	0.00%
2014-12-05	0	15.80	15.78	15.88	15.74	16.40	2,882,610	46,010,504	15.961	11.83	11.81	11.89	11.78	12.27	3,851,481	11.946	-0.63%
2014-12-04	0	15.90	15.90	16.02	15.76	16.68	4,127,300	66,544,838	16.123	11.90	11.90	11.99	11.80	12.48	5,514,523	12.067	-3.99%
2014-12-03	0	16.56	16.50	16.56	16.30	17.56	5,311,616	88,322,439	16.628	12.39	12.35	12.39	12.20	13.14	7,096,898	12.445	-3.72%
2014-12-02	0	17.20	17.18	17.20	17.18	18.00	3,403,305	59,335,699	17.435	12.87	12.86	12.87	12.86	13.47	4,547,187	13.049	-4.44%
2014-12-01	0	18.00	17.90	18.00	17.64	18.78	2,827,000	51,109,540	18.079	13.47	13.40	13.47	13.20	14.06	3,777,180	13.531	-2.81%
2014-11-28	0	18.52	18.50	18.52	18.32	18.66	3,093,107	57,225,108	18.501	13.86	13.85	13.86	13.71	13.97	4,132,728	13.847	0.54%
2014-11-27	0	18.42	18.38	18.42	18.00	18.96	4,446,060	81,557,098	18.344	13.79	13.76	13.79	13.47	14.19	5,940,421	13.729	-0.86%
2014-11-26	0	18.58	18.52	18.58	17.52	18.70	8,631,126	155,490,881	18.015	13.91	13.86	13.91	13.11	14.00	11,532,126	13.483	7.90%
2014-11-25	0	17.22	17.40	17.50	16.60	17.80	16,412,449	283,793,775	17.291	12.89	13.02	13.10	12.42	13.32	21,928,822	12.942	3.86%
2014-11-24	0	16.58	16.54	16.58	16.50	17.24	4,045,609	68,108,047	16.835	12.41	12.38	12.41	12.35	12.90	5,405,375	12.600	-1.78%
2014-11-21	0	16.88	16.82	16.90	16.74	17.44	1,983,644	33,791,083	17.035	12.63	12.59	12.65	12.53	13.05	2,650,365	12.750	-2.43%
2014-11-20	0	17.30	17.28	17.30	16.94	17.58	1,225,500	21,202,560	17.301	12.95	12.93	12.95	12.68	13.16	1,637,402	12.949	0.93%
2014-11-19	0	17.14	17.14	17.16	17.04	18.50	1,974,376	34,777,832	17.615	12.83	12.83	12.84	12.75	13.85	2,637,982	13.184	-6.95%
2014-11-18	0	18.42	18.34	18.42	18.30	19.34	2,065,350	38,956,216	18.862	13.79	13.73	13.79	13.70	14.47	2,759,533	14.117	-3.56%
2014-11-17	0	19.10	18.92	19.00	18.70	19.40	2,221,100	42,254,482	19.024	14.30	14.16	14.22	14.00	14.52	2,967,632	14.238	2.25%
2014-11-14	0	18.68	18.64	18.72	18.02	18.82	3,806,900	70,699,747	18.572	13.98	13.95	14.01	13.49	14.09	5,086,434	13.900	3.78%
2014-11-13	0	18.00	18.00	18.02	17.14	18.12	3,204,000	57,115,795	17.826	13.47	13.47	13.49	12.83	13.56	4,280,893	13.342	5.02%
2014-11-12	0	17.14	17.14	17.16	16.88	17.38	3,337,000	57,255,590	17.158	12.83	12.83	12.84	12.63	13.01	4,458,596	12.842	-0.46%
2014-11-11	0	17.22	17.20	17.22	16.34	17.50	2,095,300	35,745,571	17.060	12.89	12.87	12.89	12.23	13.10	2,799,549	12.768	5.39%
2014-11-10	0	16.34	16.32	16.34	16.06	17.54	2,656,000	44,014,450	16.572	12.23	12.21	12.23	12.02	13.13	3,548,706	12.403	-5.88%
2014-11-07	0	17.36	17.30	17.40	17.24	17.90	1,393,170	24,348,858	17.477	12.99	12.95	13.02	12.90	13.40	1,861,427	13.081	-1.70%
2014-11-06	0	17.66	17.64	17.70	17.60	18.06	660,500	11,748,800	17.788	13.22	13.20	13.25	13.17	13.52	882,500	13.313	0.23%
2014-11-05	0	17.62	17.60	17.62	17.40	17.88	730,500	12,859,330	17.604	13.19	13.17	13.19	13.02	13.38	976,028	13.175	-1.23%
2014-11-04	0	17.84	17.82	17.84	17.76	18.66	1,989,300	35,974,157	18.084	13.35	13.34	13.35	13.29	13.97	2,657,922	13.535	-3.88%
2014-11-03	0	18.56	18.50	18.58	17.82	18.86	2,972,900	54,867,175	18.456	13.89	13.85	13.91	13.34	14.12	3,972,119	13.813	5.69%
2014-10-31	0	17.56	17.56	17.76	17.40	17.94	2,341,049	41,268,635	17.628	13.14	13.14	13.29	13.02	13.43	3,127,897	13.194	1.74%
2014-10-30	0	17.26	17.22	17.28	17.20	18.04	2,909,961	50,597,262	17.388	12.92	12.89	12.93	12.87	13.50	3,888,025	13.014	-3.79%
2014-10-29	0	17.94	17.86	17.98	17.56	18.76	4,552,280	81,663,293	17.939	13.43	13.37	13.46	13.14	14.04	6,082,343	13.426	-4.57%
2014-10-28	0	18.80	18.74	18.80	18.72	21.00	4,180,000	81,408,810	19.476	14.07	14.03	14.07	14.01	15.72	5,584,936	14.576	-10.69%
2014-10-27	0	21.05	20.95	21.20	20.40	21.50	2,153,144	45,387,111	21.080	15.75	15.68	15.87	15.27	16.09	2,876,835	15.777	1.94%
2014-10-24	0	20.65	20.55	20.60	20.00	21.00	1,995,000	41,198,725	20.651	15.46	15.38	15.42	14.97	15.72	2,665,538	15.456	-1.67%
2014-10-23	0	21.00	20.90	21.00	20.55	21.10	1,285,500	26,831,175	20.872	15.72	15.64	15.72	15.38	15.79	1,717,568	15.622	0.00%
2014-10-22	0	21.00	20.90	21.00	19.88	21.15	2,277,000	46,780,725	20.545	15.72	15.64	15.72	14.88	15.83	3,042,320	15.377	5.53%
2014-10-21	0	19.90	19.90	19.92	19.64	20.85	2,521,500	50,197,830	19.908	14.89	14.89	14.91	14.70	15.61	3,368,999	14.900	-3.63%
2014-10-20	0	20.65	20.65	20.70	20.30	21.50	2,302,000	47,653,025	20.701	15.46	15.46	15.49	15.19	16.09	3,075,723	15.493	-1.43%
2014-10-17	0	20.95	20.95	21.00	20.50	21.80	4,334,800	91,805,645	21.179	15.68	15.68	15.72	15.34	16.32	5,791,766	15.851	-1.41%
2014-10-16	0	21.25	21.25	21.30	21.20	23.35	2,256,500	49,026,737	21.727	15.90	15.90	15.94	15.87	17.48	3,014,930	16.261	-7.81%
2014-10-15	0	23.05	23.05	23.10	23.05	24.20	1,363,371	31,932,125	23.421	17.25	17.25	17.29	17.25	18.11	1,821,612	17.530	-4.75%
2014-10-14	0	24.20	24.20	24.25	24.15	24.55	481,000	11,698,200	24.321	18.11	18.11	18.15	18.07	18.37	642,668	18.203	-0.41%
2014-10-13	0	24.30	24.30	24.35	24.25	24.95	803,361	19,667,233	24.481	18.19	18.19	18.22	18.15	18.67	1,073,378	18.323	-2.99%
2014-10-10	0	25.05	24.90	25.05	24.20	25.05	952,100	23,551,810	24.737	18.75	18.64	18.75	18.11	18.75	1,272,109	18.514	0.00%
2014-10-09	0	25.05	25.05	25.10	25.00	25.45	624,915	15,731,628	25.174	18.75	18.75	18.79	18.71	19.05	834,955	18.841	1.42%
2014-10-08	0	24.70	24.65	24.70	24.60	25.30	1,498,114	37,212,889	24.840	18.49	18.45	18.49	18.41	18.94	2,001,644	18.591	-1.40%
2014-10-07	0	25.05	25.00	25.05	24.20	25.40	772,500	19,279,425	24.957	18.75	18.71	18.75	18.11	19.01	1,032,144	18.679	3.30%
2014-10-06	0	24.25	24.15	24.25	23.85	24.50	673,700	16,332,765	24.243	18.15	18.07	18.15	17.85	18.34	900,137	18.145	1.04%
2014-10-03	0	24.00	24.00	24.05	23.70	25.00	1,656,942	39,883,276	24.070	17.96	17.96	18.00	17.74	18.71	2,213,855	18.015	-0.62%
2014-09-30	0	24.15	24.05	24.30	23.50	24.45	1,518,663	36,384,624	23.958	18.07	18.00	18.19	17.59	18.30	2,029,099	17.931	-1.63%
2014-09-29	0	24.55	24.50	24.55	24.00	25.20	1,075,702	26,272,453	24.424	18.37	18.34	18.37	17.96	18.86	1,437,255	18.280	-3.73%
2014-09-26	0	25.50	25.50	25.55	25.00	25.95	879,000	22,307,775	25.379	19.09	19.09	19.12	18.71	19.42	1,174,440	18.994	-0.20%
2014-09-25	0	25.55	25.50	25.55	25.30	26.65	1,557,200	40,606,161	26.076	19.12	19.09	19.12	18.94	19.95	2,080,589	19.517	-1.73%
2014-09-24	0	26.00	25.90	25.95	25.70	26.20	1,589,000	41,294,250	25.988	19.46	19.38	19.42	19.23	19.61	2,123,077	19.450	-0.76%
2014-09-23	0	26.20	26.20	26.25	25.20	26.45	2,643,700	69,159,660	26.160	19.61	19.61	19.65	18.86	19.80	3,532,272	19.579	2.75%
2014-09-22	0	25.50	25.40	25.60	24.60	25.60	2,249,000	56,632,321	25.181	19.09	19.01	19.16	18.41	19.16	3,004,909	18.847	0.79%
2014-09-19	0	25.30	25.30	25.35	24.70	25.50	2,965,500	74,240,299	25.035	18.94	18.94	18.97	18.49	19.09	3,962,231	18.737	2.02%
2014-09-18	0	24.80	24.75	24.80	24.35	25.55	1,776,000	43,982,500	24.765	18.56	18.52	18.56	18.22	19.12	2,372,930	18.535	0.40%
2014-09-17	0	24.70	24.70	24.75	24.05	25.65	3,132,503	77,449,104	24.724	18.49	18.49	18.52	18.00	19.20	4,185,366	18.505	-2.37%
2014-09-16	0	25.30	25.25	25.30	25.25	26.05	1,598,000	40,745,825	25.498	18.94	18.90	18.94	18.90	19.50	2,135,102	19.084	-2.50%
2014-09-15	0	25.95	25.95	26.00	25.95	27.25	2,530,554	66,722,191	26.367	19.42	19.42	19.46	19.42	20.40	3,381,096	19.734	-5.46%
2014-09-12	0	27.45	27.40	27.45	27.35	28.00	1,075,607	29,553,022	27.476	20.54	20.51	20.54	20.47	20.96	1,437,128	20.564	-1.61%
2014-09-11	0	27.90	27.90	27.95	27.90	28.75	1,182,700	33,224,190	28.092	20.88	20.88	20.92	20.88	21.52	1,580,216	21.025	-1.24%
2014-09-10	0	28.25	28.20	28.25	28.20	29.20	1,437,500	40,921,050	28.467	21.14	21.11	21.14	21.11	21.85	1,920,657	21.306	-3.25%
2014-09-08	0	29.20	29.15	29.30	28.05	29.60	2,318,100	67,564,205	29.146	21.85	21.82	21.93	20.99	22.15	3,097,234	21.814	4.10%
2014-09-05	0	28.05	28.00	28.05	27.90	28.40	1,160,201	32,515,648	28.026	20.99	20.96	20.99	20.88	21.26	1,550,155	20.976	-1.06%
2014-09-04	0	28.35	28.30	28.35	27.60	28.45	1,813,100	51,085,520	28.176	21.22	21.18	21.22	20.66	21.29	2,422,499	21.088	1.43%
2014-09-03	0	27.95	27.90	27.95	27.40	28.25	2,199,658	60,755,497	27.620	20.92	20.88	20.92	20.51	21.14	2,938,983	20.672	-0.36%
2014-09-02	0	28.05	28.15	28.20	27.20	28.15	2,308,432	63,589,503	27.547	20.99	21.07	21.11	20.36	21.07	3,084,317	20.617	0.39%
2014-09-01	0	28.20	28.15	28.20	28.05	29.20	1,869,513	53,108,647	28.408	20.91	20.87	20.91	20.80	21.65	2,521,118	21.066	-2.59%
2014-08-29	0	28.95	28.75	28.80	28.45	29.30	3,044,702	87,631,999	28.782	21.47	21.32	21.36	21.10	21.73	4,105,910	21.343	-0.17%
2014-08-28	0	29.00	29.00	29.05	28.85	30.50	3,354,500	98,569,675	29.384	21.50	21.50	21.54	21.39	22.62	4,523,686	21.790	-3.49%
2014-08-27	0	30.05	30.00	30.05	29.90	30.85	4,162,857	125,739,847	30.205	22.28	22.25	22.28	22.17	22.88	5,613,789	22.398	-1.80%
2014-08-26	0	30.60	30.55	30.60	29.70	31.00	2,805,000	85,036,175	30.316	22.69	22.65	22.69	22.02	22.99	3,782,661	22.481	-1.29%
2014-08-25	0	31.00	30.95	31.00	30.35	31.25	3,002,250	92,618,325	30.850	22.99	22.95	22.99	22.51	23.17	4,048,661	22.876	2.14%
2014-08-22	0	30.35	30.35	30.45	28.50	30.95	6,467,403	193,594,125	29.934	22.51	22.51	22.58	21.13	22.95	8,721,567	22.197	0.33%
2014-08-21	0	30.25	30.00	30.05	30.05	33.05	9,044,951	280,604,207	31.023	22.43	22.25	22.28	22.28	24.51	12,197,500	23.005	-8.47%
2014-08-20	0	33.05	33.05	33.10	32.50	34.50	15,662,382	522,976,068	33.391	24.51	24.51	24.55	24.10	25.58	21,121,387	24.760	-10.92%
2014-08-19	0	37.10	37.05	37.10	36.75	37.70	2,374,400	87,885,348	37.014	27.51	27.47	27.51	27.25	27.96	3,201,979	27.447	-1.07%
2014-08-18	0	37.50	37.45	37.50	37.20	38.15	1,384,000	51,951,425	37.537	27.81	27.77	27.81	27.59	28.29	1,866,383	27.835	-1.45%
2014-08-15	0	38.05	38.00	38.05	37.60	38.40	967,662	36,911,770	38.145	28.22	28.18	28.22	27.88	28.48	1,304,933	28.286	0.53%
2014-08-14	0	37.85	37.80	37.85	36.85	37.90	849,500	31,748,700	37.373	28.07	28.03	28.07	27.33	28.10	1,145,587	27.714	0.26%
2014-08-13	0	37.75	37.75	37.80	36.90	37.85	735,242	27,391,040	37.255	27.99	27.99	28.03	27.36	28.07	991,505	27.626	1.34%
2014-08-12	0	37.25	37.25	37.30	36.80	38.00	1,179,629	43,709,283	37.053	27.62	27.62	27.66	27.29	28.18	1,590,780	27.477	-1.19%
2014-08-11	0	37.70	37.70	37.75	36.65	37.85	1,738,500	65,042,487	37.413	27.96	27.96	27.99	27.18	28.07	2,344,441	27.743	1.89%
2014-08-08	0	37.00	36.90	37.00	36.55	37.40	768,450	28,340,767	36.880	27.44	27.36	27.44	27.10	27.73	1,036,287	27.348	-0.40%
2014-08-07	0	37.15	36.95	37.10	36.50	37.20	829,629	30,510,035	36.776	27.55	27.40	27.51	27.07	27.59	1,118,790	27.271	0.54%
2014-08-06	0	36.95	36.90	37.00	36.55	37.65	858,145	31,692,677	36.932	27.40	27.36	27.44	27.10	27.92	1,157,245	27.386	-0.94%
2014-08-05	0	37.30	37.30	37.35	37.20	38.00	1,503,000	56,306,887	37.463	27.66	27.66	27.70	27.59	28.18	2,026,859	27.780	0.27%
2014-08-04	0	37.20	37.15	37.20	36.70	38.00	2,344,114	87,138,882	37.174	27.59	27.55	27.59	27.21	28.18	3,161,137	27.566	-4.12%
2014-08-01	0	38.80	38.90	38.95	34.75	38.95	3,349,600	125,233,930	37.388	28.77	28.85	28.88	25.77	28.88	4,517,078	27.725	9.45%
2014-07-31	0	35.45	35.40	35.45	35.25	36.15	793,000	28,073,775	35.402	26.29	26.25	26.29	26.14	26.81	1,069,394	26.252	-0.98%
2014-07-30	0	35.80	35.75	35.80	35.00	36.25	1,888,410	67,721,905	35.862	26.55	26.51	26.55	25.95	26.88	2,546,601	26.593	1.13%
2014-07-29	0	35.40	35.45	35.50	35.30	35.95	1,338,750	47,641,737	35.587	26.25	26.29	26.32	26.18	26.66	1,805,361	26.389	0.85%
2014-07-28	0	35.10	35.05	35.10	34.85	36.30	2,672,000	93,976,917	35.171	26.03	25.99	26.03	25.84	26.92	3,603,305	26.081	-3.04%
2014-07-25	0	36.20	36.05	36.15	36.00	36.70	1,821,300	66,093,680	36.289	26.84	26.73	26.81	26.70	27.21	2,456,100	26.910	-0.14%
2014-07-24	0	36.25	36.20	36.25	36.10	37.90	3,123,500	113,754,932	36.419	26.88	26.84	26.88	26.77	28.10	4,212,172	27.006	-4.23%
2014-07-23	0	37.85	37.85	37.90	37.15	38.35	1,477,400	56,029,965	37.925	28.07	28.07	28.10	27.55	28.44	1,992,337	28.123	1.75%
2014-07-22	0	37.20	37.15	37.20	36.90	37.70	1,263,129	47,047,075	37.247	27.59	27.55	27.59	27.36	27.96	1,703,383	27.620	0.40%
2014-07-21	0	37.05	37.00	37.05	37.00	38.50	1,597,600	59,727,350	37.386	27.47	27.44	27.47	27.44	28.55	2,154,431	27.723	-3.01%
2014-07-18	0	38.20	38.20	38.25	36.50	38.30	1,100,888	41,457,401	37.658	28.33	28.33	28.36	27.07	28.40	1,484,594	27.925	1.06%
2014-07-17	0	37.80	37.85	37.95	37.40	39.00	1,479,700	56,185,127	37.971	28.03	28.07	28.14	27.73	28.92	1,995,438	28.157	-2.58%
2014-07-16	0	38.80	38.80	38.90	38.60	39.35	1,243,200	48,460,182	38.980	28.77	28.77	28.85	28.62	29.18	1,676,508	28.905	-0.51%
2014-07-15	0	39.00	38.95	39.00	38.55	39.35	1,538,672	59,893,258	38.925	28.92	28.88	28.92	28.59	29.18	2,074,964	28.865	1.43%
2014-07-14	0	38.45	38.40	38.45	38.00	40.40	3,297,585	127,608,738	38.698	28.51	28.48	28.51	28.18	29.96	4,446,933	28.696	-4.00%
2014-07-11	0	40.05	40.00	40.05	40.00	40.75	1,304,207	52,735,442	40.435	29.70	29.66	29.70	29.66	30.22	1,758,778	29.984	-1.84%
2014-07-10	0	40.80	40.75	40.85	39.95	41.05	1,235,000	50,263,850	40.700	30.25	30.22	30.29	29.62	30.44	1,665,450	30.180	1.87%
2014-07-09	0	40.05	40.00	40.05	39.70	40.80	1,684,491	67,489,109	40.065	29.70	29.66	29.70	29.44	30.25	2,271,608	29.710	-2.08%
2014-07-08	0	40.90	40.90	40.95	40.55	41.40	1,018,984	41,701,337	40.924	30.33	30.33	30.37	30.07	30.70	1,374,143	30.347	-0.12%
2014-07-07	0	40.95	40.95	41.05	40.75	42.35	2,940,613	121,675,531	41.378	30.37	30.37	30.44	30.22	31.40	3,965,541	30.683	-2.03%
2014-07-04	0	41.80	41.70	41.90	40.20	42.20	2,056,459	85,196,712	41.429	31.00	30.92	31.07	29.81	31.29	2,773,222	30.721	3.59%
2014-07-03	0	40.35	40.30	40.50	39.70	42.15	4,930,158	198,836,472	40.331	29.92	29.88	30.03	29.44	31.26	6,648,527	29.907	-3.24%
2014-07-02	0	41.70	41.65	41.70	41.65	43.55	3,275,019	138,820,394	42.388	30.92	30.89	30.92	30.89	32.29	4,416,502	31.432	-3.02%
2014-06-30	0	43.00	42.95	43.00	42.40	44.75	3,480,720	149,768,252	43.028	31.89	31.85	31.89	31.44	33.18	4,693,899	31.907	-2.93%
2014-06-27	0	44.30	44.20	44.30	43.65	44.65	506,668	22,405,469	44.221	32.85	32.78	32.85	32.37	33.11	683,263	32.792	-0.11%
2014-06-26	0	44.35	44.20	44.60	43.55	44.80	1,585,673	70,403,428	44.400	32.89	32.78	33.07	32.29	33.22	2,138,347	32.924	0.80%
2014-06-25	0	44.00	44.00	44.10	44.00	45.15	1,206,585	53,595,315	44.419	32.63	32.63	32.70	32.63	33.48	1,627,131	32.939	-2.22%
2014-06-24	0	45.00	44.95	45.00	44.15	45.00	1,192,568	53,282,986	44.679	33.37	33.33	33.37	32.74	33.37	1,608,229	33.131	1.24%
2014-06-23	0	44.45	44.35	44.45	44.20	44.95	1,415,028	63,086,385	44.583	32.96	32.89	32.96	32.78	33.33	1,908,225	33.060	0.79%
2014-06-20	0	44.10	44.00	44.05	44.00	45.50	1,441,865	63,898,243	44.316	32.70	32.63	32.66	32.63	33.74	1,944,416	32.862	-1.45%
2014-06-19	0	44.75	44.70	44.75	44.60	46.00	1,217,407	54,675,755	44.912	33.18	33.15	33.18	33.07	34.11	1,641,725	33.304	-2.72%
2014-06-18	0	46.00	46.00	46.05	46.00	47.20	1,458,860	67,506,661	46.274	34.11	34.11	34.15	34.11	35.00	1,967,335	34.314	-1.81%
2014-06-17	0	46.85	46.80	46.90	46.45	48.30	1,968,454	92,526,075	47.004	34.74	34.70	34.78	34.44	35.82	2,654,544	34.856	-2.40%
2014-06-16	0	48.00	47.95	48.00	47.95	50.00	1,975,337	96,114,692	48.657	35.59	35.56	35.59	35.56	37.08	2,663,826	36.081	-2.04%
2014-06-13	0	49.00	48.95	49.00	48.65	50.30	2,586,887	127,468,211	49.275	36.34	36.30	36.34	36.08	37.30	3,488,527	36.539	-3.26%
2014-06-12	0	50.65	50.65	51.15	50.60	52.00	1,645,500	84,352,050	51.262	37.56	37.56	37.93	37.52	38.56	2,219,027	38.013	-2.41%
2014-06-11	0	51.90	51.85	51.90	50.75	52.20	476,629	24,587,728	51.587	38.49	38.45	38.49	37.63	38.71	642,754	38.254	0.97%
2014-06-10	0	51.40	51.35	51.45	51.00	52.70	644,024	33,102,273	51.399	38.12	38.08	38.15	37.82	39.08	868,494	38.115	-1.25%
2014-06-09	0	52.05	52.00	52.05	49.25	52.30	1,179,678	60,372,975	51.178	38.60	38.56	38.60	36.52	38.78	1,590,846	37.950	6.33%
2014-06-06	0	48.95	48.75	49.05	48.50	49.90	1,405,199	68,775,718	48.944	36.30	36.15	36.37	35.96	37.00	1,894,970	36.294	-0.91%
2014-06-05	0	49.40	49.30	49.50	49.25	50.65	908,655	45,117,014	49.653	36.63	36.56	36.71	36.52	37.56	1,225,360	36.819	-1.69%
2014-06-04	0	50.25	50.20	50.25	50.00	51.00	584,313	29,357,031	50.242	37.26	37.23	37.26	37.08	37.82	787,971	37.256	-1.47%
2014-06-03	0	51.00	51.10	51.20	49.75	53.50	2,069,431	105,441,781	50.952	37.82	37.89	37.97	36.89	39.67	2,790,715	37.783	-2.49%
2014-05-30	0	52.30	51.95	52.45	50.65	53.00	1,748,499	90,590,864	51.811	38.78	38.52	38.89	37.56	39.30	2,357,925	38.420	2.35%
2014-05-29	0	51.10	51.00	51.10	50.60	51.30	823,732	42,017,354	51.009	37.89	37.82	37.89	37.52	38.04	1,110,838	37.825	0.99%
2014-05-28	0	50.60	50.40	50.90	49.75	50.90	975,401	49,175,205	50.415	37.52	37.37	37.74	36.89	37.74	1,315,370	37.385	0.90%
2014-05-27	0	50.15	50.10	50.15	50.10	51.40	413,771	20,711,060	50.054	37.19	37.15	37.19	37.15	38.12	557,988	37.117	-1.38%
2014-05-26	0	50.85	50.80	50.95	49.20	50.95	693,268	34,385,274	49.599	37.71	37.67	37.78	36.48	37.78	934,901	36.780	2.42%
2014-05-23	0	49.65	49.35	49.65	48.85	50.00	712,661	35,143,818	49.314	36.82	36.60	36.82	36.22	37.08	961,054	36.568	0.91%
2014-05-22	0	49.20	49.05	49.20	47.70	49.80	1,193,519	58,098,228	48.678	36.48	36.37	36.48	35.37	36.93	1,609,511	36.097	3.80%
2014-05-21	0	47.40	47.35	47.40	47.35	48.30	612,184	29,185,678	47.675	35.15	35.11	35.15	35.11	35.82	825,556	35.353	-0.32%
2014-05-20	0	47.55	47.35	47.60	47.10	47.90	533,200	25,347,310	47.538	35.26	35.11	35.30	34.93	35.52	719,043	35.251	-0.31%
2014-05-19	0	47.70	47.50	47.55	47.55	48.55	632,731	30,368,435	47.996	35.37	35.22	35.26	35.26	36.00	853,265	35.591	-1.75%
2014-05-16	0	48.55	48.25	48.60	47.85	48.60	852,673	41,049,529	48.142	36.00	35.78	36.04	35.48	36.04	1,149,866	35.699	0.83%
2014-05-15	0	48.15	48.15	48.30	47.05	48.55	555,392	26,674,764	48.029	35.71	35.71	35.82	34.89	36.00	748,970	35.615	1.37%
2014-05-14	0	47.50	47.45	47.50	46.80	48.20	1,180,493	55,791,466	47.261	35.22	35.19	35.22	34.70	35.74	1,591,945	35.046	-0.42%
2014-05-13	0	47.70	47.60	47.80	46.80	48.35	1,618,648	76,719,839	47.398	35.37	35.30	35.45	34.70	35.85	2,182,815	35.147	1.49%
2014-05-12	0	47.00	46.95	47.00	44.50	47.80	2,222,910	102,592,520	46.152	34.85	34.82	34.85	33.00	35.45	2,997,688	34.224	3.23%
2014-05-09	0	46.30	46.20	46.25	46.00	47.50	1,526,000	71,171,189	46.639	33.76	33.69	33.73	33.54	34.64	2,092,678	34.010	-3.74%
2014-05-08	0	48.10	48.10	48.15	46.65	49.50	1,961,454	94,330,526	48.092	35.07	35.07	35.11	34.02	36.10	2,689,838	35.069	-1.94%
2014-05-07	0	49.05	49.00	49.35	48.25	51.75	2,347,800	115,405,122	49.155	35.77	35.73	35.99	35.18	37.74	3,219,653	35.844	-4.94%
2014-05-05	0	51.60	51.60	51.95	50.55	52.00	370,500	19,029,320	51.361	37.63	37.63	37.88	36.86	37.92	508,085	37.453	0.78%
2014-05-02	0	51.20	51.15	51.20	50.90	52.50	643,694	33,116,195	51.447	37.34	37.30	37.34	37.12	38.28	882,729	37.516	-0.58%
2014-04-30	0	51.50	51.45	51.55	51.45	53.45	1,204,478	62,705,268	52.060	37.55	37.52	37.59	37.52	38.98	1,651,760	37.963	-2.65%
2014-04-29	0	52.90	52.80	52.90	51.20	53.70	1,163,900	61,025,954	52.432	38.58	38.50	38.58	37.34	39.16	1,596,113	38.234	-1.67%
2014-04-28	0	53.80	53.65	54.00	53.00	56.80	814,830	44,003,503	54.003	39.23	39.12	39.38	38.65	41.42	1,117,416	39.380	-4.36%
2014-04-25	0	56.25	56.20	56.25	54.05	56.75	2,098,826	116,476,034	55.496	41.02	40.98	41.02	39.41	41.38	2,878,223	40.468	1.44%
2014-04-24	0	55.45	55.30	55.50	53.55	56.15	2,643,192	145,339,886	54.987	40.43	40.33	40.47	39.05	40.95	3,624,738	40.097	3.84%
2014-04-23	0	53.40	53.35	53.50	51.70	53.55	1,417,417	73,976,314	52.191	38.94	38.90	39.01	37.70	39.05	1,943,773	38.058	3.39%
2014-04-22	0	51.65	51.55	51.80	50.60	52.00	1,310,767	67,102,905	51.194	37.66	37.59	37.77	36.90	37.92	1,797,519	37.331	-0.96%
2014-04-17	0	52.15	52.00	52.35	50.95	52.35	853,200	43,995,342	51.565	38.03	37.92	38.17	37.15	38.17	1,170,035	37.602	2.66%
2014-04-16	0	50.80	50.50	50.80	49.80	51.00	1,425,202	72,057,006	50.559	37.04	36.83	37.04	36.31	37.19	1,954,449	36.868	-2.03%
2014-04-15	0	51.85	51.65	51.75	51.15	52.45	1,587,267	82,246,168	51.816	37.81	37.66	37.74	37.30	38.25	2,176,697	37.785	0.97%
2014-04-14	0	51.35	51.35	51.40	50.40	51.70	832,410	42,405,790	50.943	37.44	37.44	37.48	36.75	37.70	1,141,525	37.148	-0.68%
2014-04-11	0	51.70	51.65	51.75	49.65	52.15	1,251,126	64,314,909	51.406	37.70	37.66	37.74	36.21	38.03	1,715,730	37.485	1.47%
2014-04-10	0	50.95	50.95	51.00	50.80	53.30	1,898,575	97,154,655	51.172	37.15	37.15	37.19	37.04	38.87	2,603,609	37.315	-3.41%
2014-04-09	0	52.75	52.70	52.75	50.60	52.75	1,530,750	78,825,637	51.495	38.47	38.43	38.47	36.90	38.47	2,099,192	37.550	3.94%
2014-04-08	0	50.75	50.65	50.85	49.20	51.35	1,322,600	66,951,267	50.621	37.01	36.93	37.08	35.88	37.44	1,813,746	36.913	-0.49%
2014-04-07	0	51.00	50.75	51.15	50.00	53.25	1,892,700	96,431,531	50.949	37.19	37.01	37.30	36.46	38.83	2,595,552	37.153	-4.67%
2014-04-04	0	53.50	53.30	53.50	53.00	54.35	732,500	38,992,288	53.232	39.01	38.87	39.01	38.65	39.63	1,004,513	38.817	-1.20%
2014-04-03	0	54.15	53.95	54.40	53.40	55.00	1,353,300	73,285,067	54.153	39.49	39.34	39.67	38.94	40.11	1,855,846	39.489	-1.19%
2014-04-02	0	54.80	54.85	54.95	54.30	55.80	1,472,337	81,052,277	55.050	39.96	40.00	40.07	39.60	40.69	2,019,088	40.143	0.92%
2014-04-01	0	54.30	54.25	54.40	53.25	58.00	2,846,968	154,710,902	54.342	39.60	39.56	39.67	38.83	42.29	3,904,186	39.627	2.07%
2014-03-31	0	53.20	52.80	53.25	50.10	53.25	2,275,122	118,767,754	52.203	38.79	38.50	38.83	36.53	38.83	3,119,986	38.067	6.61%
2014-03-28	0	49.90	50.00	50.05	49.60	52.40	3,658,921	184,404,410	50.399	36.39	36.46	36.50	36.17	38.21	5,017,657	36.751	-5.04%
2014-03-27	0	52.55	52.35	52.80	51.85	54.20	2,992,792	158,164,287	52.848	38.32	38.17	38.50	37.81	39.52	4,104,162	38.538	-3.31%
2014-03-26	0	54.35	54.20	54.25	51.60	56.25	3,507,600	190,549,975	54.325	39.63	39.52	39.56	37.63	41.02	4,810,143	39.614	-3.55%
2014-03-25	0	56.35	56.20	56.35	55.40	57.60	1,974,400	111,341,047	56.392	41.09	40.98	41.09	40.40	42.00	2,707,591	41.122	-2.09%
2014-03-24	0	57.55	57.55	57.90	56.85	58.90	2,289,615	132,146,967	57.716	41.97	41.97	42.22	41.46	42.95	3,139,861	42.087	0.09%
2014-03-21	0	57.50	58.15	58.20	57.15	60.60	4,251,568	248,635,005	58.481	41.93	42.40	42.44	41.67	44.19	5,830,383	42.645	-5.51%
2014-03-20	0	60.85	60.80	60.85	60.30	62.30	1,663,757	101,933,872	61.267	44.37	44.34	44.37	43.97	45.43	2,281,591	44.677	0.50%
2014-03-19	0	60.55	60.50	60.55	60.15	63.60	1,326,061	80,361,204	60.601	44.15	44.12	44.15	43.86	46.38	1,818,492	44.191	-1.54%
2014-03-18	0	61.50	61.35	61.55	59.85	62.60	1,713,500	105,462,837	61.548	44.85	44.74	44.88	43.64	45.65	2,349,806	44.882	1.49%
2014-03-17	0	60.60	60.40	60.60	60.10	61.95	1,225,285	74,431,339	60.746	44.19	44.04	44.19	43.83	45.17	1,680,293	44.297	-2.57%
2014-03-14	0	62.20	61.95	62.25	61.40	62.35	1,027,520	63,604,261	61.901	45.36	45.17	45.39	44.77	45.47	1,409,088	45.139	-0.56%
2014-03-13	0	62.55	62.20	62.55	61.50	63.40	1,226,662	76,386,915	62.272	45.61	45.36	45.61	44.85	46.23	1,682,182	45.409	-0.16%
2014-03-12	0	62.65	62.55	62.65	62.55	63.40	1,028,266	64,705,464	62.927	45.68	45.61	45.68	45.61	46.23	1,410,111	45.887	-1.88%
2014-03-11	0	63.85	63.80	63.85	63.30	64.95	1,306,447	83,589,867	63.983	46.56	46.52	46.56	46.16	47.36	1,791,595	46.657	0.24%
2014-03-10	0	63.70	63.60	63.75	63.10	65.40	1,219,240	77,832,729	63.837	46.45	46.38	46.49	46.01	47.69	1,672,003	46.551	-1.92%
2014-03-07	0	64.95	64.85	65.00	64.60	68.00	2,026,088	132,691,683	65.492	47.36	47.29	47.40	47.11	49.59	2,778,473	47.757	-3.42%
2014-03-06	0	67.25	67.25	67.30	65.90	68.45	1,666,200	111,936,047	67.180	49.04	49.04	49.08	48.05	49.91	2,284,941	48.989	0.00%
2014-03-05	0	67.25	67.15	67.35	67.00	69.70	1,018,623	69,268,724	68.002	49.04	48.97	49.11	48.86	50.83	1,396,888	49.588	-2.54%
2014-03-04	0	69.00	68.80	68.90	67.50	69.35	1,018,520	70,180,509	68.904	50.32	50.17	50.24	49.22	50.57	1,396,746	50.246	-0.58%
2014-03-03	0	69.40	69.30	69.35	66.75	69.80	1,512,980	99,661,215	65.871	50.61	50.53	50.57	48.67	50.90	2,074,823	48.034	0.22%
2014-02-28	0	69.25	69.00	69.20	68.40	69.50	880,289	60,790,112	69.057	50.50	50.32	50.46	49.88	50.68	1,207,183	50.357	0.22%
2014-02-27	0	69.10	68.95	69.20	67.80	69.65	1,500,605	103,748,555	69.138	50.39	50.28	50.46	49.44	50.79	2,057,853	50.416	1.62%
2014-02-26	0	68.00	67.70	68.00	66.25	68.20	945,458	64,132,409	67.832	49.59	49.37	49.59	48.31	49.73	1,296,553	49.464	0.74%
2014-02-25	0	67.50	67.05	67.50	65.00	68.50	882,102	59,453,050	67.399	49.22	48.89	49.22	47.40	49.95	1,209,670	49.148	1.66%
2014-02-24	0	66.40	66.10	66.60	65.40	67.80	1,123,000	74,437,097	66.284	48.42	48.20	48.57	47.69	49.44	1,540,025	48.335	0.91%
2014-02-21	0	65.80	65.80	66.10	64.90	68.15	2,358,447	154,626,031	65.563	47.98	47.98	48.20	47.33	49.70	3,234,254	47.809	1.23%
2014-02-20	0	65.00	64.70	65.00	64.50	66.00	651,550	42,361,162	65.016	47.40	47.18	47.40	47.03	48.13	893,502	47.410	-0.38%
2014-02-19	0	65.25	65.00	65.10	64.55	65.95	422,500	27,469,012	65.015	47.58	47.40	47.47	47.07	48.09	579,395	47.410	0.00%
2014-02-18	0	65.25	64.90	65.25	64.60	66.55	625,640	40,774,692	65.173	47.58	47.33	47.58	47.11	48.53	857,971	47.525	-1.06%
2014-02-17	0	65.95	65.85	66.00	65.40	66.50	368,500	24,270,862	65.864	48.09	48.02	48.13	47.69	48.49	505,342	48.029	-0.83%
2014-02-14	0	66.50	66.25	66.55	65.00	67.45	1,112,443	73,525,506	66.094	48.49	48.31	48.53	47.40	49.19	1,525,547	48.196	-0.23%
2014-02-13	0	66.65	66.60	66.65	66.50	67.60	500,391	33,446,550	66.841	48.60	48.57	48.60	48.49	49.29	686,211	48.741	0.00%
2014-02-12	0	66.65	66.70	66.85	66.30	68.20	1,298,359	86,945,864	66.966	48.60	48.64	48.75	48.35	49.73	1,780,503	48.832	0.53%
2014-02-11	0	66.30	66.10	66.45	66.00	70.00	1,741,814	117,198,068	67.285	48.35	48.20	48.46	48.13	51.04	2,388,635	49.065	-4.19%
2014-02-10	0	69.20	69.00	69.25	67.95	70.45	558,665	38,807,180	69.464	50.46	50.32	50.50	49.55	51.37	766,125	50.654	1.17%
2014-02-07	0	68.40	67.80	68.40	66.00	68.40	644,398	43,388,284	67.332	49.88	49.44	49.88	48.13	49.88	883,694	49.099	2.47%
2014-02-06	0	66.75	66.25	66.80	65.65	67.00	547,653	36,360,420	66.393	48.67	48.31	48.71	47.87	48.86	751,023	48.415	0.75%
2014-02-05	0	66.25	66.20	66.50	65.85	68.50	677,617	45,174,734	66.667	48.31	48.27	48.49	48.02	49.95	929,249	48.614	-1.78%
2014-02-04	0	67.45	67.40	67.45	65.95	67.90	2,227,727	148,556,432	66.685	49.19	49.15	49.19	48.09	49.51	3,054,991	48.627	0.90%
2014-01-30	0	66.85	66.35	66.85	65.00	66.95	663,155	43,787,780	66.030	48.75	48.38	48.75	47.40	48.82	909,417	48.149	-0.22%
2014-01-29	0	67.00	66.95	67.00	64.20	67.45	1,345,568	89,025,094	66.162	48.86	48.82	48.86	46.82	49.19	1,845,243	48.246	0.00%
2014-01-28	0	67.00	66.85	67.00	65.75	68.20	799,221	53,396,902	66.811	48.86	48.75	48.86	47.95	49.73	1,096,011	48.719	1.13%
2014-01-27	0	66.25	66.20	66.40	61.00	66.50	1,541,600	99,404,407	64.481	48.31	48.27	48.42	44.48	48.49	2,114,071	47.020	-1.56%
2014-01-24	0	67.30	67.25	67.30	67.05	70.00	1,674,500	114,249,950	68.229	49.08	49.04	49.08	48.89	51.04	2,296,324	49.753	-3.93%
2014-01-23	0	70.05	69.85	70.25	69.65	70.55	764,647	53,662,508	70.180	51.08	50.94	51.23	50.79	51.45	1,048,598	51.175	0.57%
2014-01-22	0	69.65	69.45	69.70	68.15	72.05	1,882,360	130,264,032	69.203	50.79	50.64	50.83	49.70	52.54	2,581,372	50.463	-2.93%
2014-01-21	0	71.75	71.75	72.05	71.35	73.00	603,715	43,581,689	72.189	52.32	52.32	52.54	52.03	53.23	827,904	52.641	-0.90%
2014-01-20	0	72.40	72.35	72.50	71.30	72.45	548,834	39,576,135	72.110	52.79	52.76	52.87	51.99	52.83	752,643	52.583	1.26%
2014-01-17	0	71.50	71.20	71.70	70.45	71.90	784,058	55,761,386	71.119	52.14	51.92	52.28	51.37	52.43	1,075,217	51.861	1.20%
2014-01-16	0	70.65	70.55	70.70	69.70	70.80	1,052,506	73,719,782	70.042	51.52	51.45	51.56	50.83	51.63	1,443,353	51.075	1.00%
2014-01-15	0	69.95	69.85	70.00	67.75	70.00	2,841,632	195,359,834	68.749	51.01	50.94	51.04	49.40	51.04	3,896,869	50.133	-1.82%
2014-01-14	0	71.25	71.20	71.65	70.55	71.65	482,730	34,330,090	71.117	51.96	51.92	52.25	51.45	52.25	661,991	51.859	-0.42%
2014-01-13	0	71.55	71.55	71.85	71.50	75.00	681,949	49,554,615	72.666	52.17	52.17	52.39	52.14	54.69	935,190	52.989	0.21%
2014-01-10	0	71.40	71.20	71.40	70.05	72.30	842,743	60,009,383	71.207	52.07	51.92	52.07	51.08	52.72	1,155,695	51.925	2.88%
2014-01-09	0	69.40	69.40	69.45	69.00	71.00	522,766	36,475,093	69.773	50.61	50.61	50.64	50.32	51.77	716,895	50.879	-2.25%
2014-01-08	0	71.00	70.75	70.90	70.70	72.00	516,400	36,701,268	71.071	51.77	51.59	51.70	51.56	52.50	708,165	51.826	-0.21%
2014-01-07	0	71.15	71.05	71.20	70.50	72.60	474,149	33,769,678	71.222	51.88	51.81	51.92	51.41	52.94	650,224	51.935	0.99%
2014-01-06	0	70.45	70.40	70.50	70.05	71.50	766,130	53,990,813	70.472	51.37	51.34	51.41	51.08	52.14	1,050,632	51.389	-0.63%
2014-01-03	0	70.90	70.80	70.85	69.20	71.55	1,111,367	78,169,358	70.336	51.70	51.63	51.66	50.46	52.17	1,524,072	51.290	1.79%
2014-01-02	0	69.65	69.80	70.05	67.75	70.20	858,500	59,316,073	69.093	50.79	50.90	51.08	49.40	51.19	1,177,303	50.383	0.72%
2013-12-31	0	69.15	69.00	69.10	69.00	71.70	871,267	61,191,802	70.233	50.42	50.32	50.39	50.32	52.28	1,194,811	51.215	0.36%
2013-12-30	1	68.90	68.85	68.95	68.20	69.90	329,310	22,614,985	68.674	50.24	50.21	50.28	49.73	50.97	451,599	50.078	0.15%
2013-12-27	0	68.80	68.80	68.95	67.60	69.45	929,500	63,866,125	68.710	50.17	50.17	50.28	49.29	50.64	1,274,669	50.104	1.33%
2013-12-24	0	67.90	67.80	67.90	67.40	68.00	153,365	10,404,213	67.840	49.51	49.44	49.51	49.15	49.59	210,317	49.469	0.00%
2013-12-23	0	67.90	67.25	68.00	66.55	68.00	252,208	16,956,581	67.233	49.51	49.04	49.59	48.53	49.59	345,865	49.027	0.59%
2013-12-20	0	67.50	67.40	67.50	65.75	68.00	461,304	30,784,291	66.733	49.22	49.15	49.22	47.95	49.59	632,609	48.662	-0.15%
2013-12-19	0	67.60	67.60	67.75	67.20	69.15	713,012	48,318,662	67.767	49.29	49.29	49.40	49.00	50.42	977,788	49.416	-0.15%
2013-12-18	0	67.70	67.45	67.90	67.10	67.90	218,732	14,741,191	67.394	49.37	49.19	49.51	48.93	49.51	299,958	49.144	0.74%
2013-12-17	0	67.20	67.15	67.50	66.30	67.50	744,919	49,944,704	67.047	49.00	48.97	49.22	48.35	49.22	1,021,544	48.891	-1.10%
2013-12-16	0	67.95	67.85	68.10	66.65	68.55	642,125	43,680,915	68.026	49.55	49.48	49.66	48.60	49.99	880,577	49.605	-0.07%
2013-12-13	0	68.00	67.80	68.05	65.95	68.05	985,183	66,450,871	67.450	49.59	49.44	49.62	48.09	49.62	1,351,030	49.185	2.95%
2013-12-12	0	66.05	66.05	66.20	65.40	67.00	517,500	34,355,325	66.387	48.16	48.16	48.27	47.69	48.86	709,673	48.410	-1.64%
2013-12-11	0	67.15	67.10	67.15	65.05	67.15	1,065,801	70,613,409	66.254	48.97	48.93	48.97	47.44	48.97	1,461,585	48.313	1.21%
2013-12-10	0	66.35	65.95	66.40	64.95	67.00	1,085,757	71,979,890	66.295	48.38	48.09	48.42	47.36	48.86	1,488,952	48.343	2.63%
2013-12-09	0	64.65	64.55	64.95	64.20	65.50	424,700	27,538,264	64.842	47.14	47.07	47.36	46.82	47.76	582,412	47.283	0.00%
2013-12-06	0	64.65	64.55	64.70	63.25	64.70	1,221,677	78,184,094	63.997	47.14	47.07	47.18	46.12	47.18	1,675,345	46.667	0.70%
2013-12-05	0	64.20	64.20	64.50	63.90	65.50	1,698,911	109,603,520	64.514	46.82	46.82	47.03	46.60	47.76	2,329,800	47.044	0.31%
2013-12-04	0	64.00	63.85	64.00	61.35	64.30	1,124,079	71,577,785	63.677	46.67	46.56	46.67	44.74	46.89	1,541,504	46.434	2.89%
2013-12-03	0	62.20	62.20	62.25	60.75	63.60	1,580,929	98,061,586	62.028	45.36	45.36	45.39	44.30	46.38	2,168,005	45.231	-0.88%
2013-12-02	0	62.75	62.75	63.25	62.55	64.90	1,357,563	85,928,390	63.296	45.76	45.76	46.12	45.61	47.33	1,861,692	46.156	-3.01%
2013-11-29	0	64.70	64.65	64.70	64.25	66.75	2,227,100	144,366,100	64.823	47.18	47.14	47.18	46.85	48.67	3,054,131	47.269	-3.07%
2013-11-28	0	66.75	66.30	66.90	65.50	67.70	1,105,294	73,740,876	66.716	48.67	48.35	48.78	47.76	49.37	1,515,744	48.650	1.91%
2013-11-27	0	65.50	65.50	65.70	65.20	69.00	5,162,557	354,049,682	68.580	47.76	47.76	47.91	47.54	50.32	7,079,667	50.009	-5.89%
2013-11-26	0	69.60	69.10	69.60	68.75	69.90	10,900,820	757,535,092	69.493	50.75	50.39	50.75	50.13	50.97	14,948,827	50.675	0.07%
2013-11-25	0	69.55	69.35	69.50	68.30	69.95	1,754,319	121,448,575	69.228	50.72	50.57	50.68	49.80	51.01	2,405,783	50.482	0.72%
2013-11-22	0	69.05	69.00	69.20	68.05	69.35	1,231,705	84,656,525	68.731	50.35	50.32	50.46	49.62	50.57	1,689,097	50.119	-0.07%
2013-11-21	0	69.10	68.90	69.20	68.45	72.00	1,459,300	100,947,399	69.175	50.39	50.24	50.46	49.91	52.50	2,001,209	50.443	-0.29%
2013-11-20	0	69.30	68.90	69.35	67.25	69.40	899,348	61,676,226	68.579	50.53	50.24	50.57	49.04	50.61	1,233,320	50.008	1.99%
2013-11-19	0	67.95	67.90	67.95	66.20	70.00	1,736,060	117,786,265	67.847	49.55	49.51	49.55	48.27	51.04	2,380,744	49.475	-0.66%
2013-11-18	0	68.40	68.45	68.50	66.05	68.50	3,621,100	243,685,216	67.296	49.88	49.91	49.95	48.16	49.95	4,965,791	49.073	6.46%
2013-11-15	0	64.25	64.20	64.25	63.70	65.15	1,754,666	113,200,121	64.514	46.85	46.82	46.85	46.45	47.51	2,406,259	47.044	0.08%
2013-11-14	0	64.20	64.00	64.20	62.30	64.45	1,070,171	68,188,871	63.718	46.82	46.67	46.82	45.43	47.00	1,467,578	46.464	2.31%
2013-11-13	0	62.75	62.45	62.75	62.05	63.50	804,712	50,296,901	62.503	45.76	45.54	45.76	45.25	46.30	1,103,541	45.578	-0.32%
2013-11-12	0	62.95	62.70	63.00	62.20	63.95	752,100	47,319,645	62.917	45.90	45.72	45.94	45.36	46.63	1,031,391	45.879	0.48%
2013-11-11	0	62.65	62.55	62.65	60.50	63.40	865,500	54,178,925	62.598	45.68	45.61	45.68	44.12	46.23	1,186,902	45.647	1.79%
2013-11-08	0	61.55	61.25	61.85	60.95	63.50	651,245	40,330,642	61.929	44.88	44.66	45.10	44.45	46.30	893,084	45.159	-2.22%
2013-11-07	0	62.95	62.95	63.15	62.30	63.75	618,480	38,909,218	62.911	45.90	45.90	46.05	45.43	46.49	848,152	45.875	-0.32%
2013-11-06	0	63.15	62.75	63.20	62.45	63.70	616,500	38,918,389	63.128	46.05	45.76	46.09	45.54	46.45	845,437	46.033	0.00%
2013-11-05	0	63.15	63.15	63.40	60.50	63.45	1,172,601	72,786,908	62.073	46.05	46.05	46.23	44.12	46.27	1,608,045	45.264	2.10%
2013-11-04	0	61.85	61.85	62.00	60.10	62.80	993,750	61,014,470	61.398	45.10	45.10	45.21	43.83	45.79	1,362,778	44.772	0.08%
2013-11-01	0	61.80	61.80	61.90	58.20	61.95	1,756,500	106,989,125	60.910	45.07	45.07	45.14	42.44	45.17	2,408,774	44.416	5.19%
2013-10-31	0	58.75	59.45	59.60	56.90	59.60	1,285,000	74,649,387	58.093	42.84	43.35	43.46	41.49	43.46	1,762,183	42.362	0.51%
2013-10-30	0	58.45	58.35	58.65	57.55	59.35	760,000	44,482,225	58.529	42.62	42.55	42.77	41.97	43.28	1,042,225	42.680	0.17%
2013-10-29	0	58.35	58.35	58.40	56.60	60.30	1,821,155	105,213,884	57.773	42.55	42.55	42.59	41.27	43.97	2,497,439	42.129	-0.77%
2013-10-28	0	58.80	58.65	58.75	58.05	60.45	1,297,391	76,700,533	59.119	42.88	42.77	42.84	42.33	44.08	1,779,176	43.110	1.55%
2013-10-25	0	57.90	57.50	58.00	55.00	58.95	3,424,000	196,511,712	57.392	42.22	41.93	42.29	40.11	42.99	4,695,499	41.851	-0.17%
2013-10-24	0	58.00	57.95	58.00	57.85	63.25	3,254,155	192,386,178	59.120	42.29	42.26	42.29	42.18	46.12	4,462,582	43.111	-7.27%
2013-10-23	0	62.55	62.50	62.60	61.80	65.00	1,255,000	79,120,100	63.044	45.61	45.58	45.65	45.07	47.40	1,721,043	45.972	-2.72%
2013-10-22	0	64.30	64.25	64.30	63.20	64.80	1,100,406	70,385,207	63.963	46.89	46.85	46.89	46.09	47.25	1,509,041	46.642	1.18%
2013-10-21	0	63.55	63.50	63.55	63.50	65.30	1,293,450	82,826,197	64.035	46.34	46.30	46.34	46.30	47.62	1,773,771	46.695	-1.17%
2013-10-18	0	64.30	64.25	64.30	64.15	65.50	1,348,126	87,012,118	64.543	46.89	46.85	46.89	46.78	47.76	1,848,751	47.065	-0.31%
2013-10-17	0	64.50	64.50	64.55	64.00	67.00	2,491,241	163,249,112	65.529	47.03	47.03	47.07	46.67	48.86	3,416,361	47.785	-1.53%
2013-10-16	0	65.50	65.45	65.70	64.80	68.00	1,417,406	93,864,591	66.223	47.76	47.73	47.91	47.25	49.59	1,943,758	48.290	-2.46%
2013-10-15	0	67.15	66.95	67.15	65.95	68.45	1,452,700	97,600,690	67.186	48.97	48.82	48.97	48.09	49.91	1,992,159	48.992	0.67%
2013-10-11	0	66.70	66.55	66.65	65.00	67.10	1,887,020	125,847,592	66.691	48.64	48.53	48.60	47.40	48.93	2,587,763	48.632	3.41%
2013-10-10	0	64.50	64.40	65.00	61.85	65.30	2,634,500	167,676,002	63.646	47.03	46.96	47.40	45.10	47.62	3,612,819	46.411	5.56%
2013-10-09	0	61.10	61.00	61.10	60.45	62.90	909,000	55,954,600	61.556	44.55	44.48	44.55	44.08	45.87	1,246,556	44.887	-2.32%
2013-10-08	0	62.55	62.50	62.55	62.10	63.70	669,625	41,855,981	62.507	45.61	45.58	45.61	45.28	46.45	918,289	45.580	0.00%
2013-10-07	0	62.55	62.50	62.55	61.75	64.25	1,427,000	89,235,762	62.534	45.61	45.58	45.61	45.03	46.85	1,956,915	45.600	-2.57%
2013-10-04	0	64.20	63.80	64.00	61.00	64.80	1,112,258	70,295,065	63.200	46.82	46.52	46.67	44.48	47.25	1,525,294	46.086	0.71%
2013-10-03	0	63.75	63.40	63.75	60.65	64.50	1,638,831	103,826,473	63.354	46.49	46.23	46.49	44.23	47.03	2,247,409	46.198	5.37%
2013-10-02	0	60.50	60.40	60.55	58.00	61.50	1,434,107	86,666,487	60.432	44.12	44.04	44.15	42.29	44.85	1,966,661	44.068	3.15%
2013-09-30	0	58.65	58.65	59.10	58.00	60.00	1,149,695	68,219,684	59.337	42.77	42.77	43.10	42.29	43.75	1,576,633	43.269	-1.43%
2013-09-27	0	59.50	59.40	59.50	58.15	59.60	506,250	29,944,532	59.150	43.39	43.32	43.39	42.40	43.46	694,245	43.132	0.00%
2013-09-26	0	59.50	59.20	59.60	57.05	60.25	917,175	53,715,662	58.566	43.39	43.17	43.46	41.60	43.93	1,257,767	42.707	2.32%
2013-09-25	0	58.15	58.15	58.25	57.95	59.45	932,500	54,357,300	58.292	42.40	42.40	42.48	42.26	43.35	1,278,783	42.507	-1.52%
2013-09-24	0	59.05	58.80	59.20	56.85	59.20	1,731,430	101,022,310	58.346	43.06	42.88	43.17	41.46	43.17	2,374,395	42.547	5.35%
2013-09-23	0	56.05	56.05	56.10	54.00	57.80	1,231,165	69,647,450	56.570	40.87	40.87	40.91	39.38	42.15	1,688,357	41.252	2.47%
2013-09-19	0	54.70	54.10	54.70	53.80	54.70	747,000	40,466,850	54.173	39.89	39.45	39.89	39.23	39.89	1,024,398	39.503	2.05%
2013-09-18	0	53.60	53.35	53.45	51.90	54.25	808,000	43,139,873	53.391	39.09	38.90	38.98	37.85	39.56	1,108,050	38.933	0.56%
2013-09-17	0	53.30	53.20	53.30	52.95	54.70	687,840	36,970,000	53.748	38.87	38.79	38.87	38.61	39.89	943,269	39.194	0.95%
2013-09-16	0	52.80	52.75	52.95	50.25	52.95	710,750	37,136,725	52.250	38.50	38.47	38.61	36.64	38.61	974,686	38.101	4.87%
2013-09-13	0	50.35	50.00	50.50	48.70	50.55	538,000	26,759,567	49.739	36.72	36.46	36.83	35.51	36.86	737,786	36.270	1.21%
2013-09-12	0	49.75	49.65	49.80	48.30	49.80	476,500	23,490,419	49.298	36.28	36.21	36.31	35.22	36.31	653,448	35.948	1.95%
2013-09-11	0	48.80	48.75	49.00	48.10	49.80	731,205	35,860,285	49.043	35.59	35.55	35.73	35.07	36.31	1,002,737	35.762	-0.31%
2013-09-10	0	48.95	48.60	49.00	47.80	49.15	1,212,033	58,770,807	48.489	35.69	35.44	35.73	34.86	35.84	1,662,120	35.359	1.03%
2013-09-09	0	48.45	48.40	48.50	48.35	49.50	405,008	19,891,271	49.113	35.33	35.29	35.37	35.26	36.10	555,407	35.814	-1.52%
2013-09-06	0	49.20	48.90	49.20	48.10	49.35	1,055,500	51,514,675	48.806	35.88	35.66	35.88	35.07	35.99	1,447,459	35.590	0.82%
2013-09-05	0	48.80	48.65	49.00	47.65	49.30	841,500	41,013,175	48.738	35.59	35.48	35.73	34.75	35.95	1,153,990	35.540	2.41%
2013-09-04	0	47.65	47.35	47.70	47.05	48.25	1,782,000	84,665,062	47.511	34.75	34.53	34.78	34.31	35.18	2,443,744	34.646	0.00%
2013-09-03	0	47.65	47.55	47.65	46.20	47.65	793,000	37,233,457	46.953	34.75	34.67	34.75	33.69	34.75	1,087,480	34.238	3.59%
2013-09-02	0	46.00	45.95	46.05	45.70	46.70	976,500	44,987,239	46.070	33.54	33.51	33.58	33.32	34.05	1,339,122	33.595	0.31%
2013-08-30	0	46.30	46.25	46.50	45.80	46.70	685,500	31,592,237	46.086	33.44	33.41	33.59	33.08	33.73	949,079	33.287	0.33%
2013-08-29	0	46.15	46.05	46.15	45.20	46.85	518,677	23,977,778	46.229	33.33	33.26	33.33	32.65	33.84	718,112	33.390	0.44%
2013-08-28	0	45.95	45.95	46.00	44.65	46.30	698,000	31,857,326	45.641	33.19	33.19	33.22	32.25	33.44	966,385	32.965	0.33%
2013-08-27	0	45.80	45.60	45.85	45.15	46.25	433,650	19,839,717	45.751	33.08	32.94	33.12	32.61	33.41	600,391	33.045	-0.43%
2013-08-26	0	46.00	45.90	46.10	45.25	47.60	487,760	22,653,137	46.443	33.22	33.15	33.30	32.68	34.38	675,307	33.545	-1.60%
2013-08-23	0	46.75	46.65	46.70	44.85	48.00	1,585,713	73,930,156	46.623	33.77	33.69	33.73	32.39	34.67	2,195,429	33.675	4.24%
2013-08-22	0	44.85	44.70	44.90	43.85	44.90	971,232	43,224,744	44.505	32.39	32.29	32.43	31.67	32.43	1,344,677	32.145	-1.64%
2013-08-21	0	45.60	45.65	45.80	43.05	46.15	1,667,270	75,210,249	45.110	32.94	32.97	33.08	31.09	33.33	2,308,346	32.582	7.67%
2013-08-20	0	42.35	42.10	42.35	41.80	44.30	1,056,610	45,043,335	42.630	30.59	30.41	30.59	30.19	32.00	1,462,883	30.791	-3.64%
2013-08-19	0	43.95	43.90	43.95	43.80	44.50	864,700	38,079,242	44.038	31.74	31.71	31.74	31.64	32.14	1,197,182	31.807	0.92%
2013-08-16	0	43.55	43.50	43.55	41.55	43.75	831,500	35,753,850	42.999	31.46	31.42	31.46	30.01	31.60	1,151,217	31.057	3.32%
2013-08-15	0	42.15	42.10	42.20	42.00	43.30	771,925	32,714,917	42.381	30.44	30.41	30.48	30.34	31.27	1,068,735	30.611	-1.98%
2013-08-13	0	43.00	42.95	43.00	42.55	43.30	966,135	41,479,260	42.933	31.06	31.02	31.06	30.73	31.27	1,337,620	31.010	1.06%
2013-08-12	0	42.55	42.10	42.55	41.75	43.10	1,501,500	63,739,229	42.450	30.73	30.41	30.73	30.16	31.13	2,078,836	30.661	-1.62%
2013-08-09	0	43.25	43.05	43.30	42.75	43.75	1,302,750	56,278,457	43.200	31.24	31.09	31.27	30.88	31.60	1,803,665	31.202	-1.03%
2013-08-08	0	43.70	43.65	43.70	42.40	44.25	1,812,350	78,415,063	43.267	31.56	31.53	31.56	30.62	31.96	2,509,210	31.251	-1.80%
2013-08-07	0	44.50	44.45	44.50	40.55	45.15	4,296,500	187,838,318	43.719	32.14	32.11	32.14	29.29	32.61	5,948,531	31.577	6.46%
2013-08-06	1	41.80	41.30	42.00	41.15	43.35	192,500	8,079,650	41.972	30.19	29.83	30.34	29.72	31.31	266,517	30.316	-3.58%
2013-08-05	0	43.35	43.20	43.35	41.50	43.50	4,609,470	195,667,127	42.449	31.31	31.20	31.31	29.97	31.42	6,381,840	30.660	9.75%
2013-08-02	0	39.50	39.50	39.55	38.60	39.70	2,311,340	90,690,898	39.237	28.53	28.53	28.57	27.88	28.67	3,200,064	28.340	2.33%
2013-08-01	0	38.60	38.60	38.70	36.85	38.70	1,444,649	54,704,611	37.867	27.88	27.88	27.95	26.62	27.95	2,000,125	27.351	3.07%
2013-07-31	0	37.45	37.45	37.50	36.85	37.80	2,400,300	89,475,409	37.277	27.05	27.05	27.09	26.62	27.30	3,323,230	26.924	0.13%
2013-07-30	0	37.40	37.05	37.40	35.75	37.45	1,604,071	58,327,765	36.362	27.01	26.76	27.01	25.82	27.05	2,220,846	26.264	4.62%
2013-07-29	0	35.75	35.70	35.80	35.55	36.55	1,756,000	63,429,684	36.122	25.82	25.79	25.86	25.68	26.40	2,431,193	26.090	-3.25%
2013-07-26	0	36.95	36.90	36.95	36.55	37.85	1,026,000	38,000,812	37.038	26.69	26.65	26.69	26.40	27.34	1,420,503	26.752	-0.54%
2013-07-25	0	37.15	37.15	37.20	37.15	38.55	1,901,140	71,299,457	37.504	26.83	26.83	26.87	26.83	27.84	2,632,140	27.088	-3.00%
2013-07-24	0	38.30	38.30	38.35	35.65	38.45	4,499,900	166,515,011	37.004	27.66	27.66	27.70	25.75	27.77	6,230,139	26.727	-1.03%
2013-07-23	0	38.70	38.65	38.70	38.55	39.80	2,491,675	97,352,521	39.071	27.95	27.92	27.95	27.84	28.75	3,449,739	28.220	-2.27%
2013-07-22	0	39.60	39.45	39.60	38.10	39.80	514,000	20,065,750	39.038	28.60	28.49	28.60	27.52	28.75	711,636	28.197	2.46%
2013-07-19	0	38.65	38.55	38.60	38.15	39.50	1,032,200	39,842,895	38.600	27.92	27.84	27.88	27.55	28.53	1,429,087	27.880	-1.15%
2013-07-18	0	39.10	39.00	39.25	38.35	41.80	2,608,768	103,541,742	39.690	28.24	28.17	28.35	27.70	30.19	3,611,855	28.667	-4.40%
2013-07-17	0	40.90	40.90	41.00	38.40	41.75	5,286,800	214,927,508	40.654	29.54	29.54	29.61	27.74	30.16	7,319,607	29.363	5.96%
2013-07-16	0	38.60	38.45	38.85	36.35	38.95	4,419,000	167,765,095	37.965	27.88	27.77	28.06	26.25	28.13	6,118,133	27.421	8.58%
2013-07-15	0	35.55	35.35	35.60	35.40	36.60	4,340,000	154,841,712	35.678	25.68	25.53	25.71	25.57	26.44	6,008,757	25.769	-0.28%
2013-07-12	0	35.65	35.65	35.90	35.10	37.05	3,059,800	110,283,357	36.043	25.75	25.75	25.93	25.35	26.76	4,236,312	26.033	2.44%
2013-07-11	0	34.80	34.75	34.80	32.90	35.25	2,934,500	101,371,830	34.545	25.14	25.10	25.14	23.76	25.46	4,062,833	24.951	5.45%
2013-07-10	0	33.00	33.00	33.05	32.40	33.90	6,178,032	204,542,875	33.108	23.84	23.84	23.87	23.40	24.49	8,553,523	23.913	0.00%
2013-07-09	0	33.00	32.95	33.00	29.50	33.60	4,585,872	145,436,388	31.714	23.84	23.80	23.84	21.31	24.27	6,349,168	22.906	4.27%
2013-07-08	0	31.65	31.55	31.70	31.55	33.40	3,996,000	129,565,000	32.424	22.86	22.79	22.90	22.79	24.12	5,532,487	23.419	-2.47%
2013-07-05	0	32.45	32.35	32.40	29.75	33.20	8,655,156	277,398,199	32.050	23.44	23.37	23.40	21.49	23.98	11,983,117	23.149	4.68%
2013-07-04	0	31.00	30.65	30.70	30.70	35.60	11,724,840	380,695,384	32.469	22.39	22.14	22.17	22.17	25.71	16,233,113	23.452	-17.22%
2013-07-03	0	37.45	37.35	37.55	35.00	42.50	8,937,094	337,978,082	37.817	27.05	26.98	27.12	25.28	30.70	12,373,462	27.315	-13.01%
2013-07-02	0	43.05	42.90	43.10	42.20	44.45	2,338,945	100,737,072	43.069	31.09	30.99	31.13	30.48	32.11	3,238,284	31.108	-1.03%
2013-06-28	0	43.50	43.30	43.80	42.15	44.90	5,847,068	255,223,038	43.650	31.42	31.27	31.64	30.44	32.43	8,095,302	31.527	-7.55%
2013-06-27	0	47.05	47.00	47.10	46.75	48.10	553,208	26,120,309	47.216	33.98	33.95	34.02	33.77	34.74	765,920	34.103	0.64%
2013-06-26	0	46.75	46.40	46.90	44.70	47.40	1,120,520	51,525,752	45.984	33.77	33.51	33.87	32.29	34.24	1,551,367	33.213	5.06%
2013-06-25	0	44.50	44.20	44.80	44.00	45.50	1,294,710	57,893,779	44.716	32.14	31.92	32.36	31.78	32.86	1,792,534	32.297	-2.63%
2013-06-24	0	45.70	45.35	45.85	45.05	47.20	1,361,500	61,909,900	45.472	33.01	32.76	33.12	32.54	34.09	1,885,005	32.843	-4.09%
2013-06-21	0	47.65	47.55	47.70	44.60	48.40	1,797,500	84,806,260	47.180	34.42	34.34	34.45	32.21	34.96	2,488,650	34.077	4.38%
2013-06-20	0	45.65	45.55	45.70	44.60	46.20	1,095,000	49,827,116	45.504	32.97	32.90	33.01	32.21	33.37	1,516,034	32.867	-0.76%
2013-06-19	0	46.00	46.00	46.05	43.50	46.75	1,463,793	66,579,496	45.484	33.22	33.22	33.26	31.42	33.77	2,026,630	32.852	6.73%
2013-06-18	0	43.10	43.10	43.30	41.50	44.30	623,710	26,895,697	43.122	31.13	31.13	31.27	29.97	32.00	863,530	31.146	2.38%
2013-06-17	0	42.10	42.10	42.15	42.00	43.00	511,640	21,601,994	42.221	30.41	30.41	30.44	30.34	31.06	708,369	30.495	0.24%
2013-06-14	0	42.00	42.00	42.10	41.45	43.80	722,500	30,806,154	42.638	30.34	30.34	30.41	29.94	31.64	1,000,306	30.797	-0.94%
2013-06-13	0	42.40	42.40	42.55	40.20	42.80	1,459,995	60,521,041	41.453	30.62	30.62	30.73	29.04	30.91	2,021,372	29.941	-1.05%
2013-06-11	0	42.85	42.85	42.95	42.70	44.50	618,078	26,699,459	43.198	30.95	30.95	31.02	30.84	32.14	855,733	31.201	-1.15%
2013-06-10	0	43.35	43.05	43.35	43.00	43.95	250,000	10,798,788	43.195	31.31	31.09	31.31	31.06	31.74	346,127	31.199	0.58%
2013-06-07	0	43.10	43.10	43.15	42.30	43.30	293,000	12,523,525	42.742	31.13	31.13	31.17	30.55	31.27	405,660	30.872	-0.46%
2013-06-06	0	43.30	43.30	43.50	42.60	43.80	406,026	17,579,693	43.297	31.27	31.27	31.42	30.77	31.64	562,146	31.272	-1.93%
2013-06-05	0	44.15	44.05	44.20	43.55	44.40	416,000	18,252,962	43.877	31.89	31.82	31.92	31.46	32.07	575,955	31.692	1.03%
2013-06-04	0	43.70	43.45	43.70	43.05	44.10	208,500	9,086,662	43.581	31.56	31.38	31.56	31.09	31.85	288,670	31.478	-1.02%
2013-06-03	0	44.15	44.00	44.30	43.30	44.45	547,786	24,084,170	43.966	31.89	31.78	32.00	31.27	32.11	758,413	31.756	1.96%
2013-05-31	0	43.30	43.65	43.80	43.00	46.95	1,939,000	86,129,578	44.420	31.27	31.53	31.64	31.06	33.91	2,684,557	32.083	-5.97%
2013-05-30	0	46.05	46.00	46.30	45.10	47.15	655,500	30,221,238	46.104	33.26	33.22	33.44	32.57	34.06	907,544	33.300	-2.02%
2013-05-29	0	47.00	46.80	47.00	44.20	48.00	2,098,375	98,510,035	46.946	33.95	33.80	33.95	31.92	34.67	2,905,213	33.908	6.94%
2013-05-28	0	43.95	43.85	43.95	42.40	44.00	327,000	14,263,287	43.619	31.74	31.67	31.74	30.62	31.78	452,734	31.505	3.66%
2013-05-27	0	42.40	42.35	42.40	41.40	43.20	207,200	8,808,875	42.514	30.62	30.59	30.62	29.90	31.20	286,870	30.707	-0.47%
2013-05-24	0	42.60	42.55	42.60	41.70	42.70	321,000	13,559,587	42.242	30.77	30.73	30.77	30.12	30.84	444,426	30.510	1.43%
2013-05-23	0	42.00	42.00	42.05	41.30	42.60	551,040	23,101,755	41.924	30.34	30.34	30.37	29.83	30.77	762,918	30.281	0.12%
2013-05-22	0	41.95	41.85	41.95	41.35	43.10	827,500	35,019,503	42.320	30.30	30.23	30.30	29.87	31.13	1,145,679	30.567	-2.44%
2013-05-21	0	43.00	43.05	43.20	43.00	44.45	776,000	33,623,091	43.329	31.06	31.09	31.20	31.06	32.11	1,074,377	31.295	-3.91%
2013-05-20	0	44.75	44.40	44.80	43.40	45.55	907,500	40,396,550	44.514	32.32	32.07	32.36	31.35	32.90	1,256,439	32.152	5.05%
2013-05-16	0	42.60	42.50	42.60	42.50	43.80	632,200	27,286,132	43.161	30.77	30.70	30.77	30.70	31.64	875,285	31.174	-1.27%
2013-05-15	0	43.15	43.30	43.40	43.00	43.70	440,995	19,115,369	43.346	31.17	31.27	31.35	31.06	31.56	610,560	31.308	-1.26%
2013-05-14	0	43.70	43.60	43.70	43.25	43.90	366,237	15,990,460	43.662	31.56	31.49	31.56	31.24	31.71	507,057	31.536	0.81%
2013-05-13	0	43.35	43.30	43.55	43.15	43.85	366,500	15,920,237	43.439	31.31	31.27	31.46	31.17	31.67	507,422	31.375	0.81%
2013-05-10	0	43.85	43.80	43.90	42.80	43.95	293,000	12,814,993	43.737	31.06	31.02	31.09	30.31	31.13	413,679	30.978	1.74%
2013-05-09	0	43.10	43.00	43.10	43.00	44.00	442,500	19,166,750	43.315	30.53	30.46	30.53	30.46	31.16	624,754	30.679	-1.82%
2013-05-08	0	43.90	43.90	43.95	43.10	44.00	375,300	16,429,970	43.778	31.09	31.09	31.13	30.53	31.16	529,876	31.007	0.69%
2013-05-07	0	43.60	43.20	43.60	42.65	45.75	1,518,016	66,082,173	43.532	30.88	30.60	30.88	30.21	32.40	2,143,248	30.833	-3.86%
2013-05-06	0	45.35	44.95	45.30	44.55	45.75	509,500	22,911,487	44.969	32.12	31.84	32.09	31.55	32.40	719,350	31.850	0.22%
2013-05-03	0	45.25	45.20	45.40	44.70	45.95	519,003	23,471,536	45.224	32.05	32.01	32.16	31.66	32.55	732,767	32.031	0.00%
2013-05-02	0	45.25	44.95	45.25	43.75	45.70	716,000	32,171,912	44.933	32.05	31.84	32.05	30.99	32.37	1,010,902	31.825	1.23%
2013-04-30	0	44.70	44.60	44.70	43.75	45.55	691,000	31,104,775	45.014	31.66	31.59	31.66	30.99	32.26	975,605	31.883	2.41%
2013-04-29	0	43.65	43.65	43.85	42.85	44.00	407,690	17,625,233	43.232	30.92	30.92	31.06	30.35	31.16	575,607	30.620	0.34%
2013-04-26	0	43.50	43.45	43.50	42.65	43.65	517,742	22,362,997	43.193	30.81	30.77	30.81	30.21	30.92	730,987	30.593	2.23%
2013-04-25	0	42.55	42.30	42.55	42.10	43.55	795,000	33,879,562	42.616	30.14	29.96	30.14	29.82	30.85	1,122,440	30.184	-1.85%
2013-04-24	0	43.35	43.25	43.35	43.05	43.80	1,179,500	51,093,220	43.318	30.70	30.63	30.70	30.49	31.02	1,665,306	30.681	-2.25%
2013-04-23	0	44.35	44.05	44.35	42.85	44.65	499,000	21,845,575	43.779	31.41	31.20	31.41	30.35	31.62	704,525	31.008	1.14%
2013-04-22	0	43.85	43.85	43.90	43.55	46.00	305,700	13,456,752	44.020	31.06	31.06	31.09	30.85	32.58	431,610	31.178	-1.46%
2013-04-19	0	44.50	44.45	44.50	42.90	46.35	1,299,702	58,378,485	44.917	31.52	31.48	31.52	30.39	32.83	1,835,016	31.814	3.85%
2013-04-18	0	42.85	42.50	42.95	40.75	43.85	2,290,900	95,934,800	41.877	30.35	30.10	30.42	28.86	31.06	3,234,463	29.660	3.38%
2013-04-17	0	41.45	41.45	41.65	40.50	41.60	507,402	20,797,930	40.989	29.36	29.36	29.50	28.69	29.46	716,388	29.032	2.35%
2013-04-16	0	40.50	40.45	40.55	39.60	40.85	187,500	7,533,317	40.178	28.69	28.65	28.72	28.05	28.93	264,726	28.457	-0.49%
2013-04-15	0	40.70	40.65	40.70	40.40	41.40	469,501	19,058,227	40.593	28.83	28.79	28.83	28.61	29.32	662,876	28.751	-0.73%
2013-04-12	0	41.00	40.75	41.00	39.75	41.20	275,503	11,223,439	40.738	29.04	28.86	29.04	28.15	29.18	388,976	28.854	2.24%
2013-04-11	0	40.10	40.05	40.10	39.85	41.40	933,497	37,704,642	40.391	28.40	28.37	28.40	28.22	29.32	1,317,980	28.608	-1.47%
2013-04-10	0	40.70	40.70	41.10	39.80	41.70	1,737,383	70,650,242	40.665	28.83	28.83	29.11	28.19	29.54	2,452,966	28.802	1.75%
2013-04-09	0	40.00	39.95	40.00	39.80	40.75	859,608	34,407,789	40.027	28.33	28.30	28.33	28.19	28.86	1,213,658	28.350	0.00%
2013-04-08	0	40.00	39.90	39.95	38.00	40.35	552,000	22,052,856	39.951	28.33	28.26	28.30	26.91	28.58	779,355	28.296	2.17%
2013-04-05	0	39.15	39.10	39.15	39.00	40.90	999,500	39,557,243	39.577	27.73	27.69	27.73	27.62	28.97	1,411,168	28.032	-3.45%
2013-04-03	0	40.55	40.50	40.55	39.35	41.20	1,013,731	40,899,788	40.346	28.72	28.69	28.72	27.87	29.18	1,431,261	28.576	3.44%
2013-04-02	0	39.20	39.15	39.20	38.50	41.20	814,002	32,398,478	39.802	27.76	27.73	27.76	27.27	29.18	1,149,269	28.191	-3.09%
2013-03-28	0	40.45	40.40	40.45	40.40	42.00	609,700	24,890,950	40.825	28.65	28.61	28.65	28.61	29.75	860,820	28.915	-2.53%
2013-03-27	0	41.50	41.40	41.50	41.40	43.00	501,167	20,934,644	41.772	29.39	29.32	29.39	29.32	30.46	707,585	29.586	-2.35%
2013-03-26	0	42.50	42.40	42.50	39.40	43.00	792,000	33,082,412	41.771	30.10	30.03	30.10	27.91	30.46	1,118,204	29.585	6.52%
2013-03-25	0	39.90	39.80	39.90	39.00	40.50	583,500	22,966,449	39.360	28.26	28.19	28.26	27.62	28.69	823,829	27.878	0.25%
2013-03-22	0	39.80	39.70	39.80	36.95	40.25	2,733,000	106,399,300	38.931	28.19	28.12	28.19	26.17	28.51	3,858,652	27.574	8.89%
2013-03-21	0	36.55	36.55	36.75	36.10	36.95	927,500	33,930,753	36.583	25.89	25.89	26.03	25.57	26.17	1,309,513	25.911	1.95%
2013-03-20	0	35.85	35.65	35.90	35.20	37.05	842,005	30,573,179	36.310	25.39	25.25	25.43	24.93	26.24	1,188,805	25.718	5.75%
2013-03-19	0	33.90	33.90	34.10	33.30	34.95	356,500	12,128,287	34.020	24.01	24.01	24.15	23.59	24.75	503,333	24.096	-0.59%
2013-03-18	0	34.10	34.00	34.20	33.65	34.95	255,202	8,739,432	34.245	24.15	24.08	24.22	23.83	24.75	360,313	24.255	-1.30%
2013-03-15	0	34.55	34.25	34.90	33.65	35.50	977,850	33,916,293	34.685	24.47	24.26	24.72	23.83	25.14	1,380,601	24.566	0.58%
2013-03-14	0	34.35	34.20	34.40	33.20	34.40	566,530	19,273,011	34.019	24.33	24.22	24.36	23.51	24.36	799,869	24.095	1.63%
2013-03-13	0	33.80	33.75	33.90	33.05	34.05	484,930	16,305,489	33.624	23.94	23.90	24.01	23.41	24.12	684,660	23.815	-0.88%
2013-03-12	0	34.10	34.00	34.30	33.10	35.15	1,325,500	44,708,567	33.730	24.15	24.08	24.29	23.44	24.90	1,871,439	23.890	-2.99%
2013-03-11	0	35.15	35.10	35.50	35.05	36.80	317,000	11,402,087	35.969	24.90	24.86	25.14	24.83	26.06	447,564	25.476	-2.90%
2013-03-08	0	36.20	36.15	36.30	35.15	37.90	416,500	15,058,062	36.154	25.64	25.60	25.71	24.90	26.84	588,046	25.607	-0.28%
2013-03-07	0	36.30	36.30	36.50	36.30	36.95	521,063	19,118,324	36.691	25.71	25.71	25.85	25.71	26.17	735,675	25.987	-1.76%
2013-03-06	0	36.95	36.90	36.95	35.45	37.40	788,000	28,880,093	36.650	26.17	26.14	26.17	25.11	26.49	1,112,557	25.958	5.72%
2013-03-05	0	34.95	34.90	35.30	33.60	35.90	829,750	28,499,133	34.347	24.75	24.72	25.00	23.80	25.43	1,171,503	24.327	3.25%
2013-03-04	0	33.85	33.85	34.10	33.10	34.35	498,815	16,853,839	33.788	23.98	23.98	24.15	23.44	24.33	704,264	23.931	0.15%
2013-03-01	0	33.80	33.65	33.90	33.60	34.30	344,702	11,733,589	34.040	23.94	23.83	24.01	23.80	24.29	486,676	24.110	-0.59%
2013-02-28	0	34.00	33.80	34.00	33.35	34.30	2,164,000	72,675,498	33.584	24.08	23.94	24.08	23.62	24.29	3,055,296	23.787	1.95%
2013-02-27	0	33.35	33.30	33.50	32.45	33.80	83,404	2,759,285	33.083	23.62	23.59	23.73	22.98	23.94	117,756	23.432	2.14%
2013-02-26	0	32.65	32.55	32.80	32.20	33.70	594,302	19,570,081	32.930	23.13	23.05	23.23	22.81	23.87	839,080	23.323	-3.12%
2013-02-25	0	33.70	33.70	33.80	33.30	33.80	178,700	6,012,285	33.645	23.87	23.87	23.94	23.59	23.94	252,302	23.830	1.20%
2013-02-22	0	33.30	33.00	33.30	32.80	33.65	220,504	7,278,580	33.009	23.59	23.37	23.59	23.23	23.83	311,324	23.379	0.91%
2013-02-21	0	33.00	32.95	33.20	32.45	33.60	321,000	10,607,721	33.046	23.37	23.34	23.51	22.98	23.80	453,212	23.406	-2.08%
2013-02-20	0	33.70	33.55	33.85	32.40	34.00	855,000	28,420,701	33.241	23.87	23.76	23.98	22.95	24.08	1,207,153	23.544	-0.15%
2013-02-19	0	33.75	33.70	33.80	33.60	34.15	352,000	11,927,887	33.886	23.90	23.87	23.94	23.80	24.19	496,980	24.001	0.60%
2013-02-18	0	33.55	33.55	33.70	33.30	34.00	332,500	11,163,350	33.574	23.76	23.76	23.87	23.59	24.08	469,448	23.780	-1.03%
2013-02-15	0	33.90	33.90	33.95	33.40	34.15	2,012,300	67,812,229	33.699	24.01	24.01	24.05	23.66	24.19	2,841,115	23.868	0.74%
2013-02-14	0	33.65	33.60	33.65	33.45	33.80	554,500	18,667,237	33.665	23.83	23.80	23.83	23.69	23.94	782,884	23.844	0.45%
2013-02-08	0	33.50	33.50	33.70	32.00	34.30	945,000	31,703,362	33.549	23.73	23.73	23.87	22.66	24.29	1,334,221	23.762	-2.76%
2013-02-07	0	34.45	34.45	34.50	33.85	35.25	995,600	34,372,450	34.524	24.40	24.40	24.44	23.98	24.97	1,405,662	24.453	-2.27%
2013-02-06	0	35.25	35.20	35.25	33.30	35.70	826,258	28,799,661	34.856	24.97	24.93	24.97	23.59	25.29	1,166,572	24.687	5.07%
2013-02-05	0	33.55	33.55	33.60	33.10	33.60	474,500	15,856,625	33.418	23.76	23.76	23.80	23.44	23.80	669,934	23.669	0.15%
2013-02-04	0	33.50	33.35	33.60	32.70	34.00	1,143,800	37,987,642	33.212	23.73	23.62	23.80	23.16	24.08	1,614,902	23.523	2.92%
2013-02-01	0	32.55	32.50	32.60	32.25	33.00	417,200	13,608,980	32.620	23.05	23.02	23.09	22.84	23.37	589,034	23.104	1.24%
2013-01-31	0	32.15	32.05	32.20	31.30	33.20	982,500	31,763,003	32.329	22.77	22.70	22.81	22.17	23.51	1,387,167	22.898	-0.16%
2013-01-30	0	32.20	32.10	32.20	31.80	32.40	452,044	14,538,558	32.162	22.81	22.74	22.81	22.52	22.95	638,229	22.780	-0.92%
2013-01-29	0	32.50	32.40	32.50	31.55	32.55	567,500	18,365,225	32.362	23.02	22.95	23.02	22.35	23.05	801,239	22.921	2.85%
2013-01-28	0	31.60	31.55	31.80	31.00	31.90	955,000	30,048,560	31.465	22.38	22.35	22.52	21.96	22.59	1,348,340	22.286	1.77%
2013-01-25	0	31.05	31.05	31.20	29.70	32.45	2,114,500	64,733,287	30.614	21.99	21.99	22.10	21.04	22.98	2,985,408	21.683	-4.31%
2013-01-24	0	32.45	32.30	32.45	30.00	32.55	1,177,500	37,734,450	32.046	22.98	22.88	22.98	21.25	23.05	1,662,482	22.698	5.87%
2013-01-23	0	30.65	30.45	30.70	30.00	30.90	630,517	19,212,658	30.471	21.71	21.57	21.74	21.25	21.89	890,211	21.582	2.00%
2013-01-22	0	30.05	29.85	30.00	29.55	30.45	591,214	17,652,952	29.859	21.28	21.14	21.25	20.93	21.57	834,720	21.148	1.86%
2013-01-21	0	29.50	29.25	29.50	29.20	29.90	435,500	12,854,475	29.517	20.89	20.72	20.89	20.68	21.18	614,871	20.906	0.17%
2013-01-18	0	29.45	29.45	29.60	29.20	29.85	281,500	8,315,175	29.539	20.86	20.86	20.97	20.68	21.14	397,443	20.922	1.38%
2013-01-17	0	29.05	28.90	29.05	28.20	29.30	526,000	15,131,650	28.767	20.58	20.47	20.58	19.97	20.75	742,646	20.375	-1.19%
2013-01-16	0	29.40	29.30	29.45	29.05	29.90	356,500	10,495,400	29.440	20.82	20.75	20.86	20.58	21.18	503,333	20.852	-1.18%
2013-01-15	0	29.75	29.65	29.90	29.60	30.35	889,000	26,583,914	29.903	21.07	21.00	21.18	20.97	21.50	1,255,156	21.180	-0.83%
2013-01-14	0	30.00	29.95	30.05	29.75	30.65	2,013,503	60,379,705	29.987	21.25	21.21	21.28	21.07	21.71	2,842,813	21.239	1.01%
2013-01-11	0	29.70	29.65	29.70	28.80	30.80	1,169,500	34,693,925	29.666	21.04	21.00	21.04	20.40	21.81	1,651,187	21.012	4.58%
2013-01-10	0	28.40	28.15	28.45	27.60	28.45	1,620,500	45,613,425	28.148	20.12	19.94	20.15	19.55	20.15	2,287,942	19.936	3.46%
2013-01-09	0	27.45	27.40	27.50	26.65	28.20	1,379,500	37,513,662	27.194	19.44	19.41	19.48	18.88	19.97	1,947,681	19.261	-2.66%
2013-01-08	0	28.20	28.10	28.20	27.90	29.15	1,093,008	30,973,466	28.338	19.97	19.90	19.97	19.76	20.65	1,543,190	20.071	-4.41%
2013-01-07	0	29.50	29.45	29.50	27.85	29.95	1,632,508	47,150,319	28.882	20.89	20.86	20.89	19.73	21.21	2,304,896	20.457	4.42%
2013-01-04	0	28.25	28.05	28.25	26.55	28.50	1,211,003	33,659,573	27.795	20.01	19.87	20.01	18.80	20.19	1,709,784	19.686	3.86%
2013-01-03	0	27.20	27.20	27.30	25.65	27.60	1,642,500	44,258,825	26.946	19.27	19.27	19.34	18.17	19.55	2,319,004	19.085	6.67%
2013-01-02	0	25.50	25.40	25.50	24.45	25.65	610,506	15,454,234	25.314	18.06	17.99	18.06	17.32	18.17	861,958	17.929	5.37%
2012-12-31	0	24.20	24.10	24.20	24.10	24.35	47,000	1,136,675	24.185	17.14	17.07	17.14	17.07	17.25	66,358	17.129	-0.41%
2012-12-28	0	24.30	24.25	24.40	23.65	24.60	463,018	11,200,122	24.189	17.21	17.18	17.28	16.75	17.42	653,723	17.133	1.25%
2012-12-27	0	24.00	24.00	24.05	23.00	24.15	1,435,706	33,943,116	23.642	17.00	17.00	17.03	16.29	17.10	2,027,036	16.745	4.58%
2012-12-24	0	22.95	22.85	22.90	22.30	23.05	273,500	6,274,000	22.940	16.25	16.18	16.22	15.79	16.33	386,148	16.248	1.10%
2012-12-21	0	22.70	22.65	22.90	22.30	23.00	540,500	12,309,782	22.775	16.08	16.04	16.22	15.79	16.29	763,118	16.131	0.44%
2012-12-20	0	22.60	22.50	22.60	22.30	22.85	901,500	20,437,925	22.671	16.01	15.94	16.01	15.79	16.18	1,272,805	16.057	0.89%
2012-12-19	0	22.40	22.35	22.50	22.30	23.05	795,509	17,987,469	22.611	15.87	15.83	15.94	15.79	16.33	1,123,159	16.015	-2.18%
2012-12-18	0	22.90	22.80	22.95	22.70	23.80	1,347,000	31,222,548	23.179	16.22	16.15	16.25	16.08	16.86	1,901,795	16.417	-2.97%
2012-12-17	0	23.60	23.60	23.70	23.30	24.50	586,000	13,872,537	23.673	16.72	16.72	16.79	16.50	17.35	827,358	16.767	-1.67%
2012-12-14	0	24.00	23.95	24.00	23.80	24.30	727,500	17,524,455	24.089	17.00	16.96	17.00	16.86	17.21	1,027,139	17.061	-1.23%
2012-12-13	0	24.30	24.20	24.35	24.00	24.35	384,398	9,319,944	24.246	17.21	17.14	17.25	17.00	17.25	542,722	17.173	0.00%
2012-12-12	0	24.30	24.10	24.35	23.60	24.50	832,000	20,048,112	24.096	17.21	17.07	17.25	16.72	17.35	1,174,679	17.067	1.89%
2012-12-11	0	23.85	23.75	23.85	23.40	24.25	333,000	7,936,725	23.834	16.89	16.82	16.89	16.57	17.18	470,154	16.881	0.21%
2012-12-10	0	23.80	23.80	24.00	23.75	24.50	611,000	14,648,800	23.975	16.86	16.86	17.00	16.82	17.35	862,655	16.981	-3.64%
2012-12-07	0	24.70	24.65	24.80	24.65	25.10	535,504	13,320,613	24.875	17.49	17.46	17.57	17.46	17.78	756,064	17.618	-1.59%
2012-12-06	0	25.10	25.05	25.20	24.75	25.20	1,224,004	30,618,400	25.015	17.78	17.74	17.85	17.53	17.85	1,728,140	17.718	0.60%
2012-12-05	0	24.95	24.90	25.00	24.35	25.00	1,544,005	38,353,435	24.840	17.67	17.64	17.71	17.25	17.71	2,179,941	17.594	-1.19%
2012-12-04	0	25.25	25.30	25.45	24.05	25.40	3,264,006	81,619,062	25.006	17.88	17.92	18.03	17.03	17.99	4,608,366	17.711	4.77%
2012-12-03	0	24.10	23.95	24.10	23.50	24.40	768,500	18,579,775	24.177	17.07	16.96	17.07	16.64	17.28	1,085,025	17.124	2.77%
2012-11-30	0	23.45	23.40	23.45	23.30	24.40	666,002	15,801,598	23.726	16.61	16.57	16.61	16.50	17.28	940,311	16.805	-0.21%
2012-11-29	0	23.50	23.45	23.50	23.40	24.35	579,500	13,703,275	23.647	16.64	16.61	16.64	16.57	17.25	818,181	16.748	-1.47%
2012-11-28	0	23.85	23.75	23.80	23.50	24.90	251,339	6,072,203	24.159	16.89	16.82	16.86	16.64	17.64	354,859	17.112	-3.25%
2012-11-27	0	24.65	24.45	24.70	23.65	24.70	2,563,191	62,514,213	24.389	17.46	17.32	17.49	16.75	17.49	3,618,904	17.274	4.23%
2012-11-26	0	23.65	23.65	23.70	22.70	23.65	1,034,500	24,086,250	23.283	16.75	16.75	16.79	16.08	16.75	1,460,584	16.491	2.38%
2012-11-23	0	23.10	23.10	23.15	22.80	23.40	506,000	11,701,100	23.125	16.36	16.36	16.40	16.15	16.57	714,408	16.379	0.87%
2012-11-22	0	22.90	22.85	22.95	21.70	23.10	692,000	15,558,600	22.484	16.22	16.18	16.25	15.37	16.36	977,017	15.925	6.26%
2012-11-21	0	21.55	21.55	21.65	21.35	22.15	387,500	8,408,225	21.699	15.26	15.26	15.33	15.12	15.69	547,101	15.369	-2.05%
2012-11-20	0	22.00	21.80	22.00	21.70	22.05	370,000	8,108,450	21.915	15.58	15.44	15.58	15.37	15.62	522,393	15.522	1.38%
2012-11-19	0	21.70	21.60	21.80	21.50	22.20	261,500	5,671,500	21.688	15.37	15.30	15.44	15.23	15.72	369,205	15.361	-1.36%
2012-11-16	0	22.00	21.95	22.00	21.75	22.50	628,997	13,855,604	22.028	15.58	15.55	15.58	15.41	15.94	888,065	15.602	1.62%
2012-11-15	0	21.65	21.55	21.70	20.35	21.75	1,673,000	35,813,825	21.407	15.33	15.26	15.37	14.41	15.41	2,362,066	15.162	6.13%
2012-11-14	0	20.40	20.40	20.45	19.86	20.50	1,849,367	37,358,288	20.201	14.45	14.45	14.48	14.07	14.52	2,611,074	14.308	2.10%
2012-11-13	0	19.98	19.94	19.98	19.82	20.10	484,000	9,670,625	19.981	14.15	14.12	14.15	14.04	14.24	683,347	14.152	0.00%
2012-11-12	0	19.98	19.94	19.98	19.94	20.35	375,500	7,506,960	19.992	14.15	14.12	14.15	14.12	14.41	530,159	14.160	0.00%
2012-11-09	0	19.98	19.96	20.00	19.90	20.35	703,500	14,075,325	20.008	14.15	14.14	14.17	14.09	14.41	993,254	14.171	0.00%
2012-11-08	0	19.98	19.94	19.98	19.80	20.15	276,502	5,514,419	19.944	14.15	14.12	14.15	14.02	14.27	390,386	14.126	0.00%
2012-11-07	0	19.98	19.94	19.98	19.82	20.35	885,000	17,684,972	19.983	14.15	14.12	14.15	14.04	14.41	1,249,509	14.154	0.00%
2012-11-06	0	19.98	19.94	20.00	19.80	20.15	384,500	7,685,885	19.989	14.15	14.12	14.17	14.02	14.27	542,866	14.158	0.00%
2012-11-05	0	19.98	19.82	20.00	19.82	20.05	141,500	2,824,185	19.959	14.15	14.04	14.17	14.04	14.20	199,780	14.136	-0.10%
2012-11-02	0	20.00	19.94	20.00	19.88	20.25	546,279	10,951,032	20.047	14.17	14.12	14.17	14.08	14.34	771,277	14.199	0.60%
2012-11-01	0	19.88	19.82	19.92	19.82	20.15	536,420	10,689,679	19.928	14.08	14.04	14.11	14.04	14.27	757,358	14.114	0.00%
2012-10-31	0	19.88	19.80	19.88	19.80	20.10	172,000	3,426,910	19.924	14.08	14.02	14.08	14.02	14.24	242,842	14.112	0.40%
2012-10-30	0	19.80	19.76	19.80	19.78	20.00	142,500	2,832,870	19.880	14.02	14.00	14.02	14.01	14.17	201,192	14.080	-0.90%
2012-10-29	0	19.98	20.00	20.10	19.92	20.40	100,000	1,998,760	19.988	14.15	14.17	14.24	14.11	14.45	141,187	14.157	0.20%
2012-10-26	0	19.94	19.92	19.96	19.92	20.25	263,000	5,262,635	20.010	14.12	14.11	14.14	14.11	14.34	371,323	14.173	-1.29%
2012-10-25	0	20.20	20.05	20.20	19.96	20.55	612,040	12,354,807	20.186	14.31	14.20	14.31	14.14	14.56	864,124	14.298	-1.46%
2012-10-24	0	20.50	20.35	20.50	20.15	20.85	686,500	13,961,125	20.337	14.52	14.41	14.52	14.27	14.77	969,252	14.404	1.23%
2012-10-22	0	20.25	20.20	20.25	19.78	20.40	262,000	5,309,085	20.264	14.34	14.31	14.34	14.01	14.45	369,911	14.352	2.17%
2012-10-19	0	19.82	19.82	19.94	19.82	20.60	556,500	11,232,960	20.185	14.04	14.04	14.12	14.04	14.59	785,708	14.297	-3.32%
2012-10-18	0	20.50	20.40	20.50	20.40	20.60	671,500	13,765,525	20.500	14.52	14.45	14.52	14.45	14.59	948,074	14.519	-0.49%
2012-10-17	0	20.60	20.40	20.60	20.05	20.60	527,500	10,794,775	20.464	14.59	14.45	14.59	14.20	14.59	744,764	14.494	0.24%
2012-10-16	0	20.55	20.55	20.70	20.50	21.25	348,500	7,291,862	20.924	14.56	14.56	14.66	14.52	15.05	492,038	14.820	-1.20%
2012-10-15	0	20.80	20.70	20.80	20.55	21.10	644,500	13,438,835	20.852	14.73	14.66	14.73	14.56	14.94	909,953	14.769	-0.48%
2012-10-12	0	20.90	20.75	20.90	20.20	21.00	595,000	12,316,950	20.701	14.80	14.70	14.80	14.31	14.87	840,065	14.662	2.45%
2012-10-11	0	20.40	20.40	20.50	19.22	20.80	1,535,022	31,104,062	20.263	14.45	14.45	14.52	13.61	14.73	2,167,258	14.352	4.51%
2012-10-10	0	19.52	19.50	19.54	19.10	19.54	3,416,554	66,224,905	19.384	13.83	13.81	13.84	13.53	13.84	4,823,745	13.729	1.24%
2012-10-09	0	19.28	19.20	19.28	19.20	19.52	1,418,500	27,352,884	19.283	13.66	13.60	13.66	13.60	13.83	2,002,744	13.658	-1.03%
2012-10-08	0	19.48	19.48	19.54	19.22	19.54	443,503	8,616,663	19.429	13.80	13.80	13.84	13.61	13.84	626,170	13.761	0.72%
2012-10-05	0	19.34	19.20	19.32	19.10	19.38	2,016,003	38,656,487	19.175	13.70	13.60	13.68	13.53	13.73	2,846,343	13.581	2.00%
2012-10-04	0	18.96	18.94	19.00	18.90	19.50	725,500	13,869,130	19.117	13.43	13.41	13.46	13.39	13.81	1,024,315	13.540	-2.77%
2012-10-03	0	19.50	19.50	19.58	19.42	19.86	1,454,000	28,704,385	19.742	13.81	13.81	13.87	13.75	14.07	2,052,865	13.983	-1.91%
2012-09-28	0	19.88	19.84	20.00	19.70	20.30	338,500	6,769,025	19.997	14.08	14.05	14.17	13.95	14.38	477,919	14.164	0.91%
2012-09-27	0	19.70	19.70	19.72	19.70	20.40	246,000	4,892,000	19.886	13.95	13.95	13.97	13.95	14.45	347,321	14.085	-1.20%
2012-09-26	0	19.94	19.94	20.00	19.58	20.60	670,000	13,570,415	20.254	14.12	14.12	14.17	13.87	14.59	945,956	14.346	-0.80%
2012-09-25	0	20.10	19.94	20.10	19.40	20.20	260,218	5,171,799	19.875	14.24	14.12	14.24	13.74	14.31	367,395	14.077	1.62%
2012-09-24	0	19.78	19.74	19.78	19.60	20.30	631,400	12,527,153	19.840	14.01	13.98	14.01	13.88	14.38	891,457	14.052	-3.98%
2012-09-21	0	20.60	20.60	20.65	20.20	20.90	376,500	7,758,247	20.606	14.59	14.59	14.63	14.31	14.80	531,571	14.595	2.23%
2012-09-20	0	20.15	20.10	20.15	19.78	20.95	325,000	6,558,981	20.182	14.27	14.24	14.27	14.01	14.84	458,859	14.294	-2.89%
2012-09-19	0	20.75	20.75	20.85	20.60	21.70	453,000	9,638,527	21.277	14.70	14.70	14.77	14.59	15.37	639,579	15.070	-2.58%
2012-09-18	0	21.30	21.25	21.30	21.20	21.60	339,000	7,264,537	21.429	15.09	15.05	15.09	15.02	15.30	478,625	15.178	-0.93%
2012-09-17	0	21.50	21.35	21.50	21.05	21.50	1,109,000	23,639,387	21.316	15.23	15.12	15.23	14.91	15.23	1,565,769	15.098	0.70%
2012-09-14	0	21.35	21.25	21.30	20.80	21.40	825,550	17,384,496	21.058	15.12	15.05	15.09	14.73	15.16	1,165,573	14.915	1.91%
2012-09-13	0	20.95	20.85	20.95	20.50	21.20	736,500	15,427,300	20.947	14.84	14.77	14.84	14.52	15.02	1,039,845	14.836	1.95%
2012-09-12	0	20.55	20.45	20.55	20.30	20.55	338,000	6,914,757	20.458	14.56	14.48	14.56	14.38	14.56	477,214	14.490	2.24%
2012-09-11	0	20.10	20.15	20.30	20.05	21.10	467,500	9,594,450	20.523	14.24	14.27	14.38	14.20	14.94	660,051	14.536	-3.60%
2012-09-10	0	20.85	20.70	20.85	20.60	21.35	694,000	14,497,000	20.889	14.77	14.66	14.77	14.59	15.12	979,841	14.795	0.24%
2012-09-07	0	20.80	20.55	20.85	19.98	20.85	1,913,000	38,943,447	20.357	14.73	14.56	14.77	14.15	14.77	2,700,916	14.419	5.16%
2012-09-06	0	19.78	19.70	19.78	19.60	19.96	328,000	6,495,330	19.803	14.01	13.95	14.01	13.88	14.14	463,095	14.026	0.41%
2012-09-05	0	19.70	19.58	19.70	19.30	19.70	933,000	18,204,455	19.512	13.95	13.87	13.95	13.67	13.95	1,317,279	13.820	1.03%
2012-09-04	0	19.50	19.46	19.50	19.32	19.80	1,011,500	19,772,420	19.548	13.81	13.78	13.81	13.68	14.02	1,428,111	13.845	3.17%
2012-09-03	0	18.90	18.80	18.90	18.74	19.16	455,506	8,622,704	18.930	13.39	13.32	13.39	13.27	13.57	643,117	13.408	-1.05%
2012-08-31	0	19.10	19.08	19.18	19.04	19.30	933,000	17,913,255	19.200	13.53	13.51	13.58	13.49	13.67	1,317,279	13.599	-0.21%
2012-08-30	0	19.14	19.12	19.14	19.12	19.40	205,500	3,949,470	19.219	13.56	13.54	13.56	13.54	13.74	290,140	13.612	0.47%
2012-08-29	0	19.28	19.24	19.28	19.18	19.28	180,000	3,467,490	19.264	13.49	13.46	13.49	13.42	13.49	257,206	13.481	0.42%
2012-08-28	0	19.20	19.16	19.20	19.14	19.24	428,000	8,207,580	19.177	13.44	13.41	13.44	13.39	13.46	611,578	13.420	0.21%
2012-08-27	0	19.16	19.14	19.22	19.06	19.50	274,505	5,247,474	19.116	13.41	13.39	13.45	13.34	13.65	392,246	13.378	-0.62%
2012-08-24	0	19.28	19.26	19.28	19.22	19.40	357,000	6,881,430	19.276	13.49	13.48	13.49	13.45	13.58	510,125	13.490	0.42%
2012-08-23	0	19.20	19.14	19.22	18.80	19.24	905,500	17,270,820	19.073	13.44	13.39	13.45	13.16	13.46	1,293,888	13.348	1.69%
2012-08-22	0	18.88	18.84	18.88	18.76	18.96	206,850	3,893,728	18.824	13.21	13.18	13.21	13.13	13.27	295,572	13.174	0.00%
2012-08-21	0	18.88	18.78	18.88	18.54	18.90	1,354,000	25,391,620	18.753	13.21	13.14	13.21	12.97	13.23	1,934,758	13.124	1.29%
2012-08-20	0	18.64	18.60	18.64	18.60	18.90	585,000	10,982,270	18.773	13.04	13.02	13.04	13.02	13.23	835,919	13.138	-0.64%
2012-08-17	0	18.76	18.74	18.76	18.50	19.10	1,088,516	20,523,839	18.855	13.13	13.11	13.13	12.95	13.37	1,555,403	13.195	-0.32%
2012-08-16	0	18.82	18.72	18.82	17.60	18.88	1,483,000	27,152,035	18.309	13.17	13.10	13.17	12.32	13.21	2,119,089	12.813	1.18%
2012-08-15	0	18.60	18.62	18.78	18.32	18.76	730,279	13,542,236	18.544	13.02	13.03	13.14	12.82	13.13	1,043,511	12.978	1.42%
2012-08-14	0	18.34	18.34	18.40	18.00	18.40	256,500	4,672,190	18.215	12.83	12.83	12.88	12.60	12.88	366,518	12.748	0.99%
2012-08-13	0	18.16	18.14	18.18	18.02	18.28	160,000	2,900,840	18.130	12.71	12.69	12.72	12.61	12.79	228,627	12.688	-0.11%
2012-08-10	0	18.18	18.14	18.18	18.10	18.32	136,500	2,482,950	18.190	12.72	12.69	12.72	12.67	12.82	195,048	12.730	-1.20%
2012-08-09	0	18.40	18.40	18.42	18.30	18.60	736,100	13,537,560	18.391	12.88	12.88	12.89	12.81	13.02	1,051,828	12.871	0.44%
2012-08-08	0	18.32	18.32	18.34	18.30	18.60	862,524	15,891,765	18.425	12.82	12.82	12.83	12.81	13.02	1,232,478	12.894	-0.11%
2012-08-07	0	18.34	18.26	18.30	17.90	18.48	616,282	11,247,289	18.250	12.83	12.78	12.81	12.53	12.93	880,618	12.772	2.00%
2012-08-06	0	17.98	17.82	17.94	17.56	18.00	281,000	5,021,280	17.869	12.58	12.47	12.55	12.29	12.60	401,527	12.505	1.24%
2012-08-03	0	17.76	17.62	17.78	17.52	18.12	1,039,592	18,451,388	17.749	12.43	12.33	12.44	12.26	12.68	1,485,494	12.421	0.23%
2012-08-02	0	17.72	17.70	17.76	17.44	17.94	236,000	4,184,420	17.731	12.40	12.39	12.43	12.21	12.55	337,225	12.408	0.11%
2012-08-01	0	17.70	17.70	17.80	17.10	17.94	232,099	4,095,932	17.647	12.39	12.39	12.46	11.97	12.55	331,651	12.350	1.72%
2012-07-31	0	17.40	17.40	17.44	16.94	17.50	506,506	8,729,912	17.236	12.18	12.18	12.21	11.86	12.25	723,757	12.062	2.96%
2012-07-30	0	16.90	16.88	17.00	16.66	17.52	433,500	7,379,421	17.023	11.83	11.81	11.90	11.66	12.26	619,437	11.913	2.18%
2012-07-27	0	16.54	16.60	16.68	16.50	16.76	601,000	10,015,376	16.665	11.58	11.62	11.67	11.55	11.73	858,781	11.662	0.98%
2012-07-26	0	16.38	16.38	16.40	16.00	16.74	472,500	7,780,480	16.467	11.46	11.46	11.48	11.20	11.72	675,165	11.524	-1.92%
2012-07-25	0	16.70	16.52	16.68	16.32	17.08	672,000	11,156,660	16.602	11.69	11.56	11.67	11.42	11.95	960,235	11.619	-1.88%
2012-07-24	0	17.02	17.02	17.04	17.02	17.68	212,000	3,676,190	17.341	11.91	11.91	11.93	11.91	12.37	302,931	12.135	-2.74%
2012-07-23	0	17.50	17.40	17.50	17.32	17.84	337,000	5,886,280	17.467	12.25	12.18	12.25	12.12	12.48	481,546	12.224	-2.78%
2012-07-20	0	18.00	18.00	18.10	18.00	18.48	695,100	12,602,256	18.130	12.60	12.60	12.67	12.60	12.93	993,243	12.688	-0.22%
2012-07-19	0	18.04	18.08	18.10	18.04	19.08	639,357	11,810,349	18.472	12.62	12.65	12.67	12.62	13.35	913,590	12.927	-4.85%
2012-07-18	0	18.96	18.92	19.00	18.74	19.52	360,000	6,810,790	18.919	13.27	13.24	13.30	13.11	13.66	514,411	13.240	-2.17%
2012-07-17	0	19.38	19.34	19.38	18.80	19.54	347,900	6,680,908	19.204	13.56	13.53	13.56	13.16	13.67	497,121	13.439	3.30%
2012-07-16	0	18.76	18.76	18.82	18.70	18.90	466,500	8,746,428	18.749	13.13	13.13	13.17	13.09	13.23	666,591	13.121	1.08%
2012-07-13	0	18.56	18.56	18.58	18.36	19.02	981,500	18,168,840	18.511	12.99	12.99	13.00	12.85	13.31	1,402,486	12.955	-2.42%
2012-07-12	0	19.02	19.02	19.18	19.00	19.46	231,000	4,438,050	19.212	13.31	13.31	13.42	13.30	13.62	330,081	13.445	-2.46%
2012-07-11	0	19.50	19.50	19.62	19.30	20.15	590,000	11,465,610	19.433	13.65	13.65	13.73	13.51	14.10	843,063	13.600	-3.23%
2012-07-10	0	20.15	20.05	20.15	19.80	20.85	551,500	11,165,952	20.247	14.10	14.03	14.10	13.86	14.59	788,050	14.169	-1.95%
2012-07-09	0	20.55	20.55	20.60	20.15	20.95	112,000	2,298,300	20.521	14.38	14.38	14.42	14.10	14.66	160,039	14.361	-0.24%
2012-07-06	0	20.60	20.60	20.65	19.98	21.00	290,500	5,952,245	20.490	14.42	14.42	14.45	13.98	14.70	415,101	14.339	-1.90%
2012-07-05	0	21.00	21.00	21.10	20.30	21.15	142,500	2,950,700	20.707	14.70	14.70	14.77	14.21	14.80	203,621	14.491	0.72%
2012-07-04	0	20.85	20.85	20.90	20.55	21.40	573,500	11,955,230	20.846	14.59	14.59	14.63	14.38	14.98	819,486	14.589	-1.42%
2012-07-03	0	21.15	21.05	21.20	19.84	21.20	1,732,500	35,987,300	20.772	14.80	14.73	14.84	13.88	14.84	2,475,605	14.537	4.70%
2012-06-29	0	20.20	20.10	20.25	19.20	20.40	490,000	9,849,522	20.101	14.14	14.07	14.17	13.44	14.28	700,171	14.067	4.23%
2012-06-28	0	19.38	19.28	19.38	19.08	19.46	549,500	10,608,720	19.306	13.56	13.49	13.56	13.35	13.62	785,192	13.511	2.32%
2012-06-27	0	18.94	18.94	19.04	18.80	19.08	729,000	13,771,194	18.891	13.25	13.25	13.32	13.16	13.35	1,041,683	13.220	0.74%
2012-06-26	0	18.80	18.78	18.90	18.80	19.00	102,000	1,923,500	18.858	13.16	13.14	13.23	13.16	13.30	145,750	13.197	-0.95%
2012-06-25	0	18.98	18.96	19.12	18.96	19.52	133,000	2,557,300	19.228	13.28	13.27	13.38	13.27	13.66	190,046	13.456	-1.56%
2012-06-22	0	19.28	19.28	19.32	19.12	19.36	219,300	4,231,456	19.295	13.49	13.49	13.52	13.38	13.55	313,362	13.503	-0.52%
2012-06-21	0	19.38	19.22	19.38	19.02	19.58	174,500	3,356,660	19.236	13.56	13.45	13.56	13.31	13.70	249,347	13.462	0.83%
2012-06-20	0	19.22	19.16	19.30	18.86	19.68	173,000	3,351,385	19.372	13.45	13.41	13.51	13.20	13.77	247,203	13.557	-1.33%
2012-06-19	0	19.48	19.46	19.48	19.44	20.00	683,500	13,344,285	19.524	13.63	13.62	13.63	13.60	14.00	976,667	13.663	0.31%
2012-06-18	0	19.42	19.42	19.46	19.00	19.72	797,000	15,519,090	19.472	13.59	13.59	13.62	13.30	13.80	1,138,850	13.627	2.21%
2012-06-15	0	19.00	18.86	19.08	18.54	19.10	281,000	5,278,880	18.786	13.30	13.20	13.35	12.97	13.37	401,527	13.147	2.48%
2012-06-14	0	18.54	18.54	18.56	18.50	19.12	303,000	5,639,255	18.611	12.97	12.97	12.99	12.95	13.38	432,963	13.025	-0.32%
2012-06-13	0	18.60	18.60	18.62	18.60	18.90	292,000	5,469,470	18.731	13.02	13.02	13.03	13.02	13.23	417,245	13.109	-0.85%
2012-06-12	0	18.76	18.76	18.80	18.68	19.24	1,038,000	19,656,360	18.937	13.13	13.13	13.16	13.07	13.46	1,483,220	13.252	-2.49%
2012-06-11	0	19.24	19.16	19.24	19.16	19.58	98,000	1,886,900	19.254	13.46	13.41	13.46	13.41	13.70	140,034	13.475	1.48%
2012-06-08	0	18.96	18.94	18.96	18.86	19.34	1,105,000	20,995,540	19.001	13.27	13.25	13.27	13.20	13.53	1,578,957	13.297	0.64%
2012-06-07	0	18.84	18.82	18.84	18.82	19.44	1,066,815	20,394,951	19.118	13.18	13.17	13.18	13.17	13.60	1,524,394	13.379	-0.74%
2012-06-06	0	18.98	18.96	19.00	18.90	19.26	427,173	8,105,666	18.975	13.28	13.27	13.30	13.23	13.48	610,396	13.279	0.32%
2012-06-05	0	18.92	18.84	18.94	18.74	19.28	159,500	3,042,640	19.076	13.24	13.18	13.25	13.11	13.49	227,913	13.350	0.75%
2012-06-04	0	18.78	18.78	18.94	18.44	19.30	283,500	5,313,670	18.743	13.14	13.14	13.25	12.90	13.51	405,099	13.117	-4.38%
2012-06-01	0	19.64	19.64	19.68	19.10	19.80	163,000	3,193,730	19.593	13.74	13.74	13.77	13.37	13.86	232,914	13.712	0.82%
2012-05-31	0	19.48	19.48	19.50	19.38	19.92	307,000	5,990,680	19.514	13.63	13.63	13.65	13.56	13.94	438,679	13.656	-2.60%
2012-05-30	0	20.00	20.00	20.20	19.34	20.50	529,500	10,549,470	19.924	14.00	14.00	14.14	13.53	14.35	756,613	13.943	2.15%
2012-05-29	0	19.58	19.46	19.58	19.22	19.72	184,500	3,601,587	19.521	13.70	13.62	13.70	13.45	13.80	263,636	13.661	0.93%
2012-05-28	0	19.40	19.26	19.40	18.64	19.40	236,500	4,531,540	19.161	13.58	13.48	13.58	13.04	13.58	337,940	13.409	3.97%
2012-05-25	0	18.66	18.66	18.68	18.66	19.40	866,500	16,455,830	18.991	13.06	13.06	13.07	13.06	13.58	1,238,160	13.291	-3.62%
2012-05-24	0	19.36	19.36	19.46	19.34	19.84	292,500	5,697,000	19.477	13.55	13.55	13.62	13.53	13.88	417,959	13.631	-1.53%
2012-05-23	0	19.66	19.66	19.80	19.16	19.80	334,500	6,524,760	19.506	13.76	13.76	13.86	13.41	13.86	477,974	13.651	0.51%
2012-05-22	0	19.56	19.56	19.64	19.20	19.78	743,000	14,558,377	19.594	13.69	13.69	13.74	13.44	13.84	1,061,688	13.712	2.95%
2012-05-21	0	19.00	18.86	19.00	18.72	19.20	381,000	7,192,920	18.879	13.30	13.20	13.30	13.10	13.44	544,419	13.212	2.93%
2012-05-18	0	18.46	18.38	18.46	18.00	18.60	571,500	10,521,720	18.411	12.92	12.86	12.92	12.60	13.02	816,628	12.884	-1.18%
2012-05-17	0	18.68	18.70	18.74	18.66	19.62	848,361	16,236,581	19.139	13.07	13.09	13.11	13.06	13.73	1,212,240	13.394	-3.71%
2012-05-16	0	19.40	19.36	19.40	19.36	20.25	614,000	12,066,355	19.652	13.58	13.55	13.58	13.55	14.17	877,357	13.753	-4.43%
2012-05-15	0	20.30	20.15	20.20	19.70	20.50	555,500	11,110,220	20.000	14.21	14.10	14.14	13.79	14.35	793,765	13.997	0.25%
2012-05-14	0	20.25	20.20	20.35	19.90	20.80	397,000	8,052,081	20.282	14.17	14.14	14.24	13.93	14.56	567,281	14.194	-0.49%
2012-05-11	0	20.35	20.20	20.35	20.05	21.15	448,000	9,205,250	20.547	14.24	14.14	14.24	14.03	14.80	640,156	14.380	-0.49%
2012-05-10	0	20.45	20.35	20.45	20.25	21.10	829,500	17,036,705	20.539	14.31	14.24	14.31	14.17	14.77	1,185,290	14.373	-2.85%
2012-05-09	0	21.05	21.00	21.05	20.70	21.80	1,529,000	32,597,475	21.320	14.73	14.70	14.73	14.49	15.26	2,184,820	14.920	-4.75%
2012-05-08	0	22.10	21.80	22.10	20.70	22.40	1,296,000	27,790,512	21.443	15.47	15.26	15.47	14.49	15.68	1,851,881	15.007	0.68%
2012-05-07	0	21.95	21.85	21.95	21.90	22.95	404,000	8,994,794	22.264	15.36	15.29	15.36	15.33	16.06	577,284	15.581	-3.73%
2012-05-04	0	22.80	22.65	22.70	21.70	22.95	763,500	17,148,487	22.460	15.96	15.85	15.89	15.19	16.06	1,090,981	15.718	4.59%
2012-05-03	0	21.80	21.75	21.90	21.40	22.50	490,000	10,628,162	21.690	15.26	15.22	15.33	14.98	15.75	700,171	15.179	-2.68%
2012-05-02	0	23.00	22.85	23.00	22.15	23.20	1,543,006	35,077,494	22.733	15.68	15.57	15.68	15.10	15.81	2,263,891	15.494	2.91%
2012-04-30	0	22.35	22.40	22.45	20.90	22.50	589,500	12,664,207	21.483	15.23	15.27	15.30	14.24	15.34	864,912	14.642	6.94%
2012-04-27	0	20.90	20.65	20.90	20.40	21.20	274,536	5,684,646	20.706	14.24	14.07	14.24	13.90	14.45	402,798	14.113	-0.24%
2012-04-26	0	20.95	20.90	20.95	20.55	21.30	158,000	3,304,362	20.914	14.28	14.24	14.28	14.01	14.52	231,817	14.254	-0.48%
2012-04-25	0	21.05	20.95	21.15	20.45	21.60	375,346	7,928,179	21.122	14.35	14.28	14.42	13.94	14.72	550,706	14.396	-2.09%
2012-04-24	0	21.50	21.35	21.50	21.30	22.15	746,000	16,127,901	21.619	14.65	14.55	14.65	14.52	15.10	1,094,528	14.735	-1.38%
2012-04-23	0	21.80	21.65	21.90	21.10	22.05	754,500	16,328,051	21.641	14.86	14.76	14.93	14.38	15.03	1,106,999	14.750	0.00%
2012-04-20	0	21.80	21.65	21.80	21.55	22.60	1,289,000	28,323,012	21.973	14.86	14.76	14.86	14.69	15.40	1,891,215	14.976	-0.68%
2012-04-19	0	21.95	21.95	22.00	21.80	22.10	835,000	18,313,412	21.932	14.96	14.96	14.99	14.86	15.06	1,225,108	14.948	0.69%
2012-04-18	0	21.80	21.65	21.85	21.50	22.15	1,570,705	34,365,478	21.879	14.86	14.76	14.89	14.65	15.10	2,304,531	14.912	0.23%
2012-04-17	0	21.75	21.75	21.80	21.05	21.80	934,000	20,158,125	21.583	14.82	14.82	14.86	14.35	14.86	1,370,360	14.710	3.57%
2012-04-16	0	21.00	20.95	21.10	20.10	21.65	608,000	12,724,350	20.928	14.31	14.28	14.38	13.70	14.76	892,055	14.264	3.19%
2012-04-13	0	20.35	20.35	20.45	19.90	20.95	717,000	14,528,435	20.263	13.87	13.87	13.94	13.56	14.28	1,051,979	13.811	2.78%
2012-04-12	0	19.80	19.74	19.80	19.42	19.92	737,500	14,549,770	19.729	13.50	13.45	13.50	13.24	13.58	1,082,056	13.446	1.43%
2012-04-11	0	19.52	19.44	19.50	19.10	19.52	498,000	9,635,050	19.348	13.30	13.25	13.29	13.02	13.30	730,663	13.187	1.46%
2012-04-10	0	19.24	19.20	19.26	19.08	19.46	201,595	3,880,661	19.250	13.11	13.09	13.13	13.00	13.26	295,779	13.120	-0.82%
2012-04-05	0	19.40	19.38	19.40	19.00	19.50	424,000	8,156,300	19.237	13.22	13.21	13.22	12.95	13.29	622,091	13.111	0.00%
2012-04-03	0	19.40	19.40	19.50	19.26	20.00	367,503	7,173,369	19.519	13.22	13.22	13.29	13.13	13.63	539,199	13.304	0.00%
2012-04-02	0	19.40	19.38	19.40	19.30	20.50	301,366	5,949,241	19.741	13.22	13.21	13.22	13.15	13.97	442,163	13.455	-2.90%
2012-03-30	0	19.98	19.82	20.00	19.00	20.35	307,793	6,111,613	19.856	13.62	13.51	13.63	12.95	13.87	451,592	13.533	2.46%
2012-03-29	0	19.50	19.48	19.50	19.40	20.40	446,000	8,834,405	19.808	13.29	13.28	13.29	13.22	13.90	654,369	13.501	-4.41%
2012-03-28	0	20.40	20.30	20.40	19.84	20.75	626,000	12,737,187	20.347	13.90	13.84	13.90	13.52	14.14	918,464	13.868	0.99%
2012-03-27	0	20.20	20.20	20.25	19.00	20.30	528,400	10,370,883	19.627	13.77	13.77	13.80	12.95	13.84	775,266	13.377	5.87%
2012-03-26	0	19.08	19.02	19.12	18.78	19.54	1,255,000	24,091,380	19.196	13.00	12.96	13.03	12.80	13.32	1,841,330	13.084	-2.35%
2012-03-23	0	19.54	19.50	19.54	18.80	20.20	2,959,500	58,287,120	19.695	13.32	13.29	13.32	12.81	13.77	4,342,164	13.424	2.09%
2012-03-22	0	19.14	19.10	19.18	17.70	19.54	2,786,802	52,609,083	18.878	13.05	13.02	13.07	12.06	13.32	4,088,783	12.867	8.01%
2012-03-21	0	17.72	17.70	17.74	17.00	17.80	1,734,500	30,112,800	17.361	12.08	12.06	12.09	11.59	12.13	2,544,850	11.833	6.75%
2012-03-20	0	16.60	16.50	16.60	16.48	16.80	584,486	9,711,255	16.615	11.31	11.25	11.31	11.23	11.45	857,555	11.324	0.61%
2012-03-19	0	16.50	16.28	16.50	16.46	16.90	451,000	7,644,978	16.951	11.25	11.10	11.25	11.22	11.52	661,705	11.553	-2.94%
2012-03-16	0	17.00	16.72	16.74	15.80	17.16	1,356,038	22,429,621	16.541	11.59	11.40	11.41	10.77	11.70	1,989,572	11.274	6.25%
2012-03-15	0	16.00	15.86	16.08	15.46	16.10	2,231,500	35,056,711	15.710	10.91	10.81	10.96	10.54	10.97	3,274,046	10.707	2.43%
2012-03-14	0	15.62	15.56	15.62	15.52	15.82	185,500	2,910,200	15.688	10.65	10.61	10.65	10.58	10.78	272,165	10.693	-1.14%
2012-03-13	0	15.80	15.70	15.80	15.50	16.04	203,500	3,215,880	15.803	10.77	10.70	10.77	10.56	10.93	298,574	10.771	2.20%
2012-03-12	0	15.46	15.44	15.60	15.40	16.00	246,500	3,840,490	15.580	10.54	10.52	10.63	10.50	10.91	361,664	10.619	-3.98%
2012-03-09	0	16.10	16.04	16.10	14.98	16.16	1,762,900	27,167,298	15.411	10.97	10.93	10.97	10.21	11.01	2,586,518	10.503	8.34%
2012-03-08	0	14.86	14.84	14.90	14.22	14.90	190,500	2,816,930	14.787	10.13	10.11	10.16	9.692	10.16	279,501	10.078	3.77%
2012-03-07	0	14.32	14.32	14.34	14.16	14.58	455,000	6,514,040	14.317	9.760	9.760	9.774	9.651	9.937	667,574	9.7578	-0.56%
2012-03-06	0	14.40	14.34	14.40	14.20	14.78	298,500	4,320,430	14.474	9.815	9.774	9.815	9.678	10.07	437,958	9.8649	-2.17%
2012-03-05	0	14.72	14.68	14.78	14.50	14.88	270,500	3,962,140	14.648	10.03	10.01	10.07	9.883	10.14	396,876	9.9833	0.41%
2012-03-02	0	14.66	14.62	14.70	14.34	14.76	305,500	4,436,390	14.522	9.992	9.965	10.02	9.774	10.06	448,228	9.8976	1.66%
2012-03-01	0	14.42	14.42	14.44	14.32	15.20	897,000	13,235,960	14.756	9.828	9.828	9.842	9.760	10.36	1,316,074	10.057	-3.35%
2012-02-29	0	14.92	14.90	14.92	14.10	15.00	665,688	9,796,742	14.717	10.17	10.16	10.17	9.610	10.22	976,694	10.031	5.07%
2012-02-28	0	14.20	14.16	14.22	13.74	14.36	231,000	3,257,460	14.102	9.678	9.651	9.692	9.365	9.787	338,922	9.6112	2.60%
2012-02-27	0	13.84	13.84	13.86	13.80	14.20	225,000	3,128,960	13.907	9.433	9.433	9.447	9.406	9.678	330,119	9.4783	-2.54%
2012-02-24	0	14.20	14.08	14.22	13.80	14.22	355,500	4,982,240	14.015	9.678	9.597	9.692	9.406	9.692	521,588	9.5521	3.35%
2012-02-23	0	13.74	13.68	13.70	13.52	13.90	450,000	6,188,100	13.751	9.365	9.324	9.338	9.215	9.474	660,238	9.3725	1.78%
2012-02-22	0	13.50	13.52	13.56	13.20	13.52	200,000	2,691,040	13.455	9.201	9.215	9.242	8.997	9.215	293,439	9.1707	1.81%
2012-02-21	0	13.26	13.28	13.30	13.26	13.60	170,000	2,272,930	13.370	9.038	9.051	9.065	9.038	9.269	249,423	9.1127	-0.90%
2012-02-20	0	13.38	13.30	13.38	13.30	13.66	289,500	3,900,070	13.472	9.119	9.065	9.119	9.065	9.310	424,753	9.1820	1.21%
2012-02-17	0	13.22	13.22	13.30	13.18	13.84	926,000	12,416,775	13.409	9.010	9.010	9.065	8.983	9.433	1,358,623	9.1392	-2.94%
2012-02-16	0	13.62	13.60	13.62	13.60	13.90	270,500	3,742,790	13.837	9.283	9.269	9.283	9.269	9.474	396,876	9.4306	-2.71%
2012-02-15	0	14.00	14.00	14.02	13.80	14.10	263,500	3,679,790	13.965	9.542	9.542	9.556	9.406	9.610	386,606	9.5182	0.86%
2012-02-14	0	13.88	13.84	13.90	13.50	13.92	183,506	2,541,892	13.852	9.460	9.433	9.474	9.201	9.487	269,239	9.4410	0.87%
2012-02-13	0	13.76	13.76	13.78	13.60	14.06	403,002	5,550,328	13.773	9.378	9.378	9.392	9.269	9.583	591,283	9.3869	-2.27%
2012-02-10	0	14.08	14.06	14.08	13.80	14.62	954,000	13,420,670	14.068	9.597	9.583	9.597	9.406	9.965	1,399,704	9.5882	-3.83%
2012-02-09	0	14.64	14.62	14.80	14.60	15.18	545,002	8,073,580	14.814	9.978	9.965	10.09	9.951	10.35	799,624	10.097	-1.08%
2012-02-08	0	14.80	14.80	14.88	14.64	14.96	856,500	12,747,419	14.883	10.09	10.09	10.14	9.978	10.20	1,256,653	10.144	0.68%
2012-02-07	0	14.70	14.54	14.70	14.54	14.70	84,710	1,241,713	14.658	10.02	9.910	10.02	9.910	10.02	124,286	9.9908	0.68%
2012-02-06	0	14.60	14.58	14.70	14.58	14.82	378,000	5,543,890	14.666	9.951	9.937	10.02	9.937	10.10	554,600	9.9962	-0.14%
2012-02-03	0	14.62	14.58	14.86	14.50	14.92	230,500	3,399,590	14.749	9.965	9.937	10.13	9.883	10.17	338,188	10.052	0.55%
2012-02-02	0	14.54	14.52	14.54	14.42	14.70	108,000	1,569,390	14.531	9.910	9.896	9.910	9.828	10.02	158,457	9.9042	0.41%
2012-02-01	0	14.48	14.48	14.54	14.40	14.68	22,000	320,580	14.572	9.869	9.869	9.910	9.815	10.01	32,278	9.9318	-1.36%
2012-01-31	0	14.68	14.56	14.70	14.56	14.78	24,000	352,870	14.703	10.01	9.924	10.02	9.924	10.07	35,213	10.021	0.96%
2012-01-30	0	14.54	14.54	14.60	13.60	14.64	417,500	6,088,970	14.584	9.910	9.910	9.951	9.269	9.978	612,554	9.9403	-0.68%
2012-01-27	0	14.64	14.64	14.70	14.56	14.90	355,500	5,216,790	14.675	9.978	9.978	10.02	9.924	10.16	521,588	10.002	-1.08%
2012-01-26	0	14.80	14.70	14.80	14.52	15.12	701,500	10,323,540	14.716	10.09	10.02	10.09	9.896	10.31	1,029,237	10.030	3.50%
2012-01-20	0	14.30	14.30	14.50	14.12	14.70	651,500	9,510,950	14.599	9.746	9.746	9.883	9.624	10.02	955,878	9.9500	-2.99%
2012-01-19	0	14.74	14.74	14.78	14.66	14.80	207,000	3,051,290	14.741	10.05	10.05	10.07	9.992	10.09	303,709	10.047	0.14%
2012-01-18	0	14.72	14.70	14.74	13.90	14.76	329,500	4,765,020	14.461	10.03	10.02	10.05	9.474	10.06	483,441	9.8565	1.52%
2012-01-17	0	14.50	14.40	14.50	13.74	14.50	217,500	3,085,060	14.184	9.883	9.815	9.883	9.365	9.883	319,115	9.6676	5.53%
2012-01-16	0	13.74	13.74	13.86	13.70	13.90	816,500	11,222,825	13.745	9.365	9.365	9.447	9.338	9.474	1,197,965	9.3682	-0.72%
2012-01-13	0	13.84	13.80	13.86	13.74	13.86	136,000	1,877,725	13.807	9.433	9.406	9.447	9.365	9.447	199,539	9.4103	0.14%
2012-01-12	0	13.82	13.80	13.88	13.72	13.90	238,500	3,291,720	13.802	9.419	9.406	9.460	9.351	9.474	349,926	9.4069	0.73%
2012-01-11	0	13.72	13.72	13.76	13.68	13.80	355,000	4,868,740	13.715	9.351	9.351	9.378	9.324	9.406	520,854	9.3476	-0.29%
2012-01-10	0	13.76	13.76	13.84	13.70	13.94	317,000	4,364,160	13.767	9.378	9.378	9.433	9.338	9.501	465,101	9.3833	0.44%
2012-01-09	0	13.70	13.68	13.70	13.50	13.70	156,500	2,132,705	13.628	9.338	9.324	9.338	9.201	9.338	229,616	9.2881	0.88%
2012-01-06	0	13.58	13.50	13.60	13.30	13.70	49,500	668,530	13.506	9.256	9.201	9.269	9.065	9.338	72,626	9.2051	0.89%
2012-01-05	0	13.46	13.48	13.68	13.38	13.98	92,500	1,259,530	13.617	9.174	9.188	9.324	9.119	9.528	135,716	9.2807	-1.03%
2012-01-04	0	13.60	13.60	13.70	13.52	16.50	128,000	1,764,420	13.785	9.269	9.269	9.338	9.215	11.25	187,801	9.3952	-2.16%
2012-01-03	0	13.90	13.78	13.90	13.78	14.00	450,874	6,264,046	13.893	9.474	9.392	9.474	9.392	9.542	661,520	9.4692	1.46%
2011-12-30	0	13.70	13.68	14.02	13.36	14.00	957,510	13,191,436	13.777	9.338	9.324	9.556	9.106	9.542	1,404,854	9.3899	2.24%
2011-12-29	0	13.40	13.40	13.44	13.12	13.52	193,520	2,601,248	13.442	9.133	9.133	9.160	8.942	9.215	283,932	9.1615	-1.47%
2011-12-28	0	13.60	13.48	13.62	13.12	14.00	284,500	3,907,630	13.735	9.269	9.188	9.283	8.942	9.542	417,417	9.3615	-0.58%
2011-12-23	0	13.68	13.66	13.68	13.24	13.78	313,000	4,272,690	13.651	9.324	9.310	9.324	9.024	9.392	459,232	9.3040	3.79%
2011-12-22	0	13.18	13.14	13.18	12.80	13.18	115,500	1,508,880	13.064	8.983	8.956	8.983	8.724	8.983	169,461	8.9040	1.70%
2011-12-21	0	12.96	12.84	12.96	12.66	13.00	302,000	3,880,560	12.850	8.833	8.751	8.833	8.629	8.860	443,093	8.7579	2.86%
2011-12-20	0	12.60	12.46	12.60	12.30	12.80	204,000	2,583,375	12.664	8.588	8.492	8.588	8.383	8.724	299,308	8.6312	2.11%
2011-12-19	0	12.34	12.34	12.60	12.30	12.66	140,000	1,750,830	12.506	8.411	8.411	8.588	8.383	8.629	205,407	8.5237	1.82%
2011-12-16	0	12.12	12.12	12.46	11.32	12.70	206,000	2,505,870	12.164	8.261	8.261	8.492	7.715	8.656	302,242	8.2909	5.21%
2011-12-15	0	11.52	11.52	11.58	11.36	11.94	428,500	4,996,230	11.660	7.852	7.852	7.893	7.743	8.138	628,693	7.9470	-1.37%
2011-12-14	0	11.68	11.64	11.80	11.56	11.88	26,000	304,760	11.722	7.961	7.934	8.043	7.879	8.097	38,147	7.9891	0.17%
2011-12-13	0	11.66	11.64	11.98	11.12	11.98	17,500	205,690	11.754	7.947	7.934	8.165	7.579	8.165	25,676	8.0110	-2.18%
2011-12-12	0	11.92	11.90	12.00	11.80	12.06	660,000	7,885,355	11.948	8.124	8.111	8.179	8.043	8.220	968,349	8.1431	-1.81%
2011-12-09	0	12.14	12.02	12.16	11.00	12.58	255,000	3,065,430	12.021	8.274	8.193	8.288	7.497	8.574	374,135	8.1934	-3.65%
2011-12-08	0	12.60	12.40	12.66	12.06	12.74	33,500	419,140	12.512	8.588	8.451	8.629	8.220	8.683	49,151	8.5276	-0.79%
2011-12-07	0	12.70	12.66	12.70	12.40	12.70	299,500	3,781,130	12.625	8.656	8.629	8.656	8.451	8.656	439,425	8.6047	2.75%
2011-12-06	0	12.36	12.18	12.36	12.10	12.60	107,000	1,312,200	12.264	8.424	8.302	8.424	8.247	8.588	156,990	8.3585	-1.90%
2011-12-05	0	12.60	12.56	12.60	12.56	12.76	120,000	1,516,060	12.634	8.588	8.561	8.588	8.561	8.697	176,063	8.6109	0.00%
2011-12-02	0	12.60	12.42	12.60	12.40	12.88	68,500	854,110	12.469	8.588	8.465	8.588	8.451	8.779	100,503	8.4984	-1.56%
2011-12-01	0	12.80	12.80	12.82	12.50	12.90	497,500	6,358,850	12.782	8.724	8.724	8.738	8.520	8.792	729,930	8.7116	2.40%
2011-11-30	0	12.50	12.50	12.52	11.18	12.52	686,500	8,320,270	12.120	8.520	8.520	8.533	7.620	8.533	1,007,230	8.2606	8.51%
2011-11-29	0	11.52	11.52	11.58	10.98	11.64	1,261,000	14,352,850	11.382	7.852	7.852	7.893	7.484	7.934	1,850,133	7.7577	3.60%
2011-11-28	0	11.12	11.04	11.16	10.92	11.16	262,000	2,887,670	11.022	7.579	7.525	7.606	7.443	7.606	384,405	7.5120	3.15%
2011-11-25	0	10.78	10.76	10.86	10.76	11.02	104,500	1,131,190	10.825	7.347	7.334	7.402	7.334	7.511	153,322	7.3779	-2.00%
2011-11-24	0	11.00	11.00	11.04	10.70	11.14	255,000	2,802,050	10.988	7.497	7.497	7.525	7.293	7.593	374,135	7.4894	3.58%
2011-11-23	0	10.62	10.62	10.72	10.50	10.92	413,000	4,418,920	10.700	7.238	7.238	7.306	7.157	7.443	605,952	7.2925	-3.28%
2011-11-22	0	10.98	10.98	11.00	10.98	11.42	582,000	6,483,870	11.141	7.484	7.484	7.497	7.484	7.784	853,908	7.5932	-2.49%
2011-11-21	0	11.26	11.22	11.26	10.90	11.50	274,000	3,096,790	11.302	7.675	7.647	7.675	7.429	7.838	402,011	7.7032	1.62%
2011-11-18	0	11.08	11.08	11.16	11.08	11.58	509,500	5,733,330	11.253	7.552	7.552	7.606	7.552	7.893	747,536	7.6696	-4.48%
2011-11-17	0	11.60	11.58	11.60	11.58	11.88	249,000	2,911,920	11.695	7.906	7.893	7.906	7.893	8.097	365,332	7.9706	-3.17%
2011-11-16	0	11.98	11.98	12.00	11.96	12.06	219,500	2,633,820	11.999	8.165	8.165	8.179	8.152	8.220	322,049	8.1783	-0.17%
2011-11-15	0	12.00	11.94	12.00	11.92	12.30	314,500	3,791,210	12.055	8.179	8.138	8.179	8.124	8.383	461,433	8.2162	-3.23%
2011-11-14	0	12.40	12.40	12.42	12.40	13.00	55,825	696,602	12.478	8.451	8.451	8.465	8.451	8.860	81,906	8.5049	-1.27%
2011-11-11	0	12.56	12.54	12.68	12.46	12.70	204,500	2,566,600	12.551	8.561	8.547	8.642	8.492	8.656	300,041	8.5542	0.48%
2011-11-10	0	12.50	12.42	12.50	12.20	12.60	1,381,000	17,240,910	12.484	8.520	8.465	8.520	8.315	8.588	2,026,197	8.5090	-3.85%
2011-11-09	0	13.00	12.94	13.02	12.90	13.10	534,500	6,948,120	12.999	8.860	8.820	8.874	8.792	8.929	784,216	8.8600	0.62%
2011-11-08	0	12.92	12.80	12.90	12.68	13.14	835,000	10,740,950	12.863	8.806	8.724	8.792	8.642	8.956	1,225,108	8.7673	-1.82%
2011-11-07	0	13.16	13.12	13.16	13.02	13.50	197,000	2,618,640	13.293	8.969	8.942	8.969	8.874	9.201	289,037	9.0599	-0.45%
2011-11-04	0	13.22	13.20	13.22	12.88	13.30	432,500	5,672,800	13.116	9.010	8.997	9.010	8.779	9.065	634,562	8.9397	3.77%
2011-11-03	0	12.74	12.62	12.74	12.50	13.00	865,500	10,976,540	12.682	8.683	8.601	8.683	8.520	8.860	1,269,857	8.6439	-2.30%
2011-11-02	0	13.04	13.00	13.02	12.60	13.38	2,882,000	37,054,520	12.857	8.888	8.860	8.874	8.588	9.119	4,228,457	8.7631	-4.54%
2011-11-01	0	13.66	13.64	13.70	13.54	13.80	728,000	9,936,100	13.649	9.310	9.297	9.338	9.228	9.406	1,068,118	9.3024	-2.29%
2011-10-31	0	13.98	13.84	13.94	13.50	14.48	530,000	7,392,060	13.947	9.528	9.433	9.501	9.201	9.869	777,613	9.5061	-4.64%
2011-10-28	0	14.66	14.58	14.66	14.06	18.50	644,000	9,455,190	14.682	9.992	9.937	9.992	9.583	12.61	944,874	10.007	5.01%
2011-10-27	0	13.96	13.80	13.96	13.30	14.02	665,000	9,085,165	13.662	9.515	9.406	9.515	9.065	9.556	975,685	9.3116	3.71%
2011-10-26	0	13.46	13.46	13.52	13.20	13.60	278,000	3,747,130	13.479	9.174	9.174	9.215	8.997	9.269	407,880	9.1868	0.00%
2011-10-25	0	13.46	13.34	13.46	13.10	13.52	270,500	3,635,320	13.439	9.174	9.092	9.174	8.929	9.215	396,876	9.1598	0.15%
2011-10-24	0	13.44	13.34	13.44	13.20	13.72	121,000	1,631,190	13.481	9.160	9.092	9.160	8.997	9.351	177,531	9.1882	2.28%
2011-10-21	0	13.14	13.14	13.18	12.98	13.32	50,500	665,530	13.179	8.956	8.956	8.983	8.847	9.079	74,093	8.9823	0.77%
2011-10-20	0	13.04	13.02	13.06	13.00	13.56	309,500	4,049,885	13.085	8.888	8.874	8.901	8.860	9.242	454,097	8.9185	-5.64%
2011-10-19	0	13.82	13.64	13.94	13.60	13.94	26,000	357,160	13.737	9.419	9.297	9.501	9.269	9.501	38,147	9.3627	0.00%
2011-10-18	0	13.82	13.82	13.86	13.54	14.20	269,500	3,759,390	13.950	9.419	9.419	9.447	9.228	9.678	395,409	9.5076	-2.68%
2011-10-17	0	14.20	14.10	14.26	13.38	14.26	280,000	3,942,660	14.081	9.678	9.610	9.719	9.119	9.719	410,815	9.5972	7.90%
2011-10-14	0	13.16	13.16	13.24	13.08	14.00	259,500	3,484,660	13.428	8.969	8.969	9.024	8.915	9.542	380,737	9.1524	-6.80%
2011-10-13	0	14.12	14.08	14.12	13.92	14.18	125,000	1,759,890	14.079	9.624	9.597	9.624	9.487	9.665	183,399	9.5959	-0.56%
2011-10-12	0	14.20	14.16	14.32	12.86	14.32	251,000	3,424,180	13.642	9.678	9.651	9.760	8.765	9.760	368,266	9.2981	4.11%
2011-10-11	0	13.64	13.54	13.64	12.96	13.66	225,144	3,029,767	13.457	9.297	9.228	9.297	8.833	9.310	330,330	9.1719	7.40%
2011-10-10	0	12.70	12.52	12.70	12.26	12.70	480,000	5,995,140	12.490	8.656	8.533	8.656	8.356	8.656	704,254	8.5128	0.32%
2011-10-07	0	12.66	12.64	12.70	12.64	12.90	144,500	1,838,510	12.723	8.629	8.615	8.656	8.615	8.792	212,010	8.6718	0.48%
2011-10-06	0	12.60	12.52	12.66	12.00	12.60	444,500	5,536,700	12.456	8.588	8.533	8.629	8.179	8.588	652,168	8.4897	5.00%
2011-10-04	0	12.00	11.98	12.10	11.50	12.22	259,000	3,083,750	11.906	8.179	8.165	8.247	7.838	8.329	380,004	8.1151	0.00%
2011-10-03	0	12.00	12.00	12.08	11.54	12.32	329,503	3,944,166	11.970	8.179	8.179	8.233	7.865	8.397	483,445	8.1585	-7.98%
2011-09-30	0	13.04	13.00	13.04	12.00	13.04	2,356,300	29,120,050	12.358	8.888	8.860	8.888	8.179	8.888	3,457,152	8.4231	4.49%
2011-09-28	0	12.48	12.48	12.50	12.30	12.52	1,110,000	13,623,110	12.273	8.506	8.506	8.520	8.383	8.533	1,628,587	8.3650	0.97%
2011-09-27	0	12.36	12.28	12.46	11.74	12.98	372,500	4,580,980	12.298	8.424	8.370	8.492	8.002	8.847	546,530	8.3819	5.82%
2011-09-26	0	11.68	11.66	11.74	11.52	12.90	1,633,500	19,593,230	11.995	7.961	7.947	8.002	7.852	8.792	2,396,663	8.1752	-9.18%
2011-09-23	0	12.86	12.86	12.90	12.28	13.50	668,001	8,595,533	12.868	8.765	8.765	8.792	8.370	9.201	980,088	8.7702	-3.74%
2011-09-22	0	13.36	13.36	13.48	13.30	13.66	645,001	8,637,303	13.391	9.106	9.106	9.188	9.065	9.310	946,342	9.1270	-3.19%
2011-09-21	0	13.80	13.80	13.82	13.70	13.94	821,500	11,359,590	13.828	9.406	9.406	9.419	9.338	9.501	1,205,301	9.4247	-1.15%
2011-09-20	0	13.96	13.94	13.96	13.60	14.22	301,500	4,187,505	13.889	9.515	9.501	9.515	9.269	9.692	442,359	9.4663	-2.65%
2011-09-19	0	14.34	14.34	14.36	14.26	14.68	350,500	5,028,765	14.347	9.774	9.774	9.787	9.719	10.01	514,252	9.7788	-1.51%
2011-09-16	0	14.56	14.48	14.58	14.40	14.58	921,000	13,347,570	14.493	9.924	9.869	9.937	9.815	9.937	1,351,287	9.8777	1.96%
2011-09-15	0	14.28	14.20	14.30	13.88	14.50	614,001	8,724,393	14.209	9.733	9.678	9.746	9.460	9.883	900,859	9.6845	2.00%
2011-09-14	0	14.00	14.00	14.20	13.80	14.58	1,062,500	14,927,880	14.050	9.542	9.542	9.678	9.406	9.937	1,558,895	9.5759	-3.31%
2011-09-12	0	14.48	14.48	14.50	14.34	14.92	216,000	3,128,670	14.485	9.869	9.869	9.883	9.774	10.17	316,914	9.8723	-2.95%
2011-09-09	0	14.92	14.90	14.92	14.46	15.04	1,520,500	22,682,720	14.918	10.17	10.16	10.17	9.856	10.25	2,230,870	10.168	-0.40%
2011-09-08	0	14.98	14.90	15.00	14.86	15.00	67,000	999,450	14.917	10.21	10.16	10.22	10.13	10.22	98,302	10.167	-0.66%
2011-09-07	0	15.08	15.00	15.08	14.72	15.10	328,500	4,901,085	14.920	10.28	10.22	10.28	10.03	10.29	481,974	10.169	-0.79%
2011-09-06	0	15.20	15.18	15.20	14.04	15.78	298,000	4,518,640	15.163	10.36	10.35	10.36	9.569	10.76	437,224	10.335	2.70%
2011-09-05	0	14.80	14.74	14.86	14.60	15.52	365,000	5,444,970	14.918	10.09	10.05	10.13	9.951	10.58	535,526	10.168	-4.76%
2011-09-02	0	15.70	15.58	15.70	15.56	15.98	107,500	1,690,120	15.722	10.59	10.51	10.59	10.50	10.78	159,347	10.607	-1.63%
2011-09-01	0	15.96	15.84	15.96	15.86	16.12	355,500	5,692,400	16.012	10.77	10.69	10.77	10.70	10.87	526,958	10.802	-0.25%
2011-08-31	0	16.00	15.88	16.00	15.28	16.04	397,000	6,336,550	15.961	10.79	10.71	10.79	10.31	10.82	588,474	10.768	0.25%
2011-08-30	0	15.96	15.90	15.96	15.64	16.04	210,000	3,344,975	15.929	10.77	10.73	10.77	10.55	10.82	311,283	10.746	0.00%
2011-08-29	0	15.96	15.96	16.00	15.94	16.10	504,500	8,087,799	16.031	10.77	10.77	10.79	10.75	10.86	747,821	10.815	-0.50%
2011-08-26	0	16.04	16.00	16.08	15.92	16.22	880,000	14,080,160	16.000	10.82	10.79	10.85	10.74	10.94	1,304,425	10.794	-0.37%
2011-08-25	0	16.10	16.10	16.20	15.86	16.40	573,500	9,203,970	16.049	10.86	10.86	10.93	10.70	11.06	850,100	10.827	2.03%
2011-08-24	0	15.78	15.62	15.80	14.98	16.12	1,393,500	21,590,255	15.494	10.65	10.54	10.66	10.11	10.87	2,065,587	10.452	3.41%
2011-08-23	0	15.26	15.18	15.26	14.64	15.46	1,215,000	18,246,600	15.018	10.29	10.24	10.29	9.877	10.43	1,800,996	10.131	4.52%
2011-08-22	0	14.60	14.50	14.60	13.70	16.80	2,329,000	34,069,230	14.628	9.850	9.782	9.850	9.242	11.33	3,452,280	9.8686	-14.12%
2011-08-19	0	17.00	16.90	17.02	16.78	17.20	920,000	15,667,160	17.030	11.47	11.40	11.48	11.32	11.60	1,363,717	11.489	-0.58%
2011-08-18	0	17.10	17.08	17.10	16.98	17.22	1,622,000	27,698,665	17.077	11.54	11.52	11.54	11.46	11.62	2,404,293	11.521	0.23%
2011-08-17	0	17.06	17.02	17.06	17.02	17.22	249,000	4,248,560	17.063	11.51	11.48	11.51	11.48	11.62	369,093	11.511	0.00%
2011-08-16	0	17.06	17.04	17.06	16.98	17.50	351,500	6,005,950	17.087	11.51	11.50	11.51	11.46	11.81	521,029	11.527	-0.70%
2011-08-15	0	17.18	17.16	17.18	17.02	17.38	332,000	5,703,960	17.181	11.59	11.58	11.59	11.48	11.73	492,124	11.590	4.50%
2011-08-12	0	16.44	16.42	16.60	16.20	16.96	411,500	6,827,840	16.593	11.09	11.08	11.20	10.93	11.44	609,967	11.194	0.98%
2011-08-11	0	16.28	16.24	16.28	15.90	16.36	606,200	9,842,695	16.237	10.98	10.96	10.98	10.73	11.04	898,571	10.954	-0.73%
2011-08-10	0	16.40	16.36	16.40	16.16	16.60	894,000	14,667,850	16.407	11.06	11.04	11.06	10.90	11.20	1,325,178	11.069	2.24%
2011-08-09	0	16.04	16.00	16.04	15.42	16.18	910,500	14,337,710	15.747	10.82	10.79	10.82	10.40	10.92	1,349,635	10.623	-0.99%
2011-08-08	0	16.20	16.18	16.28	15.80	16.74	599,100	9,707,215	16.203	10.93	10.92	10.98	10.66	11.29	888,047	10.931	-2.41%
2011-08-05	0	16.60	16.54	16.60	15.90	16.88	1,001,500	16,436,318	16.412	11.20	11.16	11.20	10.73	11.39	1,484,525	11.072	-2.81%
2011-08-04	0	17.08	17.02	17.10	16.96	18.30	1,126,503	19,605,640	17.404	11.52	11.48	11.54	11.44	12.35	1,669,817	11.741	-5.64%
2011-08-03	0	18.10	18.08	18.10	17.80	18.30	995,500	17,786,783	17.867	12.21	12.20	12.21	12.01	12.35	1,475,631	12.054	2.38%
2011-08-02	0	17.68	17.68	17.76	17.44	17.80	938,500	16,400,980	17.476	11.93	11.93	11.98	11.77	12.01	1,391,140	11.790	2.20%
2011-08-01	0	17.30	17.26	17.36	16.74	17.44	429,500	7,409,320	17.251	11.67	11.64	11.71	11.29	11.77	636,648	11.638	1.41%
2011-07-29	0	17.06	17.00	17.06	16.98	17.34	1,607,000	27,328,905	17.006	11.51	11.47	11.51	11.46	11.70	2,382,058	11.473	-0.93%
2011-07-28	0	17.22	17.22	17.28	16.40	17.50	798,500	13,678,920	17.131	11.62	11.62	11.66	11.06	11.81	1,183,618	11.557	4.87%
2011-07-27	0	16.42	16.30	16.48	16.22	16.50	228,000	3,720,285	16.317	11.08	11.00	11.12	10.94	11.13	337,965	11.008	-0.61%
2011-07-26	0	16.52	16.52	16.58	16.46	16.56	186,500	3,074,410	16.485	11.14	11.14	11.19	11.10	11.17	276,449	11.121	0.00%
2011-07-25	0	16.52	16.50	16.52	16.50	16.70	157,000	2,595,420	16.531	11.14	11.13	11.14	11.13	11.27	232,721	11.152	-0.36%
2011-07-22	0	16.58	16.54	16.58	16.38	16.62	203,700	3,375,572	16.571	11.19	11.16	11.19	11.05	11.21	301,945	11.179	1.59%
2011-07-21	0	16.32	16.30	16.46	16.30	16.48	223,000	3,641,605	16.330	11.01	11.00	11.10	11.00	11.12	330,553	11.017	0.12%
2011-07-20	0	16.30	16.24	16.30	16.02	16.70	189,000	3,104,760	16.427	11.00	10.96	11.00	10.81	11.27	280,155	11.082	1.75%
2011-07-19	0	16.02	16.02	16.18	16.00	16.18	195,000	3,126,530	16.034	10.81	10.81	10.92	10.79	10.92	289,049	10.817	-1.72%
2011-07-18	0	16.30	16.26	16.30	16.16	16.38	411,500	6,677,370	16.227	11.00	10.97	11.00	10.90	11.05	609,967	10.947	-1.21%
2011-07-15	0	16.50	16.48	16.58	16.30	16.70	258,000	4,276,710	16.576	11.13	11.12	11.19	11.00	11.27	382,434	11.183	-1.43%
2011-07-14	0	16.74	16.64	16.74	16.40	16.76	103,500	1,716,825	16.588	11.29	11.23	11.29	11.06	11.31	153,418	11.190	0.00%
2011-07-13	0	16.74	16.66	16.78	16.26	16.98	746,000	12,485,570	16.737	11.29	11.24	11.32	10.97	11.46	1,105,797	11.291	3.59%
2011-07-12	0	16.16	16.16	16.18	15.82	16.32	559,000	9,037,220	16.167	10.90	10.90	10.92	10.67	11.01	828,607	10.907	0.25%
2011-07-11	0	16.12	16.12	16.14	16.08	16.26	228,000	3,678,680	16.135	10.87	10.87	10.89	10.85	10.97	337,965	10.885	0.00%
2011-07-08	0	16.12	16.12	16.26	16.10	16.30	95,000	1,539,340	16.204	10.87	10.87	10.97	10.86	11.00	140,819	10.931	-1.10%
2011-07-07	0	16.30	16.26	16.30	16.08	16.42	370,000	5,994,790	16.202	11.00	10.97	11.00	10.85	11.08	548,452	10.930	0.87%
2011-07-06	0	16.16	16.12	16.16	15.60	16.30	162,000	2,604,770	16.079	10.90	10.87	10.90	10.52	11.00	240,133	10.847	-1.58%
2011-07-05	0	16.42	16.42	16.46	16.30	16.54	399,500	6,555,120	16.408	11.08	11.08	11.10	11.00	11.16	592,179	11.069	-0.24%
2011-07-04	0	16.46	16.46	16.50	16.28	16.56	355,000	5,837,140	16.443	11.10	11.10	11.13	10.98	11.17	526,217	11.093	2.11%
2011-06-30	0	16.12	16.10	16.20	15.70	16.20	490,500	7,818,380	15.940	10.87	10.86	10.93	10.59	10.93	727,069	10.753	3.33%
2011-06-29	0	15.60	15.60	15.64	15.40	15.68	974,500	15,174,810	15.572	10.52	10.52	10.55	10.39	10.58	1,444,503	10.505	1.04%
2011-06-28	0	15.44	15.40	15.44	15.36	15.50	993,000	15,285,070	15.393	10.42	10.39	10.42	10.36	10.46	1,471,925	10.384	0.26%
2011-06-27	0	15.40	15.40	15.44	15.02	15.46	1,947,500	29,800,750	15.302	10.39	10.39	10.42	10.13	10.43	2,886,782	10.323	1.85%
2011-06-24	0	15.12	15.02	15.20	14.36	15.18	1,011,500	14,766,737	14.599	10.20	10.13	10.25	9.688	10.24	1,499,348	9.8488	4.28%
2011-06-23	0	14.50	14.48	14.54	14.40	14.66	765,500	11,117,280	14.523	9.782	9.769	9.809	9.715	9.890	1,134,702	9.7975	-0.28%
2011-06-22	0	14.54	14.54	14.60	14.52	14.68	582,000	8,477,320	14.566	9.809	9.809	9.850	9.796	9.904	862,699	9.8265	0.41%
2011-06-21	0	14.48	14.46	14.48	14.46	15.00	424,000	6,156,580	14.520	9.769	9.755	9.769	9.755	10.12	628,496	9.7957	0.00%
2011-06-20	0	14.48	14.48	14.70	14.42	15.00	503,000	7,330,420	14.573	9.769	9.769	9.917	9.728	10.12	745,598	9.8316	-0.14%
2011-06-17	0	14.50	14.50	14.68	14.38	15.00	799,000	11,686,825	14.627	9.782	9.782	9.904	9.701	10.12	1,184,359	9.8676	-3.46%
2011-06-16	0	15.02	15.02	15.10	14.78	15.20	630,000	9,468,350	15.029	10.13	10.13	10.19	9.971	10.25	933,850	10.139	-1.83%
2011-06-15	0	15.30	15.22	15.30	15.16	15.32	312,500	4,769,340	15.262	10.32	10.27	10.32	10.23	10.34	463,219	10.296	0.00%
2011-06-14	0	15.30	15.28	15.30	15.02	15.52	441,000	6,765,860	15.342	10.32	10.31	10.32	10.13	10.47	653,695	10.350	-0.39%
2011-06-13	0	15.36	15.34	15.46	15.30	15.82	628,000	9,688,170	15.427	10.36	10.35	10.43	10.32	10.67	930,885	10.407	-3.03%
2011-06-10	0	15.84	15.64	15.84	15.00	15.88	495,000	7,719,440	15.595	10.69	10.55	10.69	10.12	10.71	733,739	10.521	4.62%
2011-06-09	0	15.14	15.14	15.24	15.06	15.46	1,176,000	17,837,840	15.168	10.21	10.21	10.28	10.16	10.43	1,743,187	10.233	-0.39%
2011-06-08	0	15.20	15.02	15.20	14.82	15.28	276,500	4,178,790	15.113	10.25	10.13	10.25	9.998	10.31	409,856	10.196	0.40%
2011-06-07	0	15.14	15.12	15.24	14.92	15.30	217,500	3,293,290	15.142	10.21	10.20	10.28	10.07	10.32	322,401	10.215	-1.05%
2011-06-03	0	15.30	15.10	15.30	15.04	15.30	217,500	3,293,140	15.141	10.32	10.19	10.32	10.15	10.32	322,401	10.214	0.53%
2011-06-02	0	15.22	15.22	15.36	14.98	15.70	1,100,500	16,591,720	15.077	10.27	10.27	10.36	10.11	10.59	1,631,273	10.171	-1.81%
2011-06-01	0	15.70	15.68	15.70	15.60	16.46	1,473,798	23,639,861	16.040	10.46	10.44	10.46	10.39	10.96	2,212,802	10.683	-1.88%
2011-05-31	0	16.00	15.98	16.00	15.30	16.06	2,800,000	44,316,892	15.828	10.66	10.64	10.66	10.19	10.70	4,203,998	10.542	4.58%
2011-05-30	0	15.30	15.28	15.30	14.68	15.36	2,257,000	34,080,904	15.100	10.19	10.18	10.19	9.777	10.23	3,388,723	10.057	4.22%
2011-05-27	0	14.68	14.62	14.70	14.46	14.70	231,000	3,385,000	14.654	9.777	9.737	9.791	9.631	9.791	346,830	9.7598	-0.14%
2011-05-26	0	14.70	14.50	14.70	14.30	15.00	466,000	6,756,110	14.498	9.791	9.657	9.791	9.524	9.990	699,665	9.6562	1.52%
2011-05-25	0	14.48	14.48	14.68	14.36	14.68	905,500	13,133,850	14.505	9.644	9.644	9.777	9.564	9.777	1,359,543	9.6605	-1.50%
2011-05-24	0	14.70	14.70	14.74	14.54	14.88	1,223,500	17,948,135	14.670	9.791	9.791	9.817	9.684	9.911	1,836,997	9.7704	-1.08%
2011-05-23	0	14.86	14.82	14.88	14.50	14.86	658,500	9,649,880	14.654	9.897	9.871	9.911	9.657	9.897	988,690	9.7603	0.68%
2011-05-20	0	14.76	14.76	14.78	14.64	14.76	872,500	12,812,780	14.685	9.831	9.831	9.844	9.751	9.831	1,309,996	9.7808	0.68%
2011-05-19	0	14.66	14.66	14.78	14.66	14.98	1,597,000	23,610,265	14.784	9.764	9.764	9.844	9.764	9.977	2,397,780	9.8467	0.00%
2011-05-18	0	14.66	14.62	14.66	13.80	14.70	3,415,000	49,606,420	14.526	9.764	9.737	9.764	9.191	9.791	5,127,376	9.6748	5.16%
2011-05-17	0	13.94	13.88	13.94	13.62	14.04	1,463,000	20,430,270	13.965	9.284	9.245	9.284	9.071	9.351	2,196,589	9.3009	1.60%
2011-05-16	0	13.72	13.70	13.96	12.80	14.08	778,000	10,873,010	13.976	9.138	9.125	9.298	8.525	9.378	1,168,111	9.3082	-2.56%
2011-05-13	0	14.08	14.12	14.16	13.90	14.18	714,000	10,042,540	14.065	9.378	9.404	9.431	9.258	9.444	1,072,020	9.3679	0.28%
2011-05-12	0	14.04	14.02	14.10	13.86	14.10	797,500	11,171,860	14.009	9.351	9.338	9.391	9.231	9.391	1,197,389	9.3302	-1.27%
2011-05-11	0	14.22	14.16	14.26	13.64	14.26	1,714,500	24,073,080	14.041	9.471	9.431	9.498	9.085	9.498	2,574,198	9.3517	4.71%
2011-05-09	0	13.58	13.50	13.58	12.80	13.60	1,485,500	19,382,750	13.048	9.045	8.991	9.045	8.525	9.058	2,230,371	8.6904	7.78%
2011-05-06	0	12.60	12.60	12.68	12.18	12.66	904,000	11,273,780	12.471	8.392	8.392	8.445	8.112	8.432	1,357,291	8.3061	-1.56%
2011-05-05	0	12.80	12.80	12.88	12.74	13.46	731,500	9,551,970	13.058	8.525	8.525	8.579	8.485	8.965	1,098,295	8.6971	-4.62%
2011-05-04	0	13.42	13.34	13.52	13.24	13.56	411,000	5,508,720	13.403	8.938	8.885	9.005	8.818	9.031	617,087	8.9270	-0.59%
2011-05-03	0	13.50	13.48	13.50	13.30	13.62	500,500	6,767,700	13.522	8.991	8.978	8.991	8.858	9.071	751,465	9.0060	1.50%
2011-04-29	0	13.30	13.30	13.42	13.18	13.76	430,500	5,787,356	13.443	8.858	8.858	8.938	8.778	9.165	646,365	8.9537	-0.75%
2011-04-28	0	13.40	13.40	13.42	13.34	13.50	416,000	5,599,872	13.461	8.925	8.925	8.938	8.885	8.991	624,594	8.9656	0.60%
2011-04-27	0	13.32	13.32	13.48	13.30	14.38	1,045,500	14,366,710	13.742	8.872	8.872	8.978	8.858	9.578	1,569,743	9.1523	-4.72%
2011-04-26	0	13.98	13.96	13.98	13.60	14.50	1,576,000	22,324,510	14.165	9.311	9.298	9.311	9.058	9.657	2,366,250	9.4346	2.04%
2011-04-21	0	13.70	13.60	13.70	13.50	13.92	963,000	13,223,000	13.731	9.125	9.058	9.125	8.991	9.271	1,445,875	9.1453	0.88%
2011-04-20	0	13.58	13.56	13.58	13.34	13.94	1,187,500	16,162,780	13.611	9.045	9.031	9.045	8.885	9.284	1,782,946	9.0652	-1.59%
2011-04-19	0	13.80	13.78	13.82	13.10	14.00	4,621,500	63,771,410	13.799	9.191	9.178	9.205	8.725	9.324	6,938,849	9.1905	3.76%
2011-04-18	0	13.30	13.26	13.30	12.00	13.34	4,530,500	58,291,170	12.866	8.858	8.832	8.858	7.992	8.885	6,802,219	8.5694	10.83%
2011-04-15	0	12.00	11.96	12.00	11.94	12.18	2,317,000	27,831,030	12.012	7.992	7.966	7.992	7.952	8.112	3,478,809	8.0002	-0.99%
2011-04-14	0	12.12	12.10	12.12	12.04	12.12	1,825,000	22,052,310	12.084	8.072	8.059	8.072	8.019	8.072	2,740,106	8.0480	1.00%
2011-04-13	0	12.00	11.96	12.00	11.88	12.24	1,806,500	21,713,210	12.020	7.992	7.966	7.992	7.912	8.152	2,712,330	8.0054	0.17%
2011-04-12	0	11.98	11.98	12.00	11.96	12.20	1,569,500	18,869,870	12.023	7.979	7.979	7.992	7.966	8.126	2,356,491	8.0076	0.00%
2011-04-11	0	11.98	11.96	12.00	11.88	12.38	1,723,500	20,787,220	12.061	7.979	7.966	7.992	7.912	8.245	2,587,711	8.0331	-2.44%
2011-04-08	0	12.28	12.24	12.26	11.96	12.34	6,901,500	84,367,920	12.225	8.179	8.152	8.166	7.966	8.219	10,362,105	8.1420	3.02%
2011-04-07	0	11.92	11.92	11.94	11.18	11.96	3,049,000	35,106,950	11.514	7.939	7.939	7.952	7.446	7.966	4,577,854	7.6689	7.00%
2011-04-06	0	11.14	11.14	11.20	11.04	11.28	734,000	8,178,710	11.143	7.420	7.420	7.460	7.353	7.513	1,102,048	7.4214	0.91%
2011-04-04	0	11.04	11.04	11.08	11.04	11.32	917,500	10,211,640	11.130	7.353	7.353	7.380	7.353	7.539	1,377,560	7.4128	-1.43%
2011-04-01	0	11.20	11.20	11.22	11.10	11.30	740,000	8,297,230	11.213	7.460	7.460	7.473	7.393	7.526	1,111,057	7.4679	-0.88%
2011-03-31	0	11.30	11.24	11.30	10.80	11.30	378,000	4,187,550	11.078	7.526	7.486	7.526	7.193	7.526	567,540	7.3784	2.36%
2011-03-30	0	11.04	10.92	11.04	10.98	11.30	1,114,000	12,284,270	11.027	7.353	7.273	7.353	7.313	7.526	1,672,591	7.3445	-1.25%
2011-03-29	0	11.18	11.00	11.18	11.00	11.40	741,000	8,336,700	11.251	7.446	7.326	7.446	7.326	7.593	1,112,558	7.4933	0.36%
2011-03-28	0	11.14	11.14	11.20	11.12	11.30	396,500	4,448,680	11.220	7.420	7.420	7.460	7.406	7.526	595,316	7.4728	-0.71%
2011-03-25	0	11.22	11.18	11.20	10.90	11.28	1,463,500	16,305,670	11.142	7.473	7.446	7.460	7.260	7.513	2,197,340	7.4206	3.89%
2011-03-24	0	10.80	10.80	10.88	10.74	10.90	196,000	2,116,770	10.800	7.193	7.193	7.246	7.153	7.260	294,280	7.1931	0.93%
2011-03-23	0	10.70	10.70	10.72	10.68	10.82	729,500	7,814,390	10.712	7.127	7.127	7.140	7.113	7.206	1,095,292	7.1345	0.00%
2011-03-22	0	10.70	10.70	10.80	10.66	10.94	251,000	2,688,100	10.710	7.127	7.127	7.193	7.100	7.286	376,858	7.1329	-0.56%
2011-03-21	0	10.76	10.76	10.80	10.68	11.00	435,500	4,735,900	10.875	7.167	7.167	7.193	7.113	7.326	653,872	7.2429	1.70%
2011-03-18	0	10.58	10.58	10.60	10.50	10.68	263,500	2,777,750	10.542	7.047	7.047	7.060	6.993	7.113	395,626	7.0211	0.38%
2011-03-17	0	10.54	10.54	10.60	10.40	10.62	177,500	1,868,540	10.527	7.020	7.020	7.060	6.927	7.073	266,503	7.0113	-1.86%
2011-03-16	0	10.74	10.74	10.78	10.50	10.80	291,500	3,124,130	10.717	7.153	7.153	7.180	6.993	7.193	437,666	7.1382	2.09%
2011-03-15	0	10.52	10.48	10.50	10.40	10.94	1,245,500	13,188,910	10.589	7.007	6.980	6.993	6.927	7.286	1,870,029	7.0528	-4.71%
2011-03-14	0	11.04	11.00	11.04	10.82	11.08	228,500	2,514,030	11.002	7.353	7.326	7.353	7.206	7.380	343,076	7.3279	-0.18%
2011-03-11	0	11.06	11.00	11.08	11.00	11.18	183,500	2,033,350	11.081	7.366	7.326	7.380	7.326	7.446	275,512	7.3803	-1.07%
2011-03-10	0	11.18	11.10	11.20	11.00	11.20	981,000	10,903,970	11.115	7.446	7.393	7.460	7.326	7.460	1,472,901	7.4031	1.08%
2011-03-09	0	11.06	11.06	11.10	10.96	11.16	1,455,000	16,147,860	11.098	7.366	7.366	7.393	7.300	7.433	2,184,578	7.3918	-0.90%
2011-03-08	0	11.16	11.14	11.16	11.12	11.38	334,000	3,730,440	11.169	7.433	7.420	7.433	7.406	7.579	501,477	7.4389	0.00%
2011-03-07	0	11.16	11.16	11.24	11.16	11.30	244,000	2,743,640	11.244	7.433	7.433	7.486	7.433	7.526	366,348	7.4892	-1.06%
2011-03-04	0	11.28	11.20	11.28	11.00	11.30	637,500	7,126,110	11.178	7.513	7.460	7.513	7.326	7.526	957,160	7.4451	0.00%
2011-03-03	0	11.28	11.26	11.30	11.28	11.38	304,500	3,446,280	11.318	7.513	7.500	7.526	7.513	7.579	457,185	7.5380	0.18%
2011-03-02	0	11.26	11.20	11.26	11.10	11.46	267,000	3,022,500	11.320	7.500	7.460	7.500	7.393	7.633	400,881	7.5396	-1.92%
2011-03-01	0	11.48	11.44	11.48	11.42	11.54	514,500	5,914,500	11.496	7.646	7.619	7.646	7.606	7.686	772,485	7.6565	-0.17%
2011-02-28	0	11.50	11.42	11.54	11.30	11.54	2,802,500	32,227,060	11.499	7.659	7.606	7.686	7.526	7.686	4,207,752	7.6590	0.88%
2011-02-25	0	11.40	11.40	11.42	11.20	11.50	1,007,000	11,398,280	11.319	7.593	7.593	7.606	7.460	7.659	1,511,938	7.5389	2.70%
2011-02-24	0	11.10	11.08	11.18	11.08	11.54	3,152,500	36,014,520	11.424	7.393	7.380	7.446	7.380	7.686	4,733,252	7.6088	-0.89%
2011-02-23	0	11.20	11.20	11.22	11.08	11.28	841,000	9,420,160	11.201	7.460	7.460	7.473	7.380	7.513	1,262,701	7.4603	-0.71%
2011-02-22	0	11.28	11.28	11.30	11.12	11.32	3,564,500	40,151,050	11.264	7.513	7.513	7.526	7.406	7.539	5,351,840	7.5023	-0.35%
2011-02-21	0	11.32	11.24	11.32	10.90	11.32	2,719,000	30,642,620	11.270	7.539	7.486	7.539	7.260	7.539	4,082,383	7.5061	2.91%
2011-02-18	0	11.00	11.00	11.04	10.70	11.00	632,000	6,872,830	10.875	7.326	7.326	7.353	7.127	7.326	948,902	7.2429	2.23%
2011-02-17	0	10.76	10.70	10.78	10.70	10.82	1,810,500	19,492,700	10.767	7.167	7.127	7.180	7.127	7.206	2,718,335	7.1708	-0.37%
2011-02-16	0	10.80	10.80	10.82	10.52	10.80	1,211,500	12,951,790	10.691	7.193	7.193	7.206	7.007	7.193	1,818,980	7.1204	0.93%
2011-02-15	0	10.70	10.70	10.72	10.60	10.70	627,000	6,682,200	10.657	7.127	7.127	7.140	7.060	7.127	941,395	7.0982	0.00%
2011-02-14	0	10.70	10.70	10.72	10.24	10.72	601,500	6,416,750	10.668	7.127	7.127	7.140	6.820	7.140	903,109	7.1052	1.90%
2011-02-11	0	10.50	10.50	10.52	10.32	10.52	947,000	9,933,280	10.489	6.993	6.993	7.007	6.873	7.007	1,421,852	6.9862	0.00%
2011-02-10	0	10.50	10.50	10.60	10.48	10.66	1,319,000	13,950,300	10.576	6.993	6.993	7.060	6.980	7.100	1,980,383	7.0442	-1.32%
2011-02-09	0	10.64	10.64	10.66	10.60	10.74	1,681,000	17,903,660	10.651	7.087	7.087	7.100	7.060	7.153	2,523,900	7.0936	-0.56%
2011-02-08	0	10.70	10.70	10.72	10.50	10.72	847,500	9,032,270	10.658	7.127	7.127	7.140	6.993	7.140	1,272,460	7.0983	0.38%
2011-02-07	0	10.66	10.66	10.68	10.56	10.80	503,500	5,385,393	10.696	7.100	7.100	7.113	7.033	7.193	755,969	7.1238	-0.37%
2011-02-02	0	10.70	10.70	10.78	10.60	10.80	270,500	2,896,090	10.706	7.127	7.127	7.180	7.060	7.193	406,136	7.1308	-0.93%
2011-02-01	0	10.80	10.78	10.80	10.50	10.84	793,500	8,493,840	10.704	7.193	7.180	7.193	6.993	7.220	1,191,383	7.1294	2.86%
2011-01-31	0	10.50	10.46	10.50	10.14	10.52	781,500	8,066,550	10.322	6.993	6.967	6.993	6.754	7.007	1,173,366	6.8747	1.94%
2011-01-28	0	10.30	10.30	10.32	9.950	10.32	595,000	6,050,820	10.169	6.860	6.860	6.873	6.627	6.873	893,350	6.7732	0.98%
2011-01-27	0	10.20	10.18	10.20	10.08	10.50	932,500	9,571,070	10.264	6.794	6.780	6.794	6.714	6.993	1,400,082	6.8361	1.19%
2011-01-26	0	10.08	10.06	10.08	9.940	10.14	701,500	7,048,180	10.047	6.714	6.700	6.714	6.620	6.754	1,053,252	6.6918	-1.37%
2011-01-25	0	10.22	10.22	10.26	10.14	10.80	764,500	8,012,770	10.481	6.807	6.807	6.833	6.754	7.193	1,147,842	6.9807	-4.31%
2011-01-24	0	10.68	10.68	10.70	10.60	10.90	794,000	8,518,600	10.729	7.113	7.113	7.127	7.060	7.260	1,192,134	7.1457	-1.48%
2011-01-21	0	10.84	10.78	10.82	10.70	10.84	786,500	8,480,370	10.782	7.220	7.180	7.206	7.127	7.220	1,180,873	7.1814	0.56%
2011-01-20	0	10.78	10.70	10.72	10.64	10.86	2,049,000	22,009,880	10.742	7.180	7.127	7.140	7.087	7.233	3,076,426	7.1544	-1.10%
2011-01-19	0	10.90	10.88	10.90	10.90	11.02	862,500	9,461,240	10.970	7.260	7.246	7.260	7.260	7.340	1,294,982	7.3061	-0.18%
2011-01-18	0	10.92	10.90	10.92	10.90	11.10	1,141,500	12,522,060	10.970	7.273	7.260	7.273	7.260	7.393	1,713,880	7.3063	-0.91%
2011-01-17	0	11.02	11.02	11.04	10.72	11.06	2,517,000	27,342,510	10.863	7.340	7.340	7.353	7.140	7.366	3,779,094	7.2352	1.47%
2011-01-14	0	10.86	10.86	10.88	10.84	11.00	772,500	8,400,330	10.874	7.233	7.233	7.246	7.220	7.326	1,159,853	7.2426	-0.37%
2011-01-13	0	10.90	10.86	10.90	10.86	11.02	1,460,500	15,959,780	10.928	7.260	7.233	7.260	7.233	7.340	2,192,836	7.2781	-0.73%
2011-01-12	0	10.98	10.98	11.02	10.82	11.02	1,204,500	13,207,980	10.966	7.313	7.313	7.340	7.206	7.340	1,808,470	7.3034	0.00%
2011-01-11	0	10.98	10.94	11.00	10.92	11.06	2,434,000	26,683,480	10.963	7.313	7.286	7.326	7.273	7.366	3,654,476	7.3016	-0.18%
2011-01-10	0	11.00	11.00	11.02	10.98	11.26	1,172,000	12,945,230	11.045	7.326	7.326	7.340	7.313	7.500	1,759,674	7.3566	-0.18%
2011-01-07	0	11.02	11.02	11.04	10.94	11.10	2,136,000	23,494,730	10.999	7.340	7.340	7.353	7.286	7.393	3,207,050	7.3260	0.00%
2011-01-06	0	11.02	11.02	11.04	11.00	11.18	1,202,500	13,286,830	11.049	7.340	7.340	7.353	7.326	7.446	1,805,467	7.3592	-0.72%
2011-01-05	0	11.10	11.04	11.12	10.86	11.14	1,109,000	12,253,990	11.050	7.393	7.353	7.406	7.233	7.420	1,665,084	7.3594	0.91%
2011-01-04	0	11.00	11.00	11.04	10.78	11.20	1,828,500	20,200,500	11.048	7.326	7.326	7.353	7.180	7.460	2,745,361	7.3580	-0.72%
2011-01-03	0	11.08	11.10	11.12	10.80	11.14	1,106,000	12,143,570	10.980	7.380	7.393	7.406	7.193	7.420	1,660,579	7.3129	1.28%
2010-12-31	0	10.94	11.00	11.02	10.86	11.00	1,753,000	19,184,850	10.944	7.286	7.326	7.340	7.233	7.326	2,632,003	7.2891	0.55%
2010-12-30	0	10.88	10.78	10.88	10.56	10.90	2,772,500	29,740,880	10.727	7.246	7.180	7.246	7.033	7.260	4,162,709	7.1446	0.00%
2010-12-29	0	10.88	10.84	10.86	10.86	11.08	865,000	9,462,630	10.940	7.246	7.220	7.233	7.233	7.380	1,298,735	7.2860	-0.18%
2010-12-28	0	10.90	10.96	10.98	10.80	11.28	2,580,000	28,289,280	10.965	7.260	7.300	7.313	7.193	7.513	3,873,684	7.3029	-3.88%
2010-12-24	0	11.34	11.32	11.36	11.32	11.66	2,865,500	33,031,690	11.527	7.553	7.539	7.566	7.539	7.766	4,302,342	7.6776	-1.22%
2010-12-23	0	11.48	11.48	11.50	10.90	11.54	10,873,000	123,471,500	11.356	7.646	7.646	7.659	7.260	7.686	16,325,026	7.5633	4.36%
2010-12-22	0	11.00	10.98	11.00	10.76	11.02	6,181,000	67,388,590	10.903	7.326	7.313	7.326	7.167	7.340	9,280,326	7.2614	1.29%
2010-12-21	0	10.86	10.96	10.98	10.50	10.98	3,438,500	36,955,570	10.748	7.233	7.300	7.313	6.993	7.313	5,162,660	7.1582	-1.09%
2010-12-20	0	10.98	10.98	11.00	10.46	11.06	12,963,500	141,045,700	10.880	7.313	7.313	7.326	6.967	7.366	19,463,761	7.2466	5.17%
2010-12-17	0	10.44	10.40	10.50	9.810	10.80	54,352,000	555,048,005	10.212	6.953	6.927	6.993	6.534	7.193	81,605,612	6.8016