Prices and Webb-site Total Returns

Yangtze Optical Fibre and Cable Joint Stock Limited Company: H HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	06869	2014-12-10			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-09-30	168.1	168.1	168.5	166.6	174.0	11,895,855	2,011,323,572	169.08	168.1	168.1	168.5	166.6	174.0	11,895,855	169.08	0.66%
2026-09-29	167.0	167.0	167.2	153.7	170.2	22,158,073	3,632,333,962	163.93	167.0	167.0	167.2	153.7	170.2	22,158,073	163.93	7.40%
2026-09-28	155.5	155.4	155.5	154.0	187.0	35,651,838	5,792,638,786	162.48	155.5	155.4	155.5	154.0	187.0	35,651,838	162.48	-16.62%
2026-09-25	186.5	186.3	186.5	181.0	187.0	2,586,541	477,380,030	184.56	186.5	186.3	186.5	181.0	187.0	2,586,541	184.56	-0.37%
2026-09-24	187.2	187.1	187.2	184.5	198.0	14,804,023	2,782,029,084	187.92	187.2	187.1	187.2	184.5	198.0	14,804,023	187.92	-4.34%
2026-09-23	195.7	195.6	195.7	189.5	200.6	18,942,971	3,699,968,003	195.32	195.7	195.6	195.7	189.5	200.6	18,942,971	195.32	2.73%
2026-09-22	190.5	190.4	190.5	186.7	202.6	27,003,056	5,287,389,717	195.81	190.5	190.4	190.5	186.7	202.6	27,003,056	195.81	2.70%
2026-09-21	185.5	185.5	185.6	183.0	194.0	18,542,754	3,471,516,314	187.22	185.5	185.5	185.6	183.0	194.0	18,542,754	187.22	1.31%
2026-09-18	183.1	183.0	183.1	179.8	192.8	17,651,902	3,256,554,363	184.49	183.1	183.0	183.1	179.8	192.8	17,651,902	184.49	-0.70%
2026-09-17	184.4	184.4	184.5	177.1	189.5	19,609,642	3,608,006,154	183.99	184.4	184.4	184.5	177.1	189.5	19,609,642	183.99	4.18%
2026-09-16	177.0	177.0	177.1	173.6	185.6	18,750,523	3,381,189,020	180.33	177.0	177.0	177.1	173.6	185.6	18,750,523	180.33	2.19%
2026-09-15	173.2	173.1	173.2	167.3	177.5	16,939,874	2,927,991,691	172.85	173.2	173.1	173.2	167.3	177.5	16,939,874	172.85	-0.90%
2026-09-14	176.0	176.0	176.1	170.6	188.7	17,208,928	3,093,052,846	179.74	174.8	174.8	174.9	169.4	187.4	17,329,645	178.48	-4.09%
2026-09-11	183.5	183.5	183.9	170.3	186.8	30,206,936	5,434,820,137	179.92	182.2	182.2	182.6	169.1	185.5	30,418,831	178.67	3.44%
2026-09-10	177.4	177.3	177.4	176.1	183.5	12,290,578	2,204,885,101	179.40	176.2	176.1	176.2	174.9	182.2	12,376,794	178.15	-3.38%
2026-09-09	183.6	183.5	183.6	180.0	196.3	35,514,447	6,694,449,975	188.50	182.3	182.2	182.3	178.7	194.9	35,763,573	187.19	7.24%
2026-09-08	171.2	171.1	171.2	169.1	184.8	24,029,685	4,234,291,776	176.21	170.0	169.9	170.0	167.9	183.5	24,198,248	174.98	-2.28%
2026-09-07	175.2	175.1	175.2	162.5	176.7	23,639,358	4,029,514,286	170.46	174.0	173.9	174.0	161.4	175.5	23,805,183	169.27	9.91%
2026-09-04	159.4	159.2	159.4	156.3	170.2	17,159,547	2,775,014,369	161.72	158.3	158.1	158.3	155.2	169.0	17,279,917	160.59	-2.80%
2026-09-03	164.0	163.9	164.0	158.9	174.3	21,783,085	3,562,412,760	163.54	162.9	162.8	162.9	157.8	173.1	21,935,888	162.40	-3.19%
2026-09-02	169.4	169.3	169.4	158.5	176.5	24,699,097	4,187,440,804	169.54	168.2	168.1	168.2	157.4	175.3	24,872,356	168.36	3.23%
2026-09-01	164.1	164.0	164.1	158.5	168.2	13,558,357	2,211,966,073	163.14	163.0	162.9	163.0	157.4	167.0	13,653,466	162.01	-1.56%
2026-08-31	166.7	166.7	166.8	162.6	173.4	17,711,773	2,968,681,458	167.61	165.5	165.5	165.6	161.5	172.2	17,836,017	166.44	-2.11%
2026-08-28	170.3	170.1	170.3	169.4	181.0	19,089,173	3,331,190,486	174.51	169.1	168.9	169.1	168.2	179.7	19,223,079	173.29	-5.28%
2026-08-27	179.8	179.7	179.8	168.2	182.2	33,946,268	6,008,529,848	177.00	178.5	178.4	178.5	167.0	180.9	34,184,393	175.77	10.31%
2026-08-26	163.0	163.0	163.1	162.3	174.5	35,002,336	5,908,404,247	168.80	161.9	161.9	162.0	161.2	173.3	35,247,869	167.62	0.31%
2026-08-25	162.5	162.4	162.5	136.5	166.0	49,850,984	7,674,574,716	153.95	161.4	161.3	161.4	135.5	164.8	50,200,677	152.88	15.41%
2026-08-24	140.8	140.7	140.8	133.9	144.6	27,777,276	3,869,021,860	139.29	139.8	139.7	139.8	133.0	143.6	27,972,127	138.32	0.57%
2026-08-21	140.0	139.9	140.0	133.6	141.0	19,973,375	2,768,299,619	138.60	139.0	138.9	139.0	132.7	140.0	20,113,484	137.63	5.50%
2026-08-20	132.7	132.6	132.7	128.6	138.8	18,879,935	2,537,956,358	134.43	131.8	131.7	131.8	127.7	137.8	19,012,373	133.49	1.07%
2026-08-19	131.3	131.2	131.3	127.7	139.5	31,849,732	4,227,926,942	132.75	130.4	130.3	130.4	126.8	138.5	32,073,151	131.82	-10.19%
2026-08-18	146.2	146.0	146.2	144.0	156.4	30,267,174	4,516,609,787	149.22	145.2	145.0	145.2	143.0	155.3	30,479,491	148.19	-1.35%
2026-08-17	148.2	148.2	148.3	133.3	150.5	33,072,578	4,726,856,522	142.92	147.2	147.2	147.3	132.4	149.5	33,304,575	141.93	12.10%
2026-08-14	132.2	132.2	132.3	128.3	135.5	24,600,182	3,249,863,976	132.11	131.3	131.3	131.4	127.4	134.6	24,772,747	131.19	2.01%
2026-08-13	129.6	129.4	129.6	128.2	137.4	24,191,824	3,230,507,532	133.54	128.7	128.5	128.7	127.3	136.4	24,361,524	132.61	-1.37%
2026-08-12	131.4	131.4	131.5	122.8	132.7	21,455,809	2,766,512,500	128.94	130.5	130.5	130.6	121.9	131.8	21,606,317	128.04	7.53%
2026-08-11	122.2	122.1	122.3	118.0	125.3	14,837,813	1,807,189,290	121.80	121.3	121.2	121.4	117.2	124.4	14,941,897	120.95	-1.93%
2026-08-10	124.6	124.5	124.6	119.6	132.7	28,445,826	3,565,668,705	125.35	123.7	123.6	123.7	118.8	131.8	28,645,367	124.48	0.40%
2026-08-07	124.1	124.1	124.2	116.8	125.9	35,291,030	4,329,779,658	122.69	123.2	123.2	123.3	116.0	125.0	35,538,589	121.83	5.80%
2026-08-06	117.3	117.3	117.4	114.5	124.0	37,495,052	4,432,539,502	118.22	116.5	116.5	116.6	113.7	123.1	37,758,071	117.39	-3.06%
2026-08-05	121.0	120.9	121.0	99.10	126.7	64,441,246	7,467,404,251	115.88	120.2	120.1	120.2	98.41	125.8	64,893,287	115.07	14.58%
2026-08-04	105.6	105.6	105.7	98.50	107.0	33,415,662	3,450,503,836	103.26	104.9	104.9	105.0	97.81	106.3	33,650,065	102.54	10.34%
2026-08-03	95.70	95.65	95.70	93.05	98.25	18,295,744	1,754,690,522	95.907	95.03	94.98	95.03	92.40	97.57	18,424,084	95.239	-1.09%
2026-07-31	96.75	96.75	96.80	95.35	109.9	42,863,041	4,358,356,851	101.68	96.08	96.08	96.13	94.69	109.1	43,163,716	100.97	5.16%
2026-07-30	92.00	91.95	92.00	91.15	103.9	38,972,784	3,726,099,341	95.608	91.36	91.31	91.36	90.52	103.2	39,246,169	94.942	-10.51%
2026-07-29	102.8	102.8	102.9	98.75	111.8	48,572,014	5,001,935,640	102.98	102.1	102.1	102.2	98.06	111.0	48,912,736	102.26	-5.95%
2026-07-28	109.3	109.3	109.4	106.4	119.0	30,341,551	3,367,202,294	110.98	108.5	108.5	108.6	105.7	118.2	30,554,390	110.20	-13.05%
2026-07-27	125.7	125.6	125.7	114.3	126.0	23,828,644	2,891,683,587	121.35	124.8	124.7	124.8	113.5	125.1	23,995,797	120.51	3.80%
2026-07-24	121.1	121.0	121.1	119.4	130.2	21,672,276	2,672,728,538	123.32	120.3	120.2	120.3	118.6	129.3	21,824,302	122.47	-3.74%
2026-07-23	125.8	125.8	125.9	125.0	135.0	25,830,659	3,331,217,791	128.96	124.9	124.9	125.0	124.1	134.1	26,011,855	128.07	-1.26%
2026-07-22	127.4	127.4	127.5	126.2	145.0	35,687,328	4,801,856,412	134.55	126.5	126.5	126.6	125.3	144.0	35,937,667	133.62	-10.28%
2026-07-21	142.0	141.9	142.0	125.3	148.2	61,279,031	8,527,680,332	139.16	141.0	140.9	141.0	124.4	147.2	61,708,890	138.19	0.71%
2026-07-20	141.0	141.0	141.1	134.0	145.4	37,391,552	5,228,800,710	139.84	140.0	140.0	140.1	133.1	144.4	37,653,845	138.86	8.13%
2026-07-17	130.4	130.4	130.5	129.5	142.7	29,742,994	4,017,242,712	135.07	129.5	129.5	129.6	128.6	141.7	29,951,634	134.12	-11.17%
2026-07-16	146.8	146.7	146.8	138.2	152.2	27,706,306	4,053,884,434	146.32	145.8	145.7	145.8	137.2	151.1	27,900,659	145.30	-6.14%
2026-07-15	156.4	156.3	156.4	153.0	188.0	65,793,972	10,854,506,364	164.98	155.3	155.2	155.3	151.9	186.7	66,255,502	163.83	1.62%
2026-07-14	153.9	153.8	153.9	134.6	154.1	36,305,166	5,256,069,084	144.77	152.8	152.7	152.8	133.7	153.0	36,559,839	143.77	10.16%
2026-07-13	139.7	139.6	139.7	133.7	155.5	43,147,169	6,094,502,913	141.25	138.7	138.6	138.7	132.8	154.4	43,449,837	140.27	-12.58%
2026-07-10	159.8	159.7	159.8	156.9	184.1	47,201,514	8,071,086,129	170.99	158.7	158.6	158.7	155.8	182.8	47,532,622	169.80	-0.25%
2026-07-09	160.2	160.1	160.2	146.0	163.5	45,112,427	7,086,960,142	157.10	159.1	159.0	159.1	145.0	162.4	45,428,880	156.00	5.46%
2026-07-08	151.9	151.8	151.9	148.6	162.4	37,471,632	5,780,257,814	154.26	150.8	150.7	150.8	147.6	161.3	37,734,487	153.18	-3.98%
2026-07-07	158.2	158.1	158.2	151.9	170.2	38,592,946	6,130,854,466	158.86	157.1	157.0	157.1	150.8	169.0	38,863,667	157.75	-7.76%
2026-07-06	171.5	171.4	171.5	162.0	210.4	47,975,204	8,368,203,232	174.43	170.3	170.2	170.3	160.9	208.9	48,311,739	173.21	-14.76%
2026-07-03	201.2	201.0	201.2	190.0	210.6	19,806,332	4,009,667,046	202.44	199.8	199.6	199.8	188.7	209.1	19,945,269	201.03	1.64%
2026-07-02	198.3	198.3	198.4	198.0	229.2	40,078,361	8,423,545,261	210.18	196.6	196.6	196.7	196.3	227.2	40,428,616	208.36	-22.36%
2026-06-30	255.4	255.4	256.6	245.6	260.0	19,662,798	5,006,647,819	254.63	253.2	253.2	254.4	243.5	257.7	19,834,636	252.42	6.68%
2026-06-29	239.4	239.4	239.6	227.2	256.6	21,884,160	5,180,286,044	236.71	237.3	237.3	237.5	225.2	254.4	22,075,411	234.66	-4.47%
2026-06-26	250.6	250.4	250.6	242.0	286.8	28,472,896	7,268,182,518	255.27	248.4	248.2	248.4	239.9	284.3	28,721,728	253.06	-12.87%
2026-06-25	287.6	287.4	287.6	270.8	288.0	20,089,057	5,639,348,193	280.72	285.1	284.9	285.1	268.5	285.5	20,264,620	278.29	10.11%
2026-06-24	261.2	261.2	261.4	251.2	273.2	22,363,188	5,876,028,743	262.75	258.9	258.9	259.1	249.0	270.8	22,558,625	260.48	-1.28%
2026-06-23	264.6	264.6	264.8	260.2	305.0	32,256,541	8,930,832,780	276.87	262.3	262.3	262.5	257.9	302.4	32,538,439	274.47	-7.48%
2026-06-22	286.0	285.8	286.0	235.0	290.6	48,305,855	12,896,673,508	266.98	283.5	283.3	283.5	233.0	288.1	48,728,012	264.67	31.31%
2026-06-18	217.8	217.6	217.8	216.2	232.2	26,282,381	5,877,263,526	223.62	215.9	215.7	215.9	214.3	230.2	26,512,069	221.68	-4.14%
2026-06-17	227.2	227.2	227.4	221.0	234.6	20,405,259	4,607,008,958	225.78	225.2	225.2	225.4	219.1	232.6	20,583,586	223.82	-4.54%
2026-06-16	238.0	237.8	238.0	232.6	249.8	14,718,303	3,544,913,805	240.85	235.9	235.7	235.9	230.6	247.6	14,846,930	238.76	-0.50%
2026-06-15	239.2	239.2	239.4	222.0	242.4	19,759,290	4,632,190,260	234.43	237.1	237.1	237.3	220.1	240.3	19,931,971	232.40	5.56%
2026-06-12	226.6	226.4	226.6	221.6	244.2	20,745,818	4,831,304,108	232.88	224.6	224.4	224.6	219.7	242.1	20,927,121	230.86	-1.73%
2026-06-11	230.6	230.4	230.6	221.0	236.8	13,010,972	2,962,476,079	227.69	228.6	228.4	228.6	219.1	234.7	13,124,678	225.72	-0.35%
2026-06-10	231.4	231.2	231.4	223.2	253.2	20,651,283	4,846,590,588	234.69	229.4	229.2	229.4	221.3	251.0	20,831,760	232.65	-9.40%
2026-06-09	255.4	255.2	255.4	237.8	258.0	23,717,728	5,903,476,663	248.91	253.2	253.0	253.2	235.7	255.8	23,925,003	246.75	9.05%
2026-06-08	234.2	234.0	234.2	220.2	254.0	23,472,637	5,533,859,426	235.76	232.2	232.0	232.2	218.3	251.8	23,677,770	233.72	-2.09%
2026-06-05	239.2	239.2	239.4	238.0	272.8	25,765,506	6,586,062,671	255.62	237.1	237.1	237.3	235.9	270.4	25,990,677	253.40	-4.63%
2026-06-04	250.8	250.6	250.8	246.4	267.0	19,730,818	5,079,253,973	257.43	248.6	248.4	248.6	244.3	264.7	19,903,250	255.20	-2.64%
2026-06-03	257.6	257.6	257.8	241.2	273.0	29,714,528	7,721,215,007	259.85	255.4	255.4	255.6	239.1	270.6	29,974,211	257.60	10.65%
2026-06-02	232.8	232.6	232.8	209.2	234.8	21,186,869	4,796,773,096	226.40	230.8	230.6	230.8	207.4	232.8	21,372,026	224.44	10.75%
2026-06-01	210.2	210.2	210.4	203.0	228.6	16,482,482	3,488,503,389	211.65	208.4	208.4	208.6	201.2	226.6	16,626,526	209.82	-7.48%
2026-05-29	227.2	227.0	227.2	202.0	239.0	33,645,876	7,609,016,360	226.15	225.2	225.0	225.2	200.2	236.9	33,939,916	224.19	8.29%
2026-05-28	209.8	209.6	209.8	200.2	211.0	16,593,972	3,426,844,192	206.51	208.0	207.8	208.0	198.5	209.2	16,738,991	204.72	1.75%
2026-05-27	206.2	206.2	206.4	204.8	218.8	16,121,813	3,376,352,307	209.43	204.4	204.4	204.6	203.0	216.9	16,262,705	207.61	-3.46%
2026-05-26	213.6	213.4	213.6	207.2	225.0	17,113,856	3,616,746,217	211.33	211.7	211.6	211.7	205.4	223.1	17,263,418	209.50	-6.15%
2026-05-22	227.6	227.6	227.8	220.4	230.8	15,319,263	3,466,670,757	226.29	225.6	225.6	225.8	218.5	228.8	15,453,142	224.33	5.76%
2026-05-21	215.2	215.0	215.2	213.4	237.0	15,436,187	3,419,983,709	221.56	213.3	213.1	213.3	211.6	234.9	15,571,088	219.64	-6.84%
2026-05-20	231.0	231.0	231.2	225.4	237.0	11,979,644	2,759,538,732	230.35	229.0	229.0	229.2	223.4	234.9	12,084,337	228.36	-1.62%
2026-05-19	234.8	234.6	234.8	225.0	239.0	15,359,385	3,563,062,721	231.98	232.8	232.6	232.8	223.1	236.9	15,493,614	229.97	-2.41%
2026-05-18	240.6	240.4	240.6	222.0	240.8	15,174,090	3,538,867,977	233.22	238.5	238.3	238.5	220.1	238.7	15,306,700	231.20	7.89%
2026-05-15	223.0	222.6	223.0	220.0	255.6	21,912,943	5,042,890,437	230.13	221.1	220.7	221.1	218.1	253.4	22,104,446	228.14	-12.14%
2026-05-14	253.8	253.8	254.0	251.0	269.8	12,676,376	3,274,520,008	258.32	251.6	251.6	251.8	248.8	267.5	12,787,158	256.08	-3.86%
2026-05-13	264.0	264.0	264.2	257.0	275.0	13,944,674	3,693,660,991	264.88	261.7	261.7	261.9	254.8	272.6	14,066,540	262.58	-2.65%
2026-05-12	271.2	271.0	271.4	265.4	283.0	15,847,460	4,341,824,830	273.98	268.9	268.7	269.0	263.1	280.5	15,985,955	271.60	4.55%
2026-05-11	259.4	259.2	259.4	248.6	268.0	15,640,132	4,038,258,617	258.20	257.2	257.0	257.2	246.4	265.7	15,776,815	255.96	5.45%
2026-05-08	246.0	245.8	246.0	221.6	249.6	20,903,688	4,989,040,770	238.67	243.9	243.7	243.9	219.7	247.4	21,086,370	236.60	5.67%
2026-05-07	232.8	232.6	232.8	223.8	236.0	20,662,327	4,770,467,776	230.88	230.8	230.6	230.8	221.9	234.0	20,842,900	228.88	7.48%
2026-05-06	216.6	216.4	216.6	207.2	227.0	25,119,179	5,432,430,046	216.27	214.7	214.5	214.7	205.4	225.0	25,338,702	214.39	-4.07%
2026-05-05	225.8	225.8	226.0	216.2	234.6	4,595,564	1,041,300,865	226.59	223.8	223.8	224.0	214.3	232.6	4,635,726	224.63	0.89%
2026-05-04	223.8	223.4	223.8	207.4	226.0	10,246,643	2,233,593,363	217.98	221.9	221.5	221.9	205.6	224.0	10,336,191	216.09	12.46%
2026-04-30	199.0	199.0	199.4	196.1	219.8	36,217,374	7,364,661,907	203.35	197.3	197.3	197.7	194.4	217.9	36,533,886	201.58	-13.78%
2026-04-29	230.8	230.8	231.0	211.4	241.6	17,846,747	4,113,052,019	230.47	228.8	228.8	229.0	209.6	239.5	18,002,714	228.47	1.85%
2026-04-28	226.6	226.6	226.8	223.0	236.8	9,458,766	2,161,333,121	228.50	224.6	224.6	224.8	221.1	234.7	9,541,428	226.52	-4.06%
2026-04-27	236.2	236.2	236.4	229.2	244.2	16,944,974	4,040,024,179	238.42	234.2	234.2	234.4	227.2	242.1	17,093,060	236.35	7.17%
2026-04-24	220.4	220.2	220.4	212.8	232.8	15,498,524	3,418,144,610	220.55	218.5	218.3	218.5	211.0	230.8	15,633,969	218.64	-5.41%
2026-04-23	233.0	232.8	233.0	229.2	259.4	20,304,100	4,894,044,979	241.04	231.0	230.8	231.0	227.2	257.2	20,481,542	238.95	-5.74%
2026-04-22	247.2	247.2	247.4	211.0	248.2	28,580,342	6,666,654,088	233.26	245.1	245.1	245.3	209.2	246.0	28,830,113	231.24	17.16%
2026-04-21	211.0	210.6	211.0	203.0	216.4	15,031,072	3,164,851,179	210.55	209.2	208.8	209.2	201.2	214.5	15,162,432	208.73	0.00%
2026-04-20	211.0	211.0	211.2	207.8	226.6	22,867,221	4,940,505,253	216.05	209.2	209.2	209.4	206.0	224.6	23,067,063	214.18	2.43%
2026-04-17	206.0	205.8	206.0	205.0	225.0	18,645,012	3,967,841,410	212.81	204.2	204.0	204.2	203.2	223.1	18,807,955	210.97	-5.50%
2026-04-16	218.0	217.8	218.0	199.0	221.2	18,104,366	3,845,776,878	212.42	216.1	215.9	216.1	197.3	219.3	18,262,584	210.58	6.03%
2026-04-15	205.6	205.2	205.6	200.4	218.2	19,999,809	4,111,183,121	205.56	203.8	203.4	203.8	198.7	216.3	20,174,592	203.78	-4.99%
2026-04-14	216.4	216.0	216.4	213.2	228.4	18,553,311	4,095,260,962	220.73	214.5	214.1	214.5	211.4	226.4	18,715,453	218.82	0.74%
2026-04-13	214.8	214.8	215.0	203.6	223.6	27,533,102	5,833,538,492	211.87	212.9	212.9	213.1	201.8	221.7	27,773,721	210.04	-3.42%
2026-04-10	222.4	222.2	222.4	211.4	245.8	40,152,286	8,988,558,211	223.86	220.5	220.3	220.5	209.6	243.7	40,503,187	221.92	-7.49%
2026-04-09	240.4	240.0	240.4	218.8	243.2	22,784,480	5,325,924,621	233.75	238.3	237.9	238.3	216.9	241.1	22,983,599	231.73	6.94%
2026-04-08	224.8	224.0	224.8	206.4	226.6	31,364,029	6,840,586,094	218.10	222.9	222.1	222.9	204.6	224.6	31,638,127	216.21	18.94%
2026-04-02	189.0	188.9	189.0	184.8	200.6	24,763,889	4,792,396,338	193.52	187.4	187.3	187.4	183.2	198.9	24,980,307	191.85	1.67%
2026-04-01	185.9	185.7	185.9	180.0	196.8	22,568,106	4,222,504,172	187.10	184.3	184.1	184.3	178.4	195.1	22,765,334	185.48	1.58%
2026-03-31	183.0	183.0	183.1	178.0	196.5	32,366,185	6,003,011,695	185.47	181.4	181.4	181.5	176.5	194.8	32,649,041	183.86	-7.11%
2026-03-30	197.0	196.9	197.0	168.0	201.4	35,856,547	6,740,574,789	187.99	195.3	195.2	195.3	166.5	199.7	36,169,906	186.36	14.34%
2026-03-27	172.3	172.2	172.3	165.4	185.5	31,461,120	5,498,886,360	174.78	170.8	170.7	170.8	164.0	183.9	31,736,066	173.27	-4.60%
2026-03-26	180.6	180.6	180.8	178.0	194.8	27,003,755	4,995,343,790	184.99	179.0	179.0	179.2	176.5	193.1	27,239,747	183.38	-2.38%
2026-03-25	185.0	184.9	185.0	175.1	194.0	38,483,399	7,081,887,672	184.02	183.4	183.3	183.4	173.6	192.3	38,819,715	182.43	12.12%
2026-03-24	165.0	164.9	165.0	149.4	166.2	34,551,480	5,450,941,147	157.76	163.6	163.5	163.6	148.1	164.8	34,853,434	156.40	13.09%
2026-03-23	145.9	145.9	146.0	143.0	154.2	20,556,101	3,047,249,347	148.24	144.6	144.6	144.7	141.8	152.9	20,735,746	146.96	-5.14%
2026-03-20	153.8	153.8	153.9	149.0	166.4	30,418,987	4,810,122,030	158.13	152.5	152.5	152.6	147.7	165.0	30,684,826	156.76	5.49%
2026-03-19	145.8	145.8	145.9	145.0	154.8	17,347,297	2,582,911,886	148.89	144.5	144.5	144.6	143.7	153.5	17,498,899	147.60	-6.72%
2026-03-18	156.3	156.2	156.3	142.5	156.3	25,722,300	3,818,911,757	148.47	154.9	154.8	154.9	141.3	154.9	25,947,093	147.18	11.64%
2026-03-17	140.0	139.9	140.0	138.3	159.5	29,073,276	4,216,698,324	145.04	138.8	138.7	138.8	137.1	158.1	29,327,354	143.78	-12.39%
2026-03-16	159.8	159.2	159.9	154.4	166.8	16,521,631	2,642,034,363	159.91	158.4	157.8	158.5	153.1	165.4	16,666,018	158.53	0.50%
2026-03-13	159.0	158.9	159.0	155.5	167.8	18,635,064	3,014,547,809	161.77	157.6	157.5	157.6	154.2	166.3	18,797,920	160.37	0.51%
2026-03-12	158.2	158.1	158.2	154.6	179.0	25,635,561	4,227,541,054	164.91	156.8	156.7	156.8	153.3	177.4	25,859,596	163.48	-3.54%
2026-03-11	164.0	163.9	164.0	161.6	206.8	51,959,492	9,305,786,546	179.10	162.6	162.5	162.6	160.2	205.0	52,413,579	177.55	-7.24%
2026-03-10	176.8	176.8	176.9	146.6	178.8	42,206,103	6,893,069,336	163.32	175.3	175.3	175.4	145.3	177.3	42,574,952	161.90	24.33%
2026-03-09	142.2	142.1	142.2	116.0	143.0	35,964,446	4,613,477,141	128.28	141.0	140.9	141.0	115.0	141.8	36,278,748	127.17	2.67%
2026-03-06	138.5	138.4	138.5	134.0	145.9	27,835,083	3,867,896,549	138.96	137.3	137.2	137.3	132.8	144.6	28,078,341	137.75	-7.79%
2026-03-05	150.2	150.0	150.2	143.0	160.0	20,924,391	3,120,839,291	149.15	148.9	148.7	148.9	141.8	158.6	21,107,254	147.86	0.81%
2026-03-04	149.0	148.8	149.0	141.2	163.0	27,468,015	4,070,651,117	148.20	147.7	147.5	147.7	140.0	161.6	27,708,065	146.91	-3.87%
2026-03-03	155.0	154.9	155.0	151.0	176.9	26,695,943	4,329,368,918	162.17	153.7	153.6	153.7	149.7	175.4	26,929,245	160.77	-6.63%
2026-03-02	166.0	165.6	166.0	145.6	176.8	42,415,693	6,817,095,865	160.72	164.6	164.2	164.6	144.3	175.3	42,786,374	159.33	11.56%
2026-02-27	148.8	148.5	148.8	123.4	149.7	63,201,722	9,100,703,076	143.99	147.5	147.2	147.5	122.3	148.4	63,754,057	142.75	10.06%
2026-02-26	135.2	135.1	135.2	132.9	145.0	28,900,057	4,027,045,700	139.34	134.0	133.9	134.0	131.7	143.7	29,152,622	138.14	2.97%
2026-02-25	131.3	130.9	131.3	121.1	135.0	23,008,754	2,901,526,014	126.11	130.2	129.8	130.2	120.1	133.8	23,209,833	125.01	1.63%
2026-02-24	129.2	129.1	129.2	122.0	136.0	28,704,992	3,727,577,944	129.86	128.1	128.0	128.1	120.9	134.8	28,955,852	128.73	1.17%
2026-02-23	127.7	127.0	127.7	115.5	133.0	10,126,403	1,295,319,637	127.92	126.6	125.9	126.6	114.5	131.8	10,214,900	126.81	14.43%
2026-02-20	111.6	111.5	111.6	110.2	118.5	4,163,363	470,745,283	113.07	110.6	110.5	110.6	109.2	117.5	4,199,748	112.09	-2.96%
2026-02-16	115.0	114.6	115.0	109.1	115.2	2,784,414	314,618,522	112.99	114.0	113.6	114.0	108.2	114.2	2,808,748	112.01	4.26%
2026-02-13	110.3	109.7	110.3	108.0	122.0	25,258,750	2,831,710,476	112.11	109.3	108.7	109.3	107.1	120.9	25,479,492	111.14	-8.46%
2026-02-12	120.5	120.5	121.1	110.4	122.2	23,255,705	2,735,027,723	117.61	119.5	119.5	120.1	109.4	121.1	23,458,942	116.59	12.09%
2026-02-11	107.5	107.4	107.5	105.6	117.5	29,216,926	3,226,254,290	110.42	106.6	106.5	106.6	104.7	116.5	29,472,260	109.47	-5.70%
2026-02-10	114.0	114.0	114.1	107.0	115.5	34,349,014	3,848,008,733	112.03	113.0	113.0	113.1	106.1	114.5	34,649,198	111.06	8.88%
2026-02-09	104.7	104.7	104.8	93.20	106.8	31,290,262	3,186,109,822	101.82	103.8	103.8	103.9	92.39	105.9	31,563,715	100.94	15.31%
2026-02-06	90.80	90.80	90.85	84.50	95.50	34,729,566	3,177,511,614	91.493	90.01	90.01	90.06	83.77	94.67	35,033,076	90.700	4.97%
2026-02-05	86.50	86.40	86.50	83.50	91.00	24,060,971	2,060,110,661	85.620	85.75	85.65	85.75	82.78	90.21	24,271,246	84.879	-6.59%
2026-02-04	92.60	92.40	92.60	89.10	99.55	26,677,563	2,488,127,424	93.267	91.80	91.60	91.80	88.33	98.69	26,910,705	92.459	-2.47%
2026-02-03	94.95	94.90	94.95	80.35	95.00	38,755,549	3,384,214,502	87.322	94.13	94.08	94.13	79.65	94.18	39,094,243	86.566	12.23%
2026-02-02	84.60	84.55	84.60	83.00	92.10	40,258,642	3,506,502,889	87.099	83.87	83.82	83.87	82.28	91.30	40,610,472	86.345	1.08%
2026-01-30	83.70	83.30	83.70	78.70	87.00	34,672,482	2,908,273,606	83.878	82.97	82.58	82.97	78.02	86.25	34,975,493	83.152	6.76%
2026-01-29	78.40	78.35	78.40	72.20	78.45	23,143,430	1,756,417,208	75.893	77.72	77.67	77.72	71.57	77.77	23,345,686	75.235	4.26%
2026-01-28	75.20	75.20	75.25	68.65	79.95	46,832,891	3,414,145,451	72.901	74.55	74.55	74.60	68.06	79.26	47,242,175	72.269	15.43%
2026-01-27	65.15	65.15	65.20	58.20	65.80	35,273,378	2,189,358,382	62.068	64.59	64.59	64.64	57.70	65.23	35,581,641	61.531	3.74%
2026-01-26	62.80	62.80	62.85	54.20	63.20	40,827,791	2,487,080,063	60.916	62.26	62.26	62.31	53.73	62.65	41,184,595	60.389	17.82%
2026-01-23	53.30	53.25	53.30	53.10	57.30	29,525,758	1,641,664,677	55.601	52.84	52.79	52.84	52.64	56.80	29,783,791	55.119	2.40%
2026-01-22	52.05	52.00	52.05	51.15	53.65	18,005,573	936,347,345	52.003	51.60	51.55	51.60	50.71	53.19	18,162,928	51.553	-1.23%
2026-01-21	52.70	52.65	52.70	52.05	58.00	29,424,542	1,602,169,207	54.450	52.24	52.19	52.24	51.60	57.50	29,681,690	53.978	-3.57%
2026-01-20	54.65	54.65	54.70	53.80	57.95	27,775,908	1,560,887,924	56.196	54.18	54.18	54.23	53.33	57.45	28,018,648	55.709	-0.73%
2026-01-19	55.05	55.00	55.05	52.80	56.30	40,626,237	2,233,239,300	54.970	54.57	54.52	54.57	52.34	55.81	40,981,280	54.494	9.01%
2026-01-16	50.50	50.45	50.50	49.30	51.70	26,256,328	1,324,887,879	50.460	50.06	50.01	50.06	48.87	51.25	26,485,788	50.023	5.87%
2026-01-15	47.70	47.68	47.70	45.64	48.50	17,008,423	806,654,130	47.427	47.29	47.27	47.29	45.24	48.08	17,157,064	47.016	1.15%
2026-01-14	47.16	47.14	47.16	45.92	49.00	19,426,360	919,219,974	47.318	46.75	46.73	46.75	45.52	48.58	19,596,132	46.908	-0.55%
2026-01-13	47.42	47.34	47.42	46.56	48.94	16,406,071	778,998,119	47.482	47.01	46.93	47.01	46.16	48.52	16,549,448	47.071	-1.98%
2026-01-12	48.38	48.34	48.38	48.00	50.70	18,390,528	895,432,732	48.690	47.96	47.92	47.96	47.58	50.26	18,551,247	48.268	-1.75%
2026-01-09	49.24	49.22	49.24	48.30	51.35	16,779,399	833,623,848	49.681	48.81	48.79	48.81	47.88	50.91	16,926,038	49.251	-2.30%
2026-01-08	50.40	50.35	50.40	49.82	53.40	12,824,905	652,561,054	50.882	49.96	49.91	49.96	49.39	52.94	12,936,985	50.442	-3.72%
2026-01-07	52.35	52.30	52.35	49.80	54.30	26,683,947	1,396,410,160	52.331	51.90	51.85	51.90	49.37	53.83	26,917,145	51.878	6.75%
2026-01-06	49.04	49.02	49.04	47.44	51.40	24,887,176	1,211,228,298	48.669	48.62	48.60	48.62	47.03	50.95	25,104,671	48.247	-3.94%
2026-01-05	51.05	51.05	51.10	49.28	53.55	26,901,173	1,368,678,757	50.878	50.61	50.61	50.66	48.85	53.09	27,136,269	50.437	-2.58%
2026-01-02	52.40	52.40	52.45	50.50	52.70	3,762,530	195,305,487	51.908	51.95	51.95	52.00	50.06	52.24	3,795,412	51.458	1.35%
2025-12-31	51.70	51.65	51.70	51.00	53.25	9,801,500	509,884,776	52.021	51.25	51.20	51.25	50.56	52.79	9,887,158	51.570	-0.48%
2025-12-30	51.95	51.90	51.95	51.70	56.25	20,849,178	1,121,052,657	53.770	51.50	51.45	51.50	51.25	55.76	21,031,384	53.304	-0.10%
2025-12-29	52.00	52.00	52.10	51.55	54.50	27,597,824	1,454,621,118	52.708	51.55	51.55	51.65	51.10	54.03	27,839,008	52.251	-7.64%
2025-12-24	56.30	56.30	56.35	53.45	57.00	20,898,000	1,170,959,800	56.032	55.81	55.81	55.86	52.99	56.51	21,080,633	55.547	3.11%
2025-12-23	54.60	54.55	54.60	53.40	58.50	43,745,059	2,414,757,304	55.201	54.13	54.08	54.13	52.94	57.99	44,127,358	54.722	-5.13%
2025-12-22	57.55	57.55	57.60	53.50	58.70	53,747,756	3,059,263,514	56.919	57.05	57.05	57.10	53.04	58.19	54,217,471	56.426	11.21%
2025-12-19	51.75	51.75	51.80	47.50	52.80	65,548,517	3,317,089,338	50.605	51.30	51.30	51.35	47.09	52.34	66,121,362	50.167	12.01%
2025-12-18	46.20	46.20	46.22	45.50	49.80	58,845,536	2,803,878,700	47.648	45.80	45.80	45.82	45.11	49.37	59,359,802	47.235	-0.69%
2025-12-17	46.52	46.52	46.54	39.00	47.76	70,603,734	3,077,576,153	43.589	46.12	46.12	46.14	38.66	47.35	71,220,757	43.212	21.21%
2025-12-16	38.38	38.38	38.48	38.10	42.82	29,269,420	1,157,120,048	39.533	38.05	38.05	38.15	37.77	42.45	29,525,213	39.191	-9.22%
2025-12-15	42.28	42.28	42.30	41.98	45.94	30,472,962	1,325,732,160	43.505	41.91	41.91	41.93	41.62	45.54	30,739,273	43.128	-10.61%
2025-12-12	47.30	47.28	47.30	42.78	48.10	46,970,824	2,161,381,915	46.015	46.89	46.87	46.89	42.41	47.68	47,381,314	45.617	7.79%
2025-12-11	43.88	43.86	43.88	41.92	45.82	64,083,358	2,842,952,231	44.363	43.50	43.48	43.50	41.56	45.42	64,643,398	43.979	4.28%
2025-12-10	42.08	42.06	42.08	34.50	42.20	82,863,729	3,260,891,502	39.352	41.72	41.70	41.72	34.20	41.83	83,587,895	39.012	10.97%
2025-12-09	37.92	37.90	37.92	35.70	38.38	30,003,856	1,129,160,041	37.634	37.59	37.57	37.59	35.39	38.05	30,266,067	37.308	4.35%
2025-12-08	36.34	36.34	36.36	34.86	37.70	28,296,900	1,040,120,530	36.757	36.03	36.03	36.04	34.56	37.37	28,544,194	36.439	3.59%
2025-12-05	35.08	35.08	35.10	33.98	35.66	14,112,785	494,875,777	35.066	34.78	34.78	34.80	33.69	35.35	14,236,120	34.762	0.75%
2025-12-04	34.82	34.82	34.84	34.14	36.68	20,456,600	716,444,337	35.023	34.52	34.52	34.54	33.84	36.36	20,635,375	34.719	-4.02%
2025-12-03	36.28	36.28	36.32	36.02	38.08	18,070,000	669,443,942	37.047	35.97	35.97	36.01	35.71	37.75	18,227,918	36.726	0.00%
2025-12-02	36.28	36.22	36.28	36.00	37.30	10,375,200	378,584,196	36.489	35.97	35.91	35.97	35.69	36.98	10,465,871	36.173	-1.31%
2025-12-01	36.76	36.74	36.76	36.70	37.74	9,726,155	359,969,633	37.010	36.44	36.42	36.44	36.38	37.41	9,811,154	36.690	-2.18%
2025-11-28	37.58	37.56	37.58	36.80	38.72	15,336,344	578,477,413	37.719	37.25	37.23	37.25	36.48	38.38	15,470,372	37.393	0.59%
2025-11-27	37.36	37.34	37.36	37.28	40.00	33,637,570	1,301,868,799	38.703	37.04	37.02	37.04	36.96	39.65	33,931,537	38.368	-2.20%
2025-11-26	38.20	38.18	38.20	36.14	40.24	42,550,586	1,622,064,032	38.121	37.87	37.85	37.87	35.83	39.89	42,922,446	37.791	4.77%
2025-11-25	36.46	36.44	36.48	33.00	37.68	38,571,470	1,391,831,024	36.084	36.14	36.12	36.16	32.71	37.35	38,908,556	35.772	12.74%
2025-11-24	32.34	32.34	32.38	31.54	32.74	18,650,700	602,438,751	32.301	32.06	32.06	32.10	31.27	32.46	18,813,693	32.021	2.73%
2025-11-21	31.48	31.48	31.50	31.14	32.44	13,691,312	434,460,824	31.733	31.21	31.21	31.23	30.87	32.16	13,810,964	31.458	-6.48%
2025-11-20	33.66	33.64	33.66	33.30	36.98	21,559,500	742,416,976	34.436	33.37	33.35	33.37	33.01	36.66	21,747,914	34.137	-4.59%
2025-11-19	35.28	35.28	35.30	33.78	36.64	31,725,800	1,127,107,937	35.527	34.97	34.97	34.99	33.49	36.32	32,003,060	35.219	4.63%
2025-11-18	33.72	33.72	33.74	32.58	35.00	16,560,941	562,955,766	33.993	33.43	33.43	33.45	32.30	34.70	16,705,671	33.698	0.36%
2025-11-17	33.60	33.58	33.60	32.86	34.22	13,468,023	451,814,655	33.547	33.31	33.29	33.31	32.58	33.92	13,585,723	33.257	2.07%
2025-11-14	32.92	32.92	32.96	31.96	34.46	21,818,500	729,500,594	33.435	32.63	32.63	32.67	31.68	34.16	22,009,177	33.145	-1.02%
2025-11-13	33.26	33.20	33.26	32.50	33.76	8,693,818	287,664,291	33.088	32.97	32.91	32.97	32.22	33.47	8,769,795	32.802	0.97%
2025-11-12	32.94	32.94	32.96	31.42	33.28	15,086,616	486,595,696	32.253	32.65	32.65	32.67	31.15	32.99	15,218,462	31.974	-1.02%
2025-11-11	33.28	33.28	33.30	33.02	34.28	7,055,200	236,923,316	33.581	32.99	32.99	33.01	32.73	33.98	7,116,857	33.290	0.36%
2025-11-10	33.16	33.14	33.16	32.48	34.20	11,700,299	385,732,901	32.968	32.87	32.85	32.87	32.20	33.90	11,802,551	32.682	-2.24%
2025-11-07	33.92	33.90	33.92	33.32	34.94	11,567,710	391,315,379	33.828	33.63	33.61	33.63	33.03	34.64	11,668,803	33.535	-3.36%
2025-11-06	35.10	35.10	35.12	33.50	35.38	14,282,247	495,439,443	34.689	34.80	34.80	34.82	33.21	35.07	14,407,063	34.389	3.60%
2025-11-05	33.88	33.82	33.88	33.42	34.80	13,866,987	467,578,338	33.719	33.59	33.53	33.59	33.13	34.50	13,988,174	33.427	-2.87%
2025-11-04	34.88	34.88	34.92	34.40	36.24	10,393,830	363,772,555	34.999	34.58	34.58	34.62	34.10	35.93	10,484,664	34.696	-2.68%
2025-11-03	35.84	35.76	35.84	34.50	35.98	13,795,811	485,938,636	35.224	35.53	35.45	35.53	34.20	35.67	13,916,376	34.918	0.06%
2025-10-31	35.82	35.82	35.84	35.10	38.12	25,740,055	932,266,407	36.219	35.51	35.51	35.53	34.80	37.79	25,965,004	35.905	-6.72%
2025-10-30	38.40	38.38	38.40	38.04	40.80	19,994,784	779,007,568	38.961	38.07	38.05	38.07	37.71	40.45	20,169,523	38.623	-4.10%
2025-10-28	40.04	40.02	40.04	39.80	43.04	23,535,468	965,871,583	41.039	39.69	39.67	39.69	39.46	42.67	23,741,150	40.683	-6.05%
2025-10-27	42.62	42.62	42.64	41.84	43.50	28,037,427	1,196,533,249	42.676	42.25	42.25	42.27	41.48	43.12	28,282,453	42.307	3.60%
2025-10-24	41.14	41.12	41.14	37.82	41.30	30,493,942	1,228,525,559	40.288	40.78	40.76	40.78	37.49	40.94	30,760,436	39.938	9.24%
2025-10-23	37.66	37.64	37.66	36.60	39.58	15,198,980	569,541,564	37.472	37.33	37.31	37.33	36.28	39.24	15,331,808	37.148	-5.14%
2025-10-22	39.70	39.68	39.70	37.76	40.28	25,146,560	989,052,410	39.332	39.36	39.34	39.36	37.43	39.93	25,366,322	38.991	0.76%
2025-10-21	39.40	39.40	39.44	36.62	40.50	35,889,200	1,400,526,193	39.024	39.06	39.06	39.10	36.30	40.15	36,202,844	38.686	7.30%
2025-10-20	36.72	36.70	36.72	35.46	38.50	33,159,170	1,226,777,054	36.997	36.40	36.38	36.40	35.15	38.17	33,448,956	36.676	0.11%
2025-10-17	36.68	36.66	36.68	36.30	42.50	36,917,472	1,414,766,259	38.322	36.36	36.34	36.36	35.99	42.13	37,240,103	37.990	-9.74%
2025-10-16	40.64	40.64	40.70	39.80	41.90	15,597,782	636,756,279	40.824	40.29	40.29	40.35	39.46	41.54	15,734,095	40.470	-0.93%
2025-10-15	41.02	41.02	41.04	39.62	43.20	26,128,120	1,064,264,737	40.733	40.66	40.66	40.68	39.28	42.83	26,356,460	40.380	-2.38%
2025-10-14	42.02	42.02	42.18	41.66	47.00	24,020,500	1,065,520,772	44.359	41.66	41.66	41.81	41.30	46.59	24,230,421	43.975	-3.84%
2025-10-13	43.70	43.68	43.70	41.82	44.34	19,079,860	824,708,548	43.224	43.32	43.30	43.32	41.46	43.96	19,246,604	42.850	-3.15%
2025-10-10	45.12	45.10	45.12	44.74	46.96	17,683,134	805,415,669	45.547	44.73	44.71	44.73	44.35	46.55	17,837,671	45.153	-3.80%
2025-10-09	46.90	46.88	46.90	46.30	50.20	25,633,226	1,218,235,832	47.526	46.49	46.47	46.49	45.90	49.77	25,857,241	47.114	-7.40%
2025-10-08	50.65	50.50	50.65	48.14	50.95	3,164,513	157,915,641	49.902	50.21	50.06	50.21	47.72	50.51	3,192,168	49.470	1.63%
2025-10-06	49.84	49.70	49.84	48.30	50.20	2,073,690	102,201,945	49.285	49.41	49.27	49.41	47.88	49.77	2,091,812	48.858	-0.24%
2025-10-03	49.96	49.94	49.96	49.46	52.00	4,490,900	225,527,459	50.219	49.53	49.51	49.53	49.03	51.55	4,530,147	49.784	-4.47%
2025-10-02	52.30	52.30	52.35	47.92	52.45	9,997,100	508,259,168	50.841	51.85	51.85	51.90	47.50	52.00	10,084,467	50.400	10.52%
2025-09-30	47.32	47.30	47.34	46.14	50.85	33,285,795	1,584,943,943	47.616	46.91	46.89	46.93	45.74	50.41	33,576,688	47.204	-5.83%
2025-09-29	50.25	50.20	50.25	49.10	52.35	28,006,500	1,412,006,531	50.417	49.81	49.77	49.81	48.67	51.90	28,251,256	49.980	-0.20%
2025-09-26	50.35	50.35	50.40	50.30	57.20	31,597,842	1,660,637,125	52.555	49.91	49.91	49.96	49.86	56.70	31,873,983	52.100	-8.62%
2025-09-25	55.10	55.10	55.15	53.70	57.60	28,278,781	1,569,709,643	55.508	54.62	54.62	54.67	53.23	57.10	28,525,916	55.027	-4.01%
2025-09-24	57.40	57.35	57.45	57.00	60.30	25,226,503	1,471,647,441	58.337	56.90	56.85	56.95	56.51	59.78	25,446,964	57.832	-5.90%
2025-09-23	61.00	60.95	61.00	58.60	63.95	25,046,928	1,528,778,851	61.037	60.47	60.42	60.47	58.09	63.40	25,265,819	60.508	1.50%
2025-09-22	60.10	60.10	60.20	54.35	62.85	36,120,254	2,129,410,928	58.953	59.58	59.58	59.68	53.88	62.31	36,435,918	58.443	-2.44%
2025-09-19	61.60	61.50	61.60	57.50	65.00	59,570,847	3,670,416,186	61.614	61.07	60.97	61.07	57.00	64.44	60,091,451	61.081	8.55%
2025-09-18	56.75	56.75	56.80	52.25	57.90	47,756,086	2,679,689,052	56.112	56.26	56.26	56.31	51.80	57.40	48,173,438	55.626	4.80%
2025-09-17	54.15	54.15	54.20	50.15	57.80	104,466,993	5,345,187,279	51.166	53.68	53.68	53.73	49.72	57.30	105,379,956	50.723	-0.09%
2025-09-16	54.20	54.15	54.20	48.40	54.70	39,368,581	2,062,786,098	52.397	53.73	53.68	53.73	47.98	54.23	39,712,633	51.943	9.94%
2025-09-15	49.30	49.28	49.30	48.24	53.10	23,252,500	1,166,639,565	50.173	48.87	48.85	48.87	47.82	52.64	23,455,709	49.738	-2.86%
2025-09-12	50.75	50.70	50.75	49.30	54.10	28,684,119	1,481,328,388	51.643	50.31	50.26	50.31	48.87	53.63	28,934,797	51.195	-5.32%
2025-09-11	53.60	53.60	53.65	47.82	57.20	51,206,400	2,744,598,482	53.599	53.14	53.14	53.19	47.41	56.70	51,653,905	53.134	11.81%
2025-09-10	47.94	47.90	47.94	45.80	49.74	29,381,545	1,400,316,566	47.660	47.52	47.49	47.52	45.40	49.31	29,638,318	47.247	4.49%
2025-09-09	45.88	45.86	45.88	43.80	48.38	28,320,200	1,316,843,316	46.498	45.48	45.46	45.48	43.42	47.96	28,567,697	46.096	2.00%
2025-09-08	44.98	44.94	44.98	44.00	47.36	24,581,550	1,105,904,959	44.989	44.59	44.55	44.59	43.62	46.95	24,796,374	44.599	-6.29%
2025-09-05	48.00	47.98	48.00	44.56	48.80	38,952,592	1,835,508,012	47.122	47.58	47.56	47.58	44.17	48.38	39,293,008	46.713	6.48%
2025-09-04	45.08	45.06	45.08	42.68	53.85	53,925,200	2,493,357,046	46.237	44.69	44.67	44.69	42.31	53.38	54,396,466	45.837	-11.00%
2025-09-03	50.65	50.60	50.65	45.10	50.90	58,191,530	2,831,409,976	48.657	50.21	50.16	50.21	44.71	50.46	58,700,080	48.235	12.61%
2025-09-02	44.98	44.96	44.98	44.00	54.40	98,497,204	4,598,426,311	46.686	44.59	44.57	44.59	43.62	53.93	99,357,995	46.281	-12.15%
2025-09-01	51.20	51.10	51.20	47.54	53.30	43,692,630	2,196,388,356	50.269	50.76	50.66	50.76	47.13	52.84	44,074,471	49.834	-3.40%
2025-08-29	53.00	53.00	53.05	50.05	60.55	70,871,874	3,891,148,964	54.904	52.54	52.54	52.59	49.62	60.03	71,491,241	54.428	-5.27%
2025-08-28	55.95	55.90	55.95	45.30	56.50	68,387,749	3,543,577,807	51.816	55.47	55.42	55.47	44.91	56.01	68,985,406	51.367	25.34%
2025-08-27	44.64	44.64	44.68	43.56	49.40	51,835,000	2,418,325,998	46.654	44.25	44.25	44.29	43.18	48.97	52,287,999	46.250	-1.63%
2025-08-26	45.38	45.10	45.38	43.88	48.60	40,226,118	1,833,943,875	45.591	44.99	44.71	44.99	43.50	48.18	40,577,664	45.196	-3.03%
2025-08-25	46.80	46.80	46.82	42.00	47.88	58,586,584	2,613,388,763	44.607	46.39	46.39	46.41	41.64	47.47	59,098,586	44.221	26.76%
2025-08-22	36.92	36.90	36.94	35.02	38.70	31,964,888	1,187,704,280	37.157	36.60	36.58	36.62	34.72	38.36	32,244,237	36.835	1.88%
2025-08-21	36.24	36.24	36.28	36.00	42.94	45,630,094	1,743,113,566	38.201	35.93	35.93	35.97	35.69	42.57	46,028,867	37.870	-15.29%
2025-08-20	42.78	42.66	42.78	39.00	42.84	26,198,536	1,068,500,263	40.785	42.41	42.29	42.41	38.66	42.47	26,427,491	40.431	4.44%
2025-08-19	40.96	40.94	40.96	37.92	44.42	36,908,175	1,519,163,198	41.161	40.61	40.59	40.61	37.59	44.04	37,230,725	40.804	8.25%
2025-08-18	37.84	37.80	37.84	33.50	38.60	27,887,028	1,028,426,740	36.878	37.51	37.47	37.51	33.21	38.27	28,130,740	36.559	10.06%
2025-08-15	34.38	34.38	34.44	33.20	35.04	24,003,600	817,943,830	34.076	34.08	34.08	34.14	32.91	34.74	24,213,373	33.781	0.41%
2025-08-14	34.24	34.22	34.24	34.06	37.20	21,344,147	748,978,591	35.091	33.94	33.92	33.94	33.76	36.88	21,530,679	34.787	-5.83%
2025-08-13	36.36	36.32	36.36	34.24	37.20	30,884,500	1,110,883,005	35.969	36.04	36.01	36.04	33.94	36.88	31,154,407	35.657	4.48%
2025-08-12	34.80	34.78	34.82	33.56	36.32	24,837,140	867,717,523	34.936	34.50	34.48	34.52	33.27	36.01	25,054,198	34.634	2.05%
2025-08-11	34.10	34.02	34.10	33.56	35.76	22,219,152	768,671,551	34.595	33.80	33.73	33.80	33.27	35.45	22,413,331	34.295	-0.81%
2025-08-08	34.38	34.38	34.40	31.20	35.50	32,590,720	1,108,525,782	34.014	34.08	34.08	34.10	30.93	35.19	32,875,538	33.719	10.19%
2025-08-07	31.20	31.20	31.22	27.54	31.34	39,681,020	1,166,793,187	29.404	30.93	30.93	30.95	27.30	31.07	40,027,802	29.150	8.79%
2025-08-06	28.68	28.52	28.68	28.20	30.22	29,757,300	862,935,318	28.999	28.43	28.27	28.43	27.96	29.96	30,017,356	28.748	-5.41%
2025-08-05	30.32	30.32	30.34	28.24	30.80	43,157,686	1,287,591,865	29.835	30.06	30.06	30.08	28.00	30.53	43,534,852	29.576	5.72%
2025-08-04	28.68	28.66	28.68	26.24	29.38	22,365,516	634,123,099	28.353	28.43	28.41	28.43	26.01	29.13	22,560,974	28.107	6.82%
2025-08-01	26.85	26.80	26.85	25.85	27.95	22,721,500	612,407,076	26.953	26.62	26.57	26.62	25.63	27.71	22,920,069	26.719	-0.74%
2025-07-31	27.05	27.05	27.10	25.50	30.25	70,619,549	1,981,160,329	28.054	26.82	26.82	26.87	25.28	29.99	71,236,710	27.811	7.34%
2025-07-30	25.20	25.20	25.25	21.60	25.85	67,122,727	1,612,626,098	24.025	24.98	24.98	25.03	21.41	25.63	67,709,329	23.817	13.77%
2025-07-29	22.15	22.15	22.20	19.58	22.70	65,324,000	1,394,647,704	21.350	21.96	21.96	22.01	19.41	22.50	65,894,882	21.165	12.55%
2025-07-28	19.68	19.68	19.70	19.42	20.35	26,334,755	520,398,787	19.761	19.51	19.51	19.53	19.25	20.17	26,564,901	19.590	-1.85%
2025-07-25	20.05	20.00	20.05	19.54	20.75	73,066,255	1,445,086,908	19.778	19.88	19.83	19.88	19.37	20.57	73,704,799	19.606	-5.42%
2025-07-24	21.20	21.20	21.30	21.15	22.50	17,381,501	376,248,159	21.646	21.02	21.02	21.12	20.97	22.31	17,533,402	21.459	-0.24%
2025-07-23	21.25	21.25	21.30	20.80	21.95	14,051,500	300,824,828	21.409	21.07	21.07	21.12	20.62	21.76	14,174,299	21.223	0.95%
2025-07-22	21.05	21.00	21.05	20.90	22.65	14,063,455	304,790,087	21.672	20.87	20.82	20.87	20.72	22.45	14,186,359	21.485	-4.54%
2025-07-21	22.05	22.00	22.05	21.95	23.50	13,284,673	300,181,190	22.596	21.86	21.81	21.86	21.76	23.30	13,400,771	22.400	-3.08%
2025-07-18	22.75	22.70	22.75	22.55	24.45	19,853,100	464,287,642	23.386	22.55	22.50	22.55	22.35	24.24	20,026,601	23.184	-6.76%
2025-07-17	24.40	24.35	24.40	19.94	24.50	47,862,729	1,111,855,584	23.230	24.19	24.14	24.19	19.77	24.29	48,281,013	23.029	19.61%
2025-07-16	20.40	20.35	20.40	20.15	21.25	17,472,000	363,468,465	20.803	20.22	20.17	20.22	19.98	21.07	17,624,692	20.623	0.99%
2025-07-15	20.20	20.15	20.20	19.00	20.60	18,312,200	366,044,035	19.989	20.02	19.98	20.02	18.84	20.42	18,472,235	19.816	4.55%
2025-07-14	19.32	19.30	19.32	18.94	19.52	3,600,700	69,489,072	19.299	19.15	19.13	19.15	18.78	19.35	3,632,167	19.132	1.79%
2025-07-11	18.98	18.98	19.00	18.96	19.46	5,289,500	101,629,430	19.213	18.82	18.82	18.84	18.80	19.29	5,335,726	19.047	-0.84%
2025-07-10	19.14	19.14	19.16	19.02	19.98	9,940,540	193,553,019	19.471	18.97	18.97	18.99	18.86	19.81	10,027,413	19.302	-0.31%
2025-07-09	19.20	19.12	19.20	19.10	20.30	8,061,540	156,393,611	19.400	19.03	18.95	19.03	18.93	20.12	8,131,992	19.232	-4.48%
2025-07-08	20.10	20.10	20.15	18.90	20.50	13,550,006	270,693,056	19.977	19.93	19.93	19.98	18.74	20.32	13,668,423	19.804	4.58%
2025-07-07	19.22	19.20	19.22	18.76	19.98	9,695,586	184,449,022	19.024	19.05	19.03	19.05	18.60	19.81	9,780,318	18.859	-3.80%
2025-07-04	19.98	19.88	19.98	19.02	20.50	13,499,000	265,239,423	19.649	19.81	19.71	19.81	18.86	20.32	13,616,971	19.479	0.40%
2025-07-03	19.90	19.90	19.94	19.62	20.35	5,831,058	116,091,624	19.909	19.73	19.73	19.77	19.45	20.17	5,882,017	19.737	-0.03%
2025-07-02	20.20	20.15	20.20	19.96	21.00	12,550,500	255,901,055	20.390	19.73	19.68	19.73	19.50	20.52	12,847,165	19.919	-5.16%
2025-06-30	21.30	21.30	21.35	21.00	22.25	13,708,500	296,666,958	21.641	20.81	20.81	20.86	20.52	21.74	14,032,538	21.141	1.43%
2025-06-27	21.00	20.95	21.00	19.52	21.60	21,216,000	442,389,578	20.852	20.52	20.47	20.52	19.07	21.10	21,717,498	20.370	5.53%
2025-06-26	19.90	19.90	19.92	19.02	20.90	23,165,697	464,668,565	20.058	19.44	19.44	19.46	18.58	20.42	23,713,282	19.595	4.85%
2025-06-25	18.98	18.94	18.98	17.60	19.38	21,662,384	408,308,846	18.849	18.54	18.50	18.54	17.19	18.93	22,174,434	18.413	8.33%
2025-06-24	17.52	17.50	17.52	17.02	17.68	7,903,619	138,075,825	17.470	17.12	17.10	17.12	16.63	17.27	8,090,443	17.067	3.06%
2025-06-23	17.00	16.98	17.00	16.70	17.76	9,945,500	170,085,853	17.102	16.61	16.59	16.61	16.31	17.35	10,180,589	16.707	-4.82%
2025-06-20	17.86	17.84	17.86	17.46	18.40	22,140,086	397,718,000	17.964	17.45	17.43	17.45	17.06	17.98	22,663,427	17.549	1.71%
2025-06-19	17.56	17.56	17.58	17.08	18.76	26,058,100	466,398,660	17.898	17.15	17.15	17.17	16.69	18.33	26,674,054	17.485	3.29%
2025-06-18	17.00	16.96	17.00	16.44	17.30	6,897,580	116,458,959	16.884	16.61	16.57	16.61	16.06	16.90	7,060,623	16.494	1.31%
2025-06-17	16.78	16.70	16.78	16.58	17.28	4,901,520	82,618,780	16.856	16.39	16.31	16.39	16.20	16.88	5,017,381	16.467	-0.59%
2025-06-16	16.88	16.86	16.88	15.30	17.16	16,746,020	277,662,036	16.581	16.49	16.47	16.49	14.95	16.76	17,141,858	16.198	10.04%
2025-06-13	15.34	15.34	15.36	15.22	15.88	7,172,500	110,799,340	15.448	14.99	14.99	15.01	14.87	15.51	7,342,042	15.091	-3.40%
2025-06-12	15.88	15.88	15.90	15.86	16.78	9,782,500	159,737,446	16.329	15.51	15.51	15.53	15.49	16.39	10,013,736	15.952	-2.70%
2025-06-11	16.32	16.30	16.32	16.26	16.70	6,901,000	113,607,570	16.462	15.94	15.92	15.94	15.88	16.31	7,064,124	16.082	-1.21%
2025-06-10	16.52	16.48	16.52	16.20	17.24	10,109,000	167,675,010	16.587	16.14	16.10	16.14	15.83	16.84	10,347,954	16.204	-4.18%
2025-06-09	17.24	17.20	17.24	16.92	17.58	6,023,000	103,476,150	17.180	16.84	16.80	16.84	16.53	17.17	6,165,370	16.783	-0.35%
2025-06-06	17.30	17.28	17.30	17.20	18.24	10,293,660	180,852,479	17.569	16.90	16.88	16.90	16.80	17.82	10,536,979	17.164	-2.37%
2025-06-05	17.72	17.72	17.74	16.10	17.92	21,163,000	366,452,237	17.316	17.31	17.31	17.33	15.73	17.51	21,663,245	16.916	7.65%
2025-06-04	16.46	16.44	16.46	16.00	16.80	11,080,271	183,405,105	16.552	16.08	16.06	16.08	15.63	16.41	11,342,184	16.170	2.11%
2025-06-03	16.12	16.10	16.12	15.10	16.70	53,843,000	847,137,810	15.733	15.75	15.73	15.75	14.75	16.31	55,115,727	15.370	6.75%
2025-06-02	15.10	14.98	15.10	14.58	15.16	841,500	12,476,862	14.827	14.75	14.63	14.75	14.24	14.81	861,391	14.485	-0.53%
2025-05-30	15.18	15.00	15.18	14.82	15.86	7,672,500	115,587,119	15.065	14.83	14.65	14.83	14.48	15.49	7,853,861	14.717	-4.29%
2025-05-29	15.86	15.86	15.90	15.56	16.04	4,435,500	70,283,708	15.846	15.49	15.49	15.53	15.20	15.67	4,540,345	15.480	2.45%
2025-05-28	15.48	15.42	15.48	15.24	15.78	3,657,500	56,549,885	15.461	15.12	15.06	15.12	14.89	15.42	3,743,955	15.104	-0.90%
2025-05-27	15.62	15.62	15.64	15.16	15.72	5,258,500	81,592,550	15.516	15.26	15.26	15.28	14.81	15.36	5,382,799	15.158	2.36%
2025-05-26	15.26	15.26	15.28	15.00	15.34	2,338,500	35,475,947	15.170	14.91	14.91	14.93	14.65	14.99	2,393,777	14.820	1.73%
2025-05-23	15.00	15.00	15.06	14.94	15.38	4,766,527	71,889,058	15.082	14.65	14.65	14.71	14.60	15.02	4,879,197	14.734	-1.32%
2025-05-22	15.20	15.18	15.20	15.12	15.78	3,107,000	47,810,992	15.388	14.85	14.83	14.85	14.77	15.42	3,180,442	15.033	-2.69%
2025-05-21	15.62	15.62	15.64	15.24	15.88	5,935,000	92,300,181	15.552	15.26	15.26	15.28	14.89	15.51	6,075,290	15.193	1.96%
2025-05-20	15.32	15.32	15.36	15.20	15.54	4,081,000	62,717,243	15.368	14.97	14.97	15.01	14.85	15.18	4,177,466	15.013	-1.29%
2025-05-19	15.52	15.50	15.52	15.34	16.18	4,550,000	70,929,714	15.589	15.16	15.14	15.16	14.99	15.81	4,657,552	15.229	-4.08%
2025-05-16	16.18	16.14	16.18	15.60	16.28	5,679,500	91,284,260	16.073	15.81	15.77	15.81	15.24	15.90	5,813,751	15.701	2.53%
2025-05-15	15.78	15.70	15.78	15.60	16.38	4,886,470	77,686,401	15.898	15.42	15.34	15.42	15.24	16.00	5,001,975	15.531	-2.23%
2025-05-14	16.14	16.14	16.16	15.90	17.32	16,665,362	276,524,694	16.593	15.77	15.77	15.79	15.53	16.92	17,059,293	16.210	0.00%
2025-05-13	16.14	16.14	16.20	16.02	16.76	9,614,250	156,888,563	16.318	15.77	15.77	15.83	15.65	16.37	9,841,509	15.942	-0.37%
2025-05-12	16.20	16.18	16.20	15.44	16.48	10,234,600	163,270,079	15.953	15.83	15.81	15.83	15.08	16.10	10,476,523	15.584	4.65%
2025-05-09	15.48	15.48	15.50	15.38	16.02	8,246,006	129,131,630	15.660	15.12	15.12	15.14	15.02	15.65	8,440,923	15.298	-2.76%
2025-05-08	15.92	15.86	15.92	14.74	16.56	30,799,000	490,465,690	15.925	15.55	15.49	15.55	14.40	16.18	31,527,019	15.557	7.86%
2025-05-07	14.76	14.76	14.78	14.60	15.54	8,585,500	129,122,210	15.040	14.42	14.42	14.44	14.26	15.18	8,788,442	14.692	-1.86%
2025-05-06	15.04	14.94	15.04	14.32	15.54	16,032,520	240,657,365	15.011	14.69	14.60	14.69	13.99	15.18	16,411,492	14.664	-0.40%
2025-05-02	15.10	15.08	15.10	13.70	15.26	7,322,960	108,572,825	14.826	14.75	14.73	14.75	13.38	14.91	7,496,058	14.484	11.03%
2025-04-30	13.60	13.56	13.60	13.22	13.98	10,880,000	146,035,610	13.422	13.29	13.25	13.29	12.91	13.66	11,137,179	13.112	-1.16%
2025-04-29	13.76	13.74	13.76	13.26	14.10	22,908,500	313,396,395	13.680	13.44	13.42	13.44	12.95	13.77	23,450,005	13.364	4.56%
2025-04-28	13.16	13.14	13.16	13.00	13.48	3,808,000	50,328,106	13.216	12.86	12.84	12.86	12.70	13.17	3,898,012	12.911	-1.20%
2025-04-25	13.32	13.26	13.32	13.22	13.66	7,530,000	101,583,122	13.490	13.01	12.95	13.01	12.91	13.34	7,707,992	13.179	1.06%
2025-04-24	13.18	13.16	13.18	12.96	13.38	7,251,196	95,211,876	13.131	12.88	12.86	12.88	12.66	13.07	7,422,598	12.827	-0.90%
2025-04-23	13.30	13.28	13.30	13.06	13.48	8,853,000	117,558,383	13.279	12.99	12.97	12.99	12.76	13.17	9,062,265	12.972	2.31%
2025-04-22	13.00	13.00	13.02	12.82	13.24	3,369,500	43,713,910	12.973	12.70	12.70	12.72	12.52	12.93	3,449,147	12.674	0.00%
2025-04-17	13.00	12.92	13.00	12.82	13.06	5,251,500	67,896,514	12.929	12.70	12.62	12.70	12.52	12.76	5,375,634	12.630	0.93%
2025-04-16	12.88	12.86	12.88	12.78	13.62	7,801,431	101,784,885	13.047	12.58	12.56	12.58	12.48	13.31	7,985,839	12.746	-5.71%
2025-04-15	13.66	13.66	13.68	13.38	14.34	36,897,771	468,155,660	12.688	13.34	13.34	13.36	13.07	14.01	37,769,951	12.395	-4.07%
2025-04-14	14.24	14.24	14.26	13.96	14.52	3,386,145	48,189,965	14.232	13.91	13.91	13.93	13.64	14.18	3,466,186	13.903	1.57%
2025-04-11	14.02	14.02	14.04	13.52	14.34	5,352,000	74,466,470	13.914	13.70	13.70	13.72	13.21	14.01	5,478,509	13.592	0.86%
2025-04-10	13.90	13.88	13.90	13.72	14.56	5,632,500	79,867,622	14.180	13.58	13.56	13.58	13.40	14.22	5,765,640	13.852	4.04%
2025-04-09	13.36	13.34	13.36	12.22	13.54	5,672,500	74,039,715	13.052	13.05	13.03	13.05	11.94	13.23	5,806,585	12.751	2.61%
2025-04-08	13.02	13.02	13.04	12.52	13.60	8,830,171	114,818,799	13.003	12.72	12.72	12.74	12.23	13.29	9,038,896	12.703	1.56%
2025-04-07	12.82	12.80	12.82	12.68	14.80	8,462,355	114,092,430	13.482	12.52	12.50	12.52	12.39	14.46	8,662,386	13.171	-19.77%
2025-04-03	15.98	15.98	16.00	15.60	16.58	6,654,000	106,483,807	16.003	15.61	15.61	15.63	15.24	16.20	6,811,285	15.633	-5.11%
2025-04-02	16.84	16.84	16.88	16.46	17.26	4,724,500	79,643,960	16.858	16.45	16.45	16.49	16.08	16.86	4,836,176	16.468	1.94%
2025-04-01	16.52	16.44	16.52	15.52	16.62	6,426,000	103,745,405	16.145	16.14	16.06	16.14	15.16	16.24	6,577,896	15.772	4.56%
2025-03-31	15.80	15.80	15.84	15.54	16.30	3,708,000	58,850,177	15.871	15.44	15.44	15.47	15.18	15.92	3,795,649	15.505	-1.86%
2025-03-28	16.10	16.08	16.10	15.76	16.44	4,423,000	70,722,370	15.990	15.73	15.71	15.73	15.40	16.06	4,527,550	15.620	-1.95%
2025-03-27	16.42	16.38	16.42	16.06	16.76	5,808,000	95,375,700	16.421	16.04	16.00	16.04	15.69	16.37	5,945,288	16.042	-1.68%
2025-03-26	16.70	16.64	16.70	16.46	16.92	5,272,500	87,857,025	16.663	16.31	16.26	16.31	16.08	16.53	5,397,130	16.278	-0.60%
2025-03-25	16.80	16.80	16.82	16.62	17.62	4,431,000	75,016,030	16.930	16.41	16.41	16.43	16.24	17.21	4,535,739	16.539	-4.00%
2025-03-24	17.50	17.48	17.50	17.12	17.96	4,965,626	86,378,452	17.395	17.10	17.08	17.10	16.72	17.55	5,083,002	16.994	-1.69%
2025-03-21	17.80	17.80	17.82	17.58	18.58	5,454,010	97,654,806	17.905	17.39	17.39	17.41	17.17	18.15	5,582,930	17.492	-4.51%
2025-03-20	18.64	18.62	18.64	18.10	19.02	4,992,500	92,726,650	18.573	18.21	18.19	18.21	17.68	18.58	5,110,511	18.144	-0.21%
2025-03-19	18.68	18.66	18.68	18.32	19.18	7,631,500	141,949,600	18.600	18.25	18.23	18.25	17.90	18.74	7,811,891	18.171	-2.40%
2025-03-18	19.14	19.12	19.14	19.00	19.84	5,692,931	110,018,181	19.325	18.70	18.68	18.70	18.56	19.38	5,827,499	18.879	-1.24%
2025-03-17	19.38	19.36	19.38	18.76	20.35	11,304,477	221,674,150	19.609	18.93	18.91	18.93	18.33	19.88	11,571,689	19.157	3.75%
2025-03-14	18.68	18.66	18.68	18.00	18.96	6,315,056	117,678,866	18.635	18.25	18.23	18.25	17.58	18.52	6,464,330	18.204	2.41%
2025-03-13	18.24	18.24	18.26	18.02	19.64	7,989,500	148,405,590	18.575	17.82	17.82	17.84	17.60	19.19	8,178,354	18.146	-3.90%
2025-03-12	18.98	18.96	18.98	18.60	19.94	10,105,500	195,268,660	19.323	18.54	18.52	18.54	18.17	19.48	10,344,371	18.877	2.04%
2025-03-11	18.60	18.58	18.60	18.20	18.80	5,065,000	93,443,849	18.449	18.17	18.15	18.17	17.78	18.37	5,184,725	18.023	-2.21%
2025-03-10	19.02	19.02	19.04	18.12	19.46	8,276,000	155,261,360	18.760	18.58	18.58	18.60	17.70	19.01	8,471,626	18.327	3.15%
2025-03-07	18.44	18.44	18.50	18.22	19.64	6,238,126	117,792,113	18.883	18.01	18.01	18.07	17.80	19.19	6,385,581	18.447	-5.14%
2025-03-06	19.44	19.42	19.44	18.82	19.98	12,012,590	233,794,336	19.462	18.99	18.97	18.99	18.39	19.52	12,296,540	19.013	3.40%
2025-03-05	18.80	18.78	18.80	17.86	20.15	11,870,500	223,401,230	18.820	18.37	18.35	18.37	17.45	19.68	12,151,092	18.385	2.17%
2025-03-04	18.40	18.40	18.42	17.02	18.96	10,302,000	187,472,518	18.198	17.98	17.98	17.99	16.63	18.52	10,545,516	17.777	3.95%
2025-03-03	17.70	17.70	17.74	17.42	19.32	11,768,400	212,421,456	18.050	17.29	17.29	17.33	17.02	18.87	12,046,578	17.633	-8.39%
2025-02-28	19.32	19.00	19.32	18.48	20.65	11,247,474	217,977,267	19.380	18.87	18.56	18.87	18.05	20.17	11,513,339	18.933	-8.22%
2025-02-27	21.05	21.00	21.05	20.35	23.60	13,444,888	290,048,059	21.573	20.56	20.52	20.56	19.88	23.06	13,762,695	21.075	-6.65%
2025-02-26	22.55	22.55	22.65	21.65	23.40	10,904,004	248,486,826	22.789	22.03	22.03	22.13	21.15	22.86	11,161,750	22.262	0.00%
2025-02-25	22.55	22.55	22.60	20.65	24.45	23,039,231	523,591,248	22.726	22.03	22.03	22.08	20.17	23.89	23,583,826	22.201	-0.22%
2025-02-24	22.60	22.50	22.60	20.55	24.00	27,945,108	636,199,939	22.766	22.08	21.98	22.08	20.08	23.45	28,605,667	22.240	13.34%
2025-02-21	19.94	19.92	19.94	18.16	20.55	18,889,897	371,298,508	19.656	19.48	19.46	19.48	17.74	20.08	19,336,411	19.202	12.40%
2025-02-20	17.74	17.74	17.76	17.70	18.56	6,199,000	110,971,830	17.902	17.33	17.33	17.35	17.29	18.13	6,345,530	17.488	-3.69%
2025-02-19	18.42	18.42	18.48	17.00	18.68	9,337,600	170,684,002	18.279	17.99	17.99	18.05	16.61	18.25	9,558,320	17.857	4.90%
2025-02-18	17.56	17.56	17.58	17.20	18.20	5,694,400	100,845,049	17.710	17.15	17.15	17.17	16.80	17.78	5,829,003	17.301	-0.34%
2025-02-17	17.62	17.54	17.62	16.90	17.82	7,334,485	127,165,842	17.338	17.21	17.13	17.21	16.51	17.41	7,507,856	16.938	-1.23%
2025-02-14	17.84	17.82	17.84	17.10	18.20	6,941,213	122,745,395	17.684	17.43	17.41	17.43	16.71	17.78	7,105,288	17.275	0.56%
2025-02-13	17.74	17.72	17.74	17.68	19.04	11,247,200	203,682,240	18.110	17.33	17.31	17.33	17.27	18.60	11,513,058	17.691	-6.34%
2025-02-12	18.94	18.92	18.94	18.32	19.40	6,468,000	122,303,280	18.909	18.50	18.48	18.50	17.90	18.95	6,620,889	18.472	1.50%
2025-02-11	18.66	18.62	18.66	18.50	19.80	13,064,495	248,084,758	18.989	18.23	18.19	18.23	18.07	19.34	13,373,310	18.551	-1.27%
2025-02-10	18.90	18.90	18.96	18.32	19.56	14,044,667	267,480,452	19.045	18.46	18.46	18.52	17.90	19.11	14,376,651	18.605	3.85%
2025-02-07	18.20	18.20	18.22	16.76	18.50	20,012,273	358,356,244	17.907	17.78	17.78	17.80	16.37	18.07	20,485,318	17.493	7.06%
2025-02-06	17.00	16.98	17.00	15.40	17.36	22,594,100	374,660,206	16.582	16.61	16.59	16.61	15.04	16.96	23,128,173	16.199	12.58%
2025-02-05	15.10	15.08	15.10	14.92	17.64	19,566,567	304,200,116	15.547	14.75	14.73	14.75	14.58	17.23	20,029,076	15.188	-13.52%
2025-02-04	17.46	17.44	17.46	17.00	17.86	3,760,000	65,532,370	17.429	17.06	17.04	17.06	16.61	17.45	3,848,878	17.026	2.46%
2025-02-03	17.04	17.02	17.04	16.20	17.60	5,054,000	85,341,021	16.886	16.65	16.63	16.65	15.83	17.19	5,173,465	16.496	4.16%
2025-01-28	16.36	16.34	16.46	16.20	17.30	2,892,000	47,553,110	16.443	15.98	15.96	16.08	15.83	16.90	2,960,360	16.063	-6.41%
2025-01-27	17.48	17.48	17.50	17.38	20.50	43,723,320	810,437,886	18.536	17.08	17.08	17.10	16.98	20.03	44,756,840	18.108	-16.56%
2025-01-24	20.95	20.90	20.95	16.20	21.20	53,739,090	1,046,409,968	19.472	20.47	20.42	20.47	15.83	20.71	55,009,360	19.022	31.60%
2025-01-23	15.92	15.90	15.92	14.16	16.98	35,856,700	557,015,958	15.535	15.55	15.53	15.55	13.83	16.59	36,704,271	15.176	13.71%
2025-01-22	14.00	13.96	14.00	13.78	14.34	4,999,300	69,933,411	13.989	13.68	13.64	13.68	13.46	14.01	5,117,472	13.666	1.45%
2025-01-21	13.80	13.80	13.86	13.56	14.00	4,183,000	57,918,770	13.846	13.48	13.48	13.54	13.25	13.68	4,281,877	13.526	0.73%
2025-01-20	13.70	13.70	13.72	13.66	14.48	3,176,000	44,338,731	13.961	13.38	13.38	13.40	13.34	14.15	3,251,073	13.638	-2.56%
2025-01-17	14.06	14.04	14.06	13.00	14.12	7,867,500	108,446,227	13.784	13.74	13.72	13.74	12.70	13.79	8,053,470	13.466	7.33%
2025-01-16	13.10	13.10	13.12	13.00	13.48	2,383,000	31,380,724	13.169	12.80	12.80	12.82	12.70	13.17	2,439,329	12.864	0.31%
2025-01-15	13.06	13.06	13.08	12.70	13.48	4,386,000	57,651,641	13.144	12.76	12.76	12.78	12.41	13.17	4,489,675	12.841	2.35%
2025-01-14	12.76	12.70	12.76	11.96	12.80	2,454,500	30,745,310	12.526	12.47	12.41	12.47	11.68	12.50	2,512,519	12.237	7.23%
2025-01-13	11.90	11.84	11.90	11.64	12.16	3,645,500	43,228,520	11.858	11.63	11.57	11.63	11.37	11.88	3,731,671	11.584	-3.09%
2025-01-10	12.28	12.24	12.28	12.20	12.70	2,717,500	33,741,370	12.416	12.00	11.96	12.00	11.92	12.41	2,781,736	12.130	-1.92%
2025-01-09	12.52	12.52	12.56	12.42	13.08	3,216,000	40,759,776	12.674	12.23	12.23	12.27	12.13	12.78	3,292,019	12.381	-2.19%
2025-01-08	12.80	12.70	12.80	12.50	13.24	2,913,890	37,339,904	12.814	12.50	12.41	12.50	12.21	12.93	2,982,768	12.519	-2.14%
2025-01-07	13.08	13.08	13.10	12.18	13.20	6,614,500	85,131,505	12.870	12.78	12.78	12.80	11.90	12.90	6,770,852	12.573	6.51%
2025-01-06	12.28	12.28	12.30	11.96	12.62	2,701,000	33,513,067	12.408	12.00	12.00	12.02	11.68	12.33	2,764,846	12.121	2.33%
2025-01-03	12.00	12.00	12.02	11.78	12.68	5,373,500	65,939,881	12.271	11.72	11.72	11.74	11.51	12.39	5,500,517	11.988	-1.32%
2025-01-02	12.16	12.14	12.16	11.96	12.50	4,542,500	55,509,630	12.220	11.88	11.86	11.88	11.68	12.21	4,649,874	11.938	-0.49%
2024-12-31	12.22	12.22	12.24	12.10	13.34	4,936,500	61,438,110	12.446	11.94	11.94	11.96	11.82	13.03	5,053,188	12.158	-8.40%
2024-12-30	13.34	13.34	13.36	12.84	13.48	9,692,500	128,879,839	13.297	13.03	13.03	13.05	12.54	13.17	9,921,609	12.990	3.09%
2024-12-27	12.94	12.92	12.94	11.60	13.20	22,206,500	278,756,450	12.553	12.64	12.62	12.64	11.33	12.90	22,731,411	12.263	14.92%
2024-12-24	11.26	11.22	11.26	11.02	11.46	1,229,000	13,793,050	11.223	11.00	10.96	11.00	10.77	11.20	1,258,051	10.964	2.18%
2024-12-23	11.02	11.02	11.06	10.96	11.78	2,319,500	26,007,679	11.213	10.77	10.77	10.80	10.71	11.51	2,374,328	10.954	-2.82%
2024-12-20	11.34	11.32	11.38	11.30	11.74	2,936,500	33,786,703	11.506	11.08	11.06	11.12	11.04	11.47	3,005,912	11.240	-2.91%
2024-12-19	11.68	11.68	11.70	11.02	12.22	9,188,760	108,119,506	11.766	11.41	11.41	11.43	10.77	11.94	9,405,961	11.495	3.91%
2024-12-18	11.24	11.18	11.30	11.18	11.38	808,500	9,137,108	11.301	10.98	10.92	11.04	10.92	11.12	827,611	11.040	0.54%
2024-12-17	11.18	11.12	11.18	11.10	11.36	758,400	8,486,784	11.190	10.92	10.86	10.92	10.84	11.10	776,327	10.932	0.18%
2024-12-16	11.16	11.16	11.22	11.02	11.58	792,700	8,863,416	11.181	10.90	10.90	10.96	10.77	11.31	811,438	10.923	-1.93%
2024-12-13	11.38	11.24	11.38	11.26	11.58	800,800	9,127,406	11.398	11.12	10.98	11.12	11.00	11.31	819,729	11.135	-0.87%
2024-12-12	11.48	11.46	11.48	11.36	11.62	513,005	5,885,465	11.473	11.21	11.20	11.21	11.10	11.35	525,131	11.208	0.35%
2024-12-11	11.44	11.42	11.44	11.38	11.76	651,500	7,487,090	11.492	11.18	11.16	11.18	11.12	11.49	666,900	11.227	-0.17%
2024-12-10	11.46	11.42	11.46	11.42	11.96	766,000	8,927,469	11.655	11.20	11.16	11.20	11.16	11.68	784,107	11.386	-1.88%
2024-12-09	11.68	11.62	11.68	11.20	11.68	1,159,070	13,200,396	11.389	11.41	11.35	11.41	10.94	11.41	1,186,468	11.126	3.18%
2024-12-06	11.32	11.30	11.32	11.18	11.46	477,026	5,397,117	11.314	11.06	11.04	11.06	10.92	11.20	488,302	11.053	-0.35%
2024-12-05	11.36	11.30	11.36	11.30	11.68	1,110,500	12,624,620	11.368	11.10	11.04	11.10	11.04	11.41	1,136,750	11.106	-1.22%
2024-12-04	11.50	11.44	11.50	11.40	11.74	820,000	9,424,309	11.493	11.23	11.18	11.23	11.14	11.47	839,383	11.228	-1.03%
2024-12-03	11.62	11.60	11.62	11.56	11.86	896,000	10,509,856	11.730	11.35	11.33	11.35	11.29	11.59	917,179	11.459	-1.02%
2024-12-02	11.74	11.70	11.76	11.54	11.86	1,042,500	12,192,780	11.696	11.47	11.43	11.49	11.27	11.59	1,067,142	11.426	1.03%
2024-11-29	11.62	11.56	11.62	11.20	11.64	2,089,000	23,957,750	11.469	11.35	11.29	11.35	10.94	11.37	2,138,379	11.204	2.29%
2024-11-28	11.36	11.30	11.36	11.26	11.48	1,235,500	14,052,819	11.374	11.10	11.04	11.10	11.00	11.21	1,264,704	11.112	-0.18%
2024-11-27	11.38	11.34	11.38	10.78	11.44	2,349,500	26,209,195	11.155	11.12	11.08	11.12	10.53	11.18	2,405,037	10.898	3.83%
2024-11-26	10.96	10.92	10.96	10.84	11.28	1,320,000	14,542,002	11.017	10.71	10.67	10.71	10.59	11.02	1,351,202	10.762	-0.36%
2024-11-25	11.00	11.00	11.10	10.64	11.42	4,665,500	51,788,624	11.100	10.75	10.75	10.84	10.39	11.16	4,775,782	10.844	3.00%
2024-11-22	10.68	10.62	10.68	10.54	11.22	1,623,000	17,524,269	10.797	10.43	10.37	10.43	10.30	10.96	1,661,364	10.548	-4.13%
2024-11-21	11.14	11.14	11.16	11.08	11.34	632,500	7,083,880	11.200	10.88	10.88	10.90	10.82	11.08	647,451	10.941	-1.76%
2024-11-20	11.34	11.24	11.34	11.14	11.40	917,500	10,361,103	11.293	11.08	10.98	11.08	10.88	11.14	939,188	11.032	0.89%
2024-11-19	11.24	11.18	11.24	11.04	11.32	629,500	7,052,707	11.204	10.98	10.92	10.98	10.79	11.06	644,380	10.945	2.00%
2024-11-18	11.02	11.00	11.02	11.02	11.30	1,053,000	11,753,600	11.162	10.77	10.75	10.77	10.77	11.04	1,077,891	10.904	-0.90%
2024-11-15	11.12	11.10	11.12	10.92	11.32	1,000,500	11,155,380	11.150	10.86	10.84	10.86	10.67	11.06	1,024,150	10.892	-0.18%
2024-11-14	11.14	11.10	11.16	11.10	11.60	1,508,500	17,108,437	11.341	10.88	10.84	10.90	10.84	11.33	1,544,158	11.079	-2.79%
2024-11-13	11.46	11.44	11.46	11.18	11.52	1,463,000	16,656,650	11.385	11.20	11.18	11.20	10.92	11.25	1,497,582	11.122	-0.17%
2024-11-12	11.48	11.44	11.48	11.38	11.86	2,702,500	31,347,700	11.600	11.21	11.18	11.21	11.12	11.59	2,766,381	11.332	-2.38%
2024-11-11	11.76	11.76	11.82	11.60	13.00	9,918,000	120,178,191	12.117	11.49	11.49	11.55	11.33	12.70	10,152,439	11.837	2.26%
2024-11-08	11.50	11.48	11.50	11.36	11.72	1,658,500	19,156,985	11.551	11.23	11.21	11.23	11.10	11.45	1,697,703	11.284	-0.17%
2024-11-07	11.52	11.42	11.52	11.08	11.58	1,523,028	17,378,387	11.410	11.25	11.16	11.25	10.82	11.31	1,559,029	11.147	2.49%
2024-11-06	11.24	11.22	11.24	11.14	11.84	2,943,500	33,826,770	11.492	10.98	10.96	10.98	10.88	11.57	3,013,078	11.227	-1.92%
2024-11-05	11.46	11.46	11.52	10.74	11.66	4,893,000	55,889,947	11.422	11.20	11.20	11.25	10.49	11.39	5,008,659	11.159	5.33%
2024-11-04	10.88	10.86	10.88	10.34	10.94	2,196,500	23,584,058	10.737	10.63	10.61	10.63	10.10	10.69	2,248,420	10.489	4.21%
2024-11-01	10.44	10.34	10.44	10.06	10.48	2,088,000	21,483,040	10.289	10.20	10.10	10.20	9.828	10.24	2,137,356	10.051	1.56%
2024-10-31	10.28	10.26	10.28	10.20	10.60	2,013,954	20,859,422	10.357	10.04	10.02	10.04	9.964	10.36	2,061,559	10.118	0.39%
2024-10-30	10.24	10.22	10.24	10.08	10.48	1,633,454	16,734,430	10.245	10.00	9.984	10.00	9.847	10.24	1,672,065	10.008	-1.35%
2024-10-29	10.38	10.30	10.38	10.30	10.60	1,474,500	15,351,520	10.411	10.14	10.06	10.14	10.06	10.36	1,509,354	10.171	-1.33%
2024-10-28	10.52	10.46	10.52	10.24	10.64	1,400,500	14,638,599	10.452	10.28	10.22	10.28	10.00	10.39	1,433,605	10.211	0.38%
2024-10-25	10.48	10.48	10.60	10.26	10.66	3,230,000	33,892,328	10.493	10.24	10.24	10.36	10.02	10.41	3,306,350	10.251	2.54%
2024-10-24	10.22	10.18	10.22	10.12	10.38	1,097,500	11,243,480	10.245	9.984	9.945	9.984	9.886	10.14	1,123,442	10.008	-1.35%
2024-10-23	10.36	10.34	10.36	10.12	10.66	2,608,500	27,041,947	10.367	10.12	10.10	10.12	9.886	10.41	2,670,159	10.127	2.37%
2024-10-22	10.12	10.12	10.20	9.970	10.26	1,129,500	11,440,330	10.129	9.886	9.886	9.964	9.740	10.02	1,156,199	9.8948	0.60%
2024-10-21	10.06	10.06	10.08	9.920	10.34	3,308,000	33,414,475	10.101	9.828	9.828	9.847	9.691	10.10	3,386,194	9.8679	0.80%
2024-10-18	9.980	9.980	10.04	9.350	10.10	4,389,000	42,997,200	9.7966	9.750	9.750	9.808	9.134	9.867	4,492,746	9.5704	5.94%
2024-10-17	9.420	9.400	9.430	9.320	9.870	2,503,893	24,034,010	9.5987	9.202	9.183	9.212	9.105	9.642	2,563,079	9.3770	-2.08%
2024-10-16	9.620	9.620	9.660	9.530	9.850	4,669,893	45,085,402	9.6545	9.398	9.398	9.437	9.310	9.623	4,780,279	9.4315	-2.04%
2024-10-15	9.820	9.820	9.890	9.800	10.62	3,915,000	39,620,545	10.120	9.593	9.593	9.662	9.574	10.37	4,007,542	9.8865	-5.58%
2024-10-14	10.40	10.38	10.42	10.10	10.80	3,539,000	36,616,240	10.346	10.16	10.14	10.18	9.867	10.55	3,622,654	10.108	-3.70%
2024-10-10	10.80	10.76	10.80	10.30	11.10	4,610,000	49,647,740	10.770	10.55	10.51	10.55	10.06	10.84	4,718,970	10.521	3.45%
2024-10-09	10.44	10.44	10.46	10.12	11.96	10,444,500	112,174,313	10.740	10.20	10.20	10.22	9.886	11.68	10,691,384	10.492	-10.31%
2024-10-08	11.64	11.64	11.68	11.32	13.96	16,787,981	212,064,435	12.632	11.37	11.37	11.41	11.06	13.64	17,184,811	12.340	-18.03%
2024-10-07	14.20	14.18	14.20	11.30	14.20	14,286,869	187,069,836	13.094	13.87	13.85	13.87	11.04	13.87	14,624,578	12.791	31.24%
2024-10-04	10.82	10.82	10.86	9.480	10.92	4,537,500	47,756,865	10.525	10.57	10.57	10.61	9.261	10.67	4,644,756	10.282	12.94%
2024-10-03	9.580	9.580	9.650	9.210	10.46	2,711,000	26,005,415	9.5926	9.359	9.359	9.427	8.997	10.22	2,775,082	9.3710	-5.15%
2024-10-02	10.10	10.10	10.14	9.600	10.24	3,076,999	30,795,880	10.008	9.867	9.867	9.906	9.378	10.00	3,149,732	9.7773	5.98%
2024-09-30	9.530	9.530	9.570	9.100	9.690	7,409,500	70,052,035	9.4544	9.310	9.310	9.349	8.890	9.466	7,584,644	9.2360	6.12%
2024-09-27	8.980	8.980	8.990	8.700	9.040	4,100,500	36,464,629	8.8927	8.773	8.773	8.782	8.499	8.831	4,197,427	8.6874	4.18%
2024-09-26	8.620	8.620	8.630	8.250	8.620	2,196,000	18,560,337	8.4519	8.421	8.421	8.431	8.059	8.421	2,247,908	8.2567	4.99%
2024-09-25	8.210	8.210	8.250	8.210	8.500	1,501,000	12,584,909	8.3843	8.020	8.020	8.059	8.020	8.304	1,536,480	8.1907	-0.85%
2024-09-24	8.280	8.270	8.280	8.010	8.300	1,350,500	11,045,895	8.1791	8.089	8.079	8.089	7.825	8.108	1,382,423	7.9902	3.50%
2024-09-23	8.000	8.000	8.030	7.970	8.120	897,621	7,225,900	8.0501	7.815	7.815	7.845	7.786	7.932	918,839	7.8642	0.76%
2024-09-20	7.940	7.880	7.940	7.800	7.940	650,500	5,122,413	7.8746	7.757	7.698	7.757	7.620	7.757	665,876	7.6927	1.28%
2024-09-19	7.840	7.840	7.870	7.730	7.900	843,500	6,621,329	7.8498	7.659	7.659	7.688	7.551	7.718	863,438	7.6686	0.51%
2024-09-17	7.800	7.800	7.840	7.710	7.860	209,700	1,631,627	7.7808	7.620	7.620	7.659	7.532	7.678	214,657	7.6011	1.69%
2024-09-16	7.670	7.660	7.870	7.650	8.010	166,500	1,291,499	7.7568	7.493	7.483	7.688	7.473	7.825	170,436	7.5776	0.39%
2024-09-13	7.640	7.630	7.640	7.630	7.740	256,000	1,966,060	7.6799	7.464	7.454	7.464	7.454	7.561	262,051	7.5026	-0.52%
2024-09-12	7.680	7.680	7.720	7.660	7.730	314,500	2,423,694	7.7065	7.503	7.503	7.542	7.483	7.551	321,934	7.5285	0.00%
2024-09-11	7.680	7.630	7.680	7.610	7.690	418,600	3,198,510	7.6410	7.503	7.454	7.503	7.434	7.512	428,495	7.4645	0.39%
2024-09-10	7.650	7.650	7.670	7.580	7.750	446,500	3,403,725	7.6231	7.473	7.473	7.493	7.405	7.571	457,054	7.4471	-0.52%
2024-09-09	7.690	7.620	7.690	7.570	7.910	1,944,740	14,920,910	7.6724	7.512	7.444	7.512	7.395	7.727	1,990,709	7.4953	-2.90%
2024-09-05	7.920	7.890	7.930	7.870	7.940	246,000	1,943,609	7.9008	7.737	7.708	7.747	7.688	7.757	251,815	7.7184	0.64%
2024-09-04	7.870	7.870	7.900	7.850	7.970	485,000	3,848,905	7.9359	7.688	7.688	7.718	7.669	7.786	496,464	7.7526	-1.25%
2024-09-03	7.970	7.970	7.980	7.960	8.070	453,500	3,623,410	7.9899	7.786	7.786	7.796	7.776	7.884	464,220	7.8054	-0.87%
2024-09-02	8.040	8.030	8.040	7.960	8.170	249,500	2,003,183	8.0288	7.854	7.845	7.854	7.776	7.981	255,398	7.8434	-0.62%
2024-08-30	8.090	8.070	8.090	7.940	8.130	872,000	7,028,795	8.0605	7.903	7.884	7.903	7.757	7.942	892,612	7.8744	2.28%
2024-08-29	7.910	7.910	7.940	7.820	7.950	532,669	4,199,881	7.8846	7.727	7.727	7.757	7.639	7.766	545,260	7.7025	0.00%
2024-08-28	7.910	7.900	7.910	7.850	7.980	750,500	5,927,005	7.8974	7.727	7.718	7.727	7.669	7.796	768,240	7.7150	-0.63%
2024-08-27	7.960	7.940	7.960	7.870	7.960	291,000	2,302,712	7.9131	7.776	7.757	7.776	7.688	7.776	297,879	7.7304	0.00%
2024-08-26	7.960	7.950	7.960	7.790	7.990	703,000	5,584,146	7.9433	7.776	7.766	7.776	7.610	7.805	719,617	7.7599	1.79%
2024-08-23	7.820	7.820	7.840	7.720	7.860	388,000	3,024,785	7.7958	7.639	7.639	7.659	7.542	7.678	397,171	7.6158	0.13%
2024-08-22	7.810	7.780	7.810	7.760	7.900	641,000	4,991,246	7.7867	7.630	7.600	7.630	7.581	7.718	656,152	7.6068	-1.14%
2024-08-21	7.900	7.820	7.900	7.800	7.940	693,704	5,450,394	7.8569	7.718	7.639	7.718	7.620	7.757	710,102	7.6755	-0.25%
2024-08-20	7.920	7.900	7.920	7.860	8.080	759,500	6,042,445	7.9558	7.737	7.718	7.737	7.678	7.893	777,453	7.7721	-2.22%
2024-08-19	8.100	8.070	8.100	8.030	8.150	509,028	4,121,070	8.0960	7.913	7.884	7.913	7.845	7.962	521,060	7.9090	0.50%
2024-08-16	8.060	8.040	8.070	8.020	8.220	1,059,000	8,595,465	8.1166	7.874	7.854	7.884	7.835	8.030	1,084,032	7.9292	-0.98%
2024-08-15	8.140	8.100	8.140	8.060	8.210	648,500	5,276,640	8.1367	7.952	7.913	7.952	7.874	8.020	663,829	7.9488	0.87%
2024-08-14	8.070	8.070	8.090	8.070	8.200	607,000	4,937,067	8.1336	7.884	7.884	7.903	7.884	8.011	621,348	7.9457	-0.74%
2024-08-13	8.130	8.070	8.130	8.010	8.150	719,500	5,809,484	8.0743	7.942	7.884	7.942	7.825	7.962	736,507	7.8879	0.25%
2024-08-12	8.110	8.080	8.110	8.050	8.240	1,285,000	10,452,294	8.1341	7.923	7.893	7.923	7.864	8.050	1,315,374	7.9462	0.12%
2024-08-09	8.100	8.090	8.100	8.020	8.420	4,342,000	35,464,549	8.1678	7.913	7.903	7.913	7.835	8.226	4,444,635	7.9792	-0.86%
2024-08-08	8.170	8.170	8.200	8.160	8.930	7,850,168	67,346,195	8.5789	7.981	7.981	8.011	7.972	8.724	8,035,728	8.3808	-5.00%
2024-08-07	8.600	8.590	8.600	7.730	9.170	9,644,193	83,707,923	8.6796	8.401	8.392	8.401	7.551	8.958	9,872,160	8.4792	11.40%
2024-08-06	7.720	7.710	7.720	7.670	7.930	355,500	2,742,600	7.7148	7.542	7.532	7.542	7.493	7.747	363,903	7.5366	0.26%
2024-08-05	7.700	7.680	7.700	7.650	7.930	645,500	5,002,995	7.7506	7.522	7.503	7.522	7.473	7.747	660,758	7.5716	-1.91%
2024-08-02	7.850	7.850	7.870	7.850	7.940	291,500	2,293,965	7.8695	7.669	7.669	7.688	7.669	7.757	298,390	7.6878	-1.51%
2024-08-01	7.970	7.950	7.970	7.850	8.050	181,000	1,438,120	7.9454	7.786	7.766	7.786	7.669	7.864	185,278	7.7619	-0.13%
2024-07-31	7.980	7.960	7.980	7.730	7.980	482,500	3,815,160	7.9071	7.796	7.776	7.796	7.551	7.796	493,905	7.7245	3.23%
2024-07-30	7.730	7.720	7.730	7.710	7.850	235,488	1,825,416	7.7516	7.551	7.542	7.551	7.532	7.669	241,054	7.5726	-0.64%
2024-07-29	7.780	7.780	7.880	7.780	7.920	399,500	3,136,045	7.8499	7.600	7.600	7.698	7.600	7.737	408,943	7.6687	-1.39%
2024-07-26	7.890	7.850	7.890	7.780	7.890	224,500	1,758,345	7.8323	7.708	7.669	7.708	7.600	7.708	229,807	7.6514	1.02%
2024-07-25	7.810	7.780	7.810	7.750	7.820	331,500	2,578,335	7.7778	7.630	7.600	7.630	7.571	7.639	339,336	7.5982	-0.13%
2024-07-24	7.820	7.810	7.840	7.730	7.890	399,000	3,112,490	7.8007	7.639	7.630	7.659	7.551	7.708	408,431	7.6206	-0.89%
2024-07-23	7.890	7.860	7.890	7.850	7.970	191,500	1,513,465	7.9032	7.708	7.678	7.708	7.669	7.786	196,027	7.7207	-0.75%
2024-07-22	7.950	7.930	7.950	7.890	7.970	327,000	2,592,420	7.9279	7.766	7.747	7.766	7.708	7.786	334,730	7.7448	-0.87%
2024-07-19	8.020	8.000	8.020	7.960	8.060	367,995	2,945,985	8.0055	7.835	7.815	7.835	7.776	7.874	376,694	7.8206	-0.62%
2024-07-18	8.070	8.050	8.070	7.910	8.110	254,000	2,031,570	7.9983	7.884	7.864	7.884	7.727	7.923	260,004	7.8136	-0.37%
2024-07-17	8.100	8.100	8.110	8.070	8.190	276,500	2,241,755	8.1076	7.913	7.913	7.923	7.884	8.001	283,036	7.9204	-0.74%
2024-07-16	8.160	8.130	8.160	8.070	8.170	267,500	2,174,035	8.1272	7.972	7.942	7.972	7.884	7.981	273,823	7.9396	0.99%
2024-07-15	8.080	8.080	8.120	8.040	8.200	283,000	2,293,025	8.1026	7.893	7.893	7.932	7.854	8.011	289,689	7.9155	-1.22%
2024-07-12	8.180	8.110	8.180	8.000	8.180	699,000	5,660,905	8.0986	7.991	7.923	7.991	7.815	7.991	715,523	7.9116	2.38%
2024-07-11	7.990	7.960	7.990	7.800	7.990	587,000	4,668,781	7.9536	7.805	7.776	7.805	7.620	7.805	600,875	7.7700	2.04%
2024-07-10	7.830	7.830	7.920	7.830	7.990	445,000	3,512,460	7.8932	7.649	7.649	7.737	7.649	7.805	455,519	7.7109	-1.39%
2024-07-09	7.940	7.920	7.940	7.690	7.970	509,500	3,994,585	7.8402	7.757	7.737	7.757	7.512	7.786	521,543	7.6592	2.98%
2024-07-08	7.710	7.690	7.710	7.650	7.880	531,264	4,109,487	7.7353	7.532	7.512	7.532	7.473	7.698	543,822	7.5567	-1.91%
2024-07-05	7.860	7.850	7.880	7.810	7.920	453,500	3,556,420	7.8422	7.678	7.669	7.698	7.630	7.737	464,220	7.6611	-0.38%
2024-07-04	7.890	7.850	7.900	7.860	7.980	489,000	3,871,535	7.9172	7.708	7.669	7.718	7.678	7.796	500,559	7.7344	0.00%
2024-07-03	7.890	7.850	7.890	7.700	7.890	527,500	4,124,630	7.8192	7.708	7.669	7.708	7.522	7.708	539,969	7.6386	2.47%
2024-07-02	7.700	7.680	7.700	7.690	7.850	448,000	3,465,592	7.7357	7.522	7.503	7.522	7.512	7.669	458,590	7.5571	-0.65%
2024-06-28	7.750	7.750	7.760	7.700	7.820	412,000	3,199,844	7.7666	7.571	7.571	7.581	7.522	7.639	421,739	7.5873	1.44%
2024-06-27	7.640	7.630	7.640	7.620	7.870	532,500	4,102,365	7.7040	7.464	7.454	7.464	7.444	7.688	545,087	7.5261	-2.18%
2024-06-26	7.810	7.810	7.820	7.680	7.850	473,500	3,665,475	7.7412	7.630	7.630	7.639	7.503	7.669	484,692	7.5625	1.43%
2024-06-25	7.700	7.690	7.700	7.690	7.880	492,500	3,822,530	7.7615	7.522	7.512	7.522	7.512	7.698	504,142	7.5823	-0.77%
2024-06-24	7.760	7.760	7.820	7.750	7.970	959,021	7,496,712	7.8170	7.581	7.581	7.639	7.571	7.786	981,690	7.6365	-2.27%
2024-06-21	7.940	7.930	7.940	7.900	8.040	698,000	5,541,401	7.9390	7.757	7.747	7.757	7.718	7.854	714,499	7.7556	-0.38%
2024-06-20	7.970	7.970	7.990	7.840	8.160	1,362,500	10,890,785	7.9932	7.786	7.786	7.805	7.659	7.972	1,394,706	7.8087	-0.45%
2024-06-19	8.570	8.560	8.570	8.390	8.590	878,500	7,495,256	8.5319	7.821	7.812	7.821	7.657	7.839	962,616	7.7863	0.94%
2024-06-18	8.490	8.450	8.490	8.390	8.510	958,000	8,095,950	8.4509	7.748	7.712	7.748	7.657	7.766	1,049,729	7.7124	1.07%
2024-06-17	8.400	8.400	8.410	8.350	8.520	824,000	6,923,040	8.4017	7.666	7.666	7.675	7.620	7.775	902,898	7.6676	-0.36%
2024-06-14	8.430	8.430	8.440	8.350	8.460	580,000	4,875,330	8.4057	7.693	7.693	7.702	7.620	7.721	635,535	7.6712	1.08%
2024-06-13	8.340	8.340	8.350	8.270	8.430	490,500	4,102,615	8.3641	7.611	7.611	7.620	7.547	7.693	537,465	7.6333	0.36%
2024-06-12	8.310	8.300	8.310	8.300	8.420	775,000	6,461,385	8.3373	7.584	7.575	7.584	7.575	7.684	849,206	7.6087	-0.84%
2024-06-11	8.380	8.370	8.380	8.360	8.510	697,285	5,862,169	8.4071	7.648	7.639	7.648	7.629	7.766	764,050	7.6725	-1.53%
2024-06-07	8.510	8.480	8.510	8.430	8.550	429,707	3,648,733	8.4912	7.766	7.739	7.766	7.693	7.803	470,851	7.7492	0.47%
2024-06-06	8.470	8.400	8.470	8.380	8.610	920,000	7,799,845	8.4781	7.730	7.666	7.730	7.648	7.858	1,008,090	7.7372	-0.35%
2024-06-05	8.500	8.500	8.520	8.470	8.730	836,995	7,202,067	8.6047	7.757	7.757	7.775	7.730	7.967	917,137	7.8528	-0.93%
2024-06-04	8.580	8.580	8.620	8.570	8.660	475,000	4,085,310	8.6007	7.830	7.830	7.867	7.821	7.903	520,481	7.8491	-0.23%
2024-06-03	8.600	8.600	8.610	8.530	8.700	662,500	5,719,622	8.6334	7.849	7.849	7.858	7.785	7.940	725,934	7.8790	1.18%
2024-05-31	8.500	8.500	8.510	8.500	8.680	963,918	8,259,059	8.5682	7.757	7.757	7.766	7.757	7.922	1,056,213	7.8195	-0.93%
2024-05-30	8.580	8.530	8.580	8.520	8.640	798,500	6,854,770	8.5846	7.830	7.785	7.830	7.775	7.885	874,956	7.8344	-0.35%
2024-05-29	8.610	8.600	8.610	8.570	8.840	790,000	6,831,570	8.6476	7.858	7.849	7.858	7.821	8.068	865,643	7.8919	-1.37%
2024-05-28	8.730	8.730	8.740	8.670	8.880	1,010,000	8,867,295	8.7795	7.967	7.967	7.976	7.912	8.104	1,106,708	8.0123	0.46%
2024-05-27	8.690	8.690	8.710	8.530	8.740	1,135,500	9,811,970	8.6411	7.931	7.931	7.949	7.785	7.976	1,244,224	7.8860	0.00%
2024-05-24	8.690	8.670	8.690	8.640	8.810	1,129,000	9,826,350	8.7036	7.931	7.912	7.931	7.885	8.040	1,237,102	7.9430	-1.25%
2024-05-23	8.800	8.790	8.800	8.740	9.000	1,158,000	10,203,475	8.8113	8.031	8.022	8.031	7.976	8.214	1,268,879	8.0413	-2.00%
2024-05-22	8.980	8.940	8.980	8.870	9.080	1,182,994	10,588,101	8.9503	8.195	8.159	8.195	8.095	8.287	1,296,266	8.1682	0.90%
2024-05-21	8.900	8.890	8.900	8.890	9.200	1,850,500	16,613,251	8.9777	8.122	8.113	8.122	8.113	8.396	2,027,686	8.1932	-3.05%
2024-05-20	9.180	9.150	9.180	9.080	9.280	1,333,500	12,225,710	9.1681	8.378	8.350	8.378	8.287	8.469	1,461,183	8.3670	0.22%
2024-05-17	9.160	9.160	9.180	9.030	9.180	1,491,500	13,595,755	9.1155	8.360	8.360	8.378	8.241	8.378	1,634,311	8.3190	1.22%
2024-05-16	9.050	9.020	9.050	8.960	9.140	2,148,500	19,454,395	9.0549	8.259	8.232	8.259	8.177	8.341	2,354,219	8.2636	0.78%
2024-05-14	8.980	8.980	9.000	8.920	9.260	1,723,500	15,587,775	9.0443	8.195	8.195	8.214	8.141	8.451	1,888,525	8.2539	-1.75%
2024-05-13	9.140	9.140	9.150	8.600	9.350	6,737,000	60,997,565	9.0541	8.341	8.341	8.350	7.849	8.533	7,382,068	8.2629	5.66%
2024-05-10	8.650	8.650	8.660	8.470	8.690	2,102,201	18,106,887	8.6133	7.894	7.894	7.903	7.730	7.931	2,303,487	7.8606	2.13%
2024-05-09	8.470	8.460	8.470	8.320	8.510	1,426,000	12,031,155	8.4370	7.730	7.721	7.730	7.593	7.766	1,562,540	7.6997	1.80%
2024-05-08	8.320	8.300	8.330	8.290	8.550	1,605,204	13,476,729	8.3956	7.593	7.575	7.602	7.566	7.803	1,758,902	7.6620	-2.58%
2024-05-07	8.540	8.530	8.540	8.510	8.680	1,361,500	11,702,750	8.5955	7.794	7.785	7.794	7.766	7.922	1,491,864	7.8444	-0.47%
2024-05-06	8.580	8.570	8.580	8.450	8.770	4,497,500	38,506,415	8.5617	7.830	7.821	7.830	7.712	8.004	4,928,136	7.8136	-5.71%
2024-05-03	9.100	9.040	9.100	8.810	9.260	1,237,000	11,131,880	8.9991	8.305	8.250	8.305	8.040	8.451	1,355,443	8.2127	1.68%
2024-05-02	8.950	8.920	8.950	8.210	8.990	1,933,276	16,872,673	8.7275	8.168	8.141	8.168	7.493	8.204	2,118,387	7.9649	8.35%
2024-04-30	8.260	8.240	8.260	8.110	8.800	7,544,500	62,483,167	8.2819	7.538	7.520	7.538	7.401	8.031	8,266,887	7.5582	-12.22%
2024-04-29	9.410	9.380	9.410	9.260	9.470	2,805,000	26,354,632	9.3956	8.588	8.560	8.588	8.451	8.642	3,073,579	8.5746	1.51%
2024-04-26	9.270	9.270	9.280	8.960	9.280	2,131,000	19,543,146	9.1709	8.460	8.460	8.469	8.177	8.469	2,335,043	8.3695	3.46%
2024-04-25	8.960	8.950	8.960	8.910	9.060	1,405,000	12,611,964	8.9765	8.177	8.168	8.177	8.131	8.268	1,539,529	8.1921	0.34%
2024-04-24	8.930	8.920	8.930	8.690	8.970	1,698,000	15,101,250	8.8936	8.150	8.141	8.150	7.931	8.186	1,860,584	8.1164	2.76%
2024-04-23	8.690	8.680	8.690	8.650	8.770	974,000	8,471,425	8.6976	7.931	7.922	7.931	7.894	8.004	1,067,261	7.9375	-0.91%
2024-04-22	8.770	8.770	8.800	8.760	8.910	970,000	8,556,477	8.8211	8.004	8.004	8.031	7.995	8.131	1,062,878	8.0503	-0.90%
2024-04-19	8.850	8.830	8.850	8.720	8.960	1,825,000	16,014,475	8.7751	8.077	8.058	8.077	7.958	8.177	1,999,744	8.0083	-1.12%
2024-04-18	8.950	8.950	8.960	8.700	8.960	789,500	7,034,915	8.9106	8.168	8.168	8.177	7.940	8.177	865,095	8.1320	1.13%
2024-04-17	8.850	8.850	8.860	8.680	8.870	1,386,999	12,187,851	8.7872	8.077	8.077	8.086	7.922	8.095	1,519,804	8.0194	2.67%
2024-04-16	8.620	8.600	8.620	8.560	8.800	1,426,000	12,297,660	8.6239	7.867	7.849	7.867	7.812	8.031	1,562,540	7.8703	-2.16%
2024-04-15	8.810	8.810	8.820	8.660	8.850	946,000	8,305,160	8.7792	8.040	8.040	8.049	7.903	8.077	1,036,580	8.0121	0.11%
2024-04-12	8.800	8.770	8.800	8.740	8.970	1,328,000	11,733,625	8.8356	8.031	8.004	8.031	7.976	8.186	1,455,156	8.0635	0.00%
2024-04-11	8.800	8.790	8.800	8.730	8.860	1,013,500	8,897,310	8.7788	8.031	8.022	8.031	7.967	8.086	1,110,543	8.0117	-0.34%
2024-04-10	8.830	8.820	8.830	8.720	8.920	1,370,500	12,090,035	8.8216	8.058	8.049	8.058	7.958	8.141	1,501,726	8.0508	0.80%
2024-04-09	8.760	8.760	8.780	8.640	8.800	1,044,185	9,134,221	8.7477	7.995	7.995	8.013	7.885	8.031	1,144,166	7.9833	1.86%
2024-04-08	8.600	8.590	8.630	8.520	8.760	1,169,500	10,082,700	8.6214	7.849	7.839	7.876	7.775	7.995	1,281,480	7.8680	1.18%
2024-04-05	8.500	8.500	8.510	8.400	8.640	519,000	4,415,805	8.5083	7.757	7.757	7.766	7.666	7.885	568,694	7.7648	-2.30%
2024-04-03	8.700	8.680	8.700	8.660	8.940	2,248,000	19,594,170	8.7163	7.940	7.922	7.940	7.903	8.159	2,463,246	7.9546	-1.92%
2024-04-02	8.870	8.820	8.870	8.760	9.280	2,639,250	23,569,050	8.9302	8.095	8.049	8.095	7.995	8.469	2,891,958	8.1499	-0.22%
2024-03-28	8.890	8.890	8.900	8.540	8.980	2,331,000	20,655,670	8.8613	8.113	8.113	8.122	7.794	8.195	2,554,194	8.0870	3.37%
2024-03-27	8.600	8.580	8.600	8.470	8.980	2,373,500	20,529,999	8.6497	7.849	7.830	7.849	7.730	8.195	2,600,763	7.8938	-3.48%
2024-03-26	8.910	8.890	8.910	8.850	9.260	2,706,000	24,317,690	8.9866	8.131	8.113	8.131	8.077	8.451	2,965,100	8.2013	-3.88%
2024-03-25	9.270	9.270	9.300	9.240	9.730	3,140,000	29,686,140	9.4542	8.460	8.460	8.487	8.433	8.880	3,440,655	8.6280	-4.43%
2024-03-22	9.700	9.700	9.720	9.610	9.880	2,741,000	26,655,575	9.7248	8.852	8.852	8.871	8.770	9.017	3,003,451	8.8750	-1.62%
2024-03-21	9.860	9.800	9.860	9.240	9.890	5,232,000	50,418,905	9.6366	8.998	8.944	8.998	8.433	9.026	5,732,965	8.7946	6.25%
2024-03-20	9.280	9.260	9.280	9.210	9.570	2,285,500	21,448,045	9.3844	8.469	8.451	8.469	8.405	8.734	2,504,337	8.5644	-0.32%
2024-03-19	9.310	9.310	9.320	9.110	9.550	2,102,000	19,660,710	9.3533	8.496	8.496	8.506	8.314	8.715	2,303,267	8.5360	0.76%
2024-03-18	9.240	9.230	9.240	9.080	9.300	907,000	8,356,080	9.2129	8.433	8.423	8.433	8.287	8.487	993,845	8.4078	0.98%
2024-03-15	9.150	9.140	9.150	8.970	9.180	1,496,013	13,576,560	9.0752	8.350	8.341	8.350	8.186	8.378	1,639,256	8.2821	0.11%
2024-03-14	9.140	9.120	9.140	9.110	9.280	1,292,039	11,848,261	9.1702	8.341	8.323	8.341	8.314	8.469	1,415,752	8.3689	-1.51%
2024-03-13	9.280	9.270	9.280	9.200	9.390	1,758,000	16,362,685	9.3076	8.469	8.460	8.469	8.396	8.569	1,926,329	8.4942	1.09%
2024-03-12	9.180	9.170	9.180	9.090	9.350	2,619,500	24,030,240	9.1736	8.378	8.369	8.378	8.296	8.533	2,870,317	8.3720	-1.18%
2024-03-11	9.290	9.290	9.300	8.870	9.320	4,003,500	36,680,275	9.1621	8.478	8.478	8.487	8.095	8.506	4,386,836	8.3614	4.62%
2024-03-08	8.880	8.870	8.880	8.630	8.920	1,604,500	14,089,923	8.7815	8.104	8.095	8.104	7.876	8.141	1,758,131	8.0141	2.78%
2024-03-07	8.640	8.620	8.640	8.600	8.840	883,182	7,675,577	8.6908	7.885	7.867	7.885	7.849	8.068	967,747	7.9314	-1.82%
2024-03-06	8.800	8.760	8.800	8.650	8.900	1,299,000	11,394,248	8.7716	8.031	7.995	8.031	7.894	8.122	1,423,379	8.0051	0.11%
2024-03-05	8.790	8.750	8.790	8.720	8.860	833,000	7,299,215	8.7626	8.022	7.985	8.022	7.958	8.086	912,760	7.9969	-1.01%
2024-03-04	8.880	8.860	8.880	8.700	8.970	1,429,500	12,615,080	8.8248	8.104	8.086	8.104	7.940	8.186	1,566,375	8.0537	0.68%
2024-03-01	8.820	8.820	8.850	8.750	8.860	1,015,000	8,946,797	8.8146	8.049	8.049	8.077	7.985	8.086	1,112,186	8.0443	0.11%
2024-02-29	8.810	8.810	8.820	8.630	8.890	3,123,500	27,528,513	8.8134	8.040	8.040	8.049	7.876	8.113	3,422,575	8.0432	1.85%
2024-02-28	8.650	8.620	8.650	8.600	9.070	2,143,000	18,931,510	8.8341	7.894	7.867	7.894	7.849	8.277	2,348,192	8.0622	-3.46%
2024-02-27	8.960	8.960	8.970	8.600	8.970	3,616,500	31,936,597	8.8308	8.177	8.177	8.186	7.849	8.186	3,962,780	8.0591	2.63%
2024-02-26	8.730	8.730	8.740	8.720	8.870	1,134,500	9,968,075	8.7863	7.967	7.967	7.976	7.958	8.095	1,243,128	8.0185	-0.91%
2024-02-23	8.810	8.810	8.820	8.770	8.900	1,321,500	11,664,650	8.8268	8.040	8.040	8.049	8.004	8.122	1,448,034	8.0555	0.00%
2024-02-22	8.810	8.810	8.820	8.600	8.840	1,941,500	17,001,368	8.7568	8.040	8.040	8.049	7.849	8.068	2,127,399	7.9916	1.85%
2024-02-21	8.650	8.650	8.670	8.180	8.750	2,379,202	20,435,174	8.5891	7.894	7.894	7.912	7.465	7.985	2,607,011	7.8385	2.98%
2024-02-20	8.400	8.400	8.410	8.240	8.440	1,574,500	13,152,726	8.3536	7.666	7.666	7.675	7.520	7.702	1,725,259	7.6236	1.57%
2024-02-19	8.270	8.240	8.270	8.140	8.330	1,079,156	8,890,676	8.2385	7.547	7.520	7.547	7.429	7.602	1,182,485	7.5186	0.49%
2024-02-16	8.230	8.230	8.250	7.900	8.250	388,500	3,181,765	8.1899	7.511	7.511	7.529	7.210	7.529	425,699	7.4742	2.75%
2024-02-15	8.010	7.980	8.020	7.890	8.190	266,500	2,130,622	7.9948	7.310	7.283	7.319	7.201	7.474	292,017	7.2962	-1.72%
2024-02-14	8.150	8.100	8.150	8.000	8.260	558,000	4,510,648	8.0836	7.438	7.392	7.438	7.301	7.538	611,429	7.3772	0.49%
2024-02-09	8.110	8.110	8.200	8.010	8.220	355,000	2,877,505	8.1056	7.401	7.401	7.483	7.310	7.502	388,991	7.3974	-0.98%
2024-02-08	8.190	8.190	8.200	7.800	8.240	2,856,500	23,197,765	8.1210	7.474	7.474	7.483	7.118	7.520	3,130,010	7.4114	5.54%
2024-02-07	7.760	7.750	7.760	7.700	7.920	1,231,261	9,619,116	7.8124	7.082	7.073	7.082	7.027	7.228	1,349,154	7.1297	0.78%
2024-02-06	7.700	7.700	7.720	7.380	7.730	1,104,083	8,402,638	7.6105	7.027	7.027	7.045	6.735	7.055	1,209,799	6.9455	3.63%
2024-02-05	7.430	7.390	7.440	7.300	7.550	1,481,216	11,007,866	7.4316	6.781	6.744	6.790	6.662	6.890	1,623,043	6.7822	-1.07%
2024-02-02	7.510	7.480	7.510	7.430	7.760	914,000	6,899,310	7.5485	6.854	6.826	6.854	6.781	7.082	1,001,516	6.8889	-1.05%
2024-02-01	7.590	7.580	7.590	7.500	7.670	891,500	6,774,440	7.5989	6.927	6.918	6.927	6.845	7.000	976,861	6.9349	0.93%
2024-01-31	7.520	7.510	7.520	7.510	7.720	396,500	3,002,155	7.5716	6.863	6.854	6.863	6.854	7.045	434,465	6.9100	-2.46%
2024-01-30	7.710	7.670	7.710	7.670	7.880	870,000	6,732,705	7.7387	7.036	7.000	7.036	7.000	7.191	953,303	7.0625	-2.28%
2024-01-29	7.890	7.880	7.890	7.860	8.010	535,000	4,232,598	7.9114	7.201	7.191	7.201	7.173	7.310	586,226	7.2201	0.25%
2024-01-26	7.870	7.850	7.870	7.840	8.040	876,000	6,975,680	7.9631	7.182	7.164	7.182	7.155	7.337	959,877	7.2673	-0.88%
2024-01-25	7.940	7.940	7.950	7.660	7.980	1,194,500	9,406,405	7.8748	7.246	7.246	7.255	6.991	7.283	1,308,874	7.1866	2.32%
2024-01-24	7.760	7.720	7.760	7.490	7.760	1,139,761	8,717,863	7.6489	7.082	7.045	7.082	6.835	7.082	1,248,893	6.9805	3.33%
2024-01-23	7.510	7.510	7.530	7.320	7.600	1,294,919	9,699,736	7.4906	6.854	6.854	6.872	6.680	6.936	1,418,908	6.8361	2.46%
2024-01-22	7.330	7.320	7.330	7.290	7.660	1,151,500	8,516,015	7.3956	6.689	6.680	6.689	6.653	6.991	1,261,756	6.7493	-3.04%
2024-01-19	7.560	7.560	7.590	7.480	7.650	732,500	5,545,506	7.5707	6.899	6.899	6.927	6.826	6.982	802,637	6.9091	-1.05%
2024-01-18	7.640	7.620	7.640	7.480	7.690	1,095,000	8,284,715	7.5659	6.972	6.954	6.972	6.826	7.018	1,199,846	6.9048	0.92%
2024-01-17	7.570	7.540	7.570	7.490	7.840	2,913,000	22,110,027	7.5901	6.909	6.881	6.909	6.835	7.155	3,191,920	6.9269	-3.44%
2024-01-16	7.840	7.830	7.840	7.750	7.940	591,500	4,617,510	7.8064	7.155	7.146	7.155	7.073	7.246	648,136	7.1243	-0.88%
2024-01-15	7.910	7.870	7.910	7.780	7.960	745,500	5,862,965	7.8645	7.219	7.182	7.219	7.100	7.264	816,882	7.1773	0.13%
2024-01-12	7.900	7.840	7.910	7.840	7.970	773,500	6,106,310	7.8944	7.210	7.155	7.219	7.155	7.274	847,563	7.2046	-0.13%
2024-01-11	7.910	7.910	7.930	7.860	8.000	634,500	5,025,430	7.9203	7.219	7.219	7.237	7.173	7.301	695,253	7.2282	0.38%
2024-01-10	7.880	7.880	7.900	7.840	7.970	697,000	5,500,435	7.8916	7.191	7.191	7.210	7.155	7.274	763,738	7.2020	-0.51%
2024-01-09	7.920	7.920	7.930	7.890	8.070	628,500	5,002,682	7.9597	7.228	7.228	7.237	7.201	7.365	688,679	7.2642	-0.75%
2024-01-08	7.980	7.960	7.980	7.880	8.190	1,578,255	12,603,632	7.9858	7.283	7.264	7.283	7.191	7.474	1,729,373	7.2880	-2.44%
2024-01-05	8.180	8.170	8.200	8.150	8.310	626,861	5,157,979	8.2283	7.465	7.456	7.483	7.438	7.584	686,883	7.5093	-1.21%
2024-01-04	8.280	8.260	8.290	8.220	8.300	641,000	5,297,266	8.2641	7.556	7.538	7.566	7.502	7.575	702,376	7.5419	0.12%
2024-01-03	8.270	8.250	8.270	8.220	8.330	670,000	5,537,855	8.2655	7.547	7.529	7.547	7.502	7.602	734,153	7.5432	-0.36%
2024-01-02	8.300	8.290	8.300	8.260	8.400	824,000	6,832,142	8.2914	7.575	7.566	7.575	7.538	7.666	902,898	7.5669	-0.72%
2023-12-29	8.360	8.360	8.380	8.280	8.410	618,500	5,170,230	8.3593	7.629	7.629	7.648	7.556	7.675	677,721	7.6288	0.60%
2023-12-28	8.310	8.280	8.310	8.110	8.340	1,170,500	9,687,330	8.2762	7.584	7.556	7.584	7.401	7.611	1,282,576	7.5530	2.34%
2023-12-27	8.120	8.100	8.120	7.980	8.120	585,000	4,717,276	8.0637	7.410	7.392	7.410	7.283	7.410	641,014	7.3591	1.12%
2023-12-22	8.030	8.010	8.030	8.000	8.130	859,500	6,916,445	8.0471	7.328	7.310	7.328	7.301	7.420	941,797	7.3439	-1.23%
2023-12-21	8.130	8.090	8.130	7.950	8.160	876,500	7,054,450	8.0484	7.420	7.383	7.420	7.255	7.447	960,425	7.3451	1.63%
2023-12-20	8.000	7.990	8.000	8.000	8.140	1,224,000	9,832,645	8.0332	7.301	7.292	7.301	7.301	7.429	1,341,198	7.3312	-1.11%
2023-12-19	8.090	8.080	8.090	8.020	8.210	1,765,500	14,272,175	8.0839	7.383	7.374	7.383	7.319	7.493	1,934,547	7.3775	-1.10%
2023-12-18	8.180	8.140	8.180	8.110	8.500	3,996,834	32,866,358	8.2231	7.465	7.429	7.465	7.401	7.757	4,379,531	7.5045	-2.85%
2023-12-15	8.420	8.410	8.420	8.370	8.660	4,038,400	34,222,626	8.4743	7.684	7.675	7.684	7.639	7.903	4,425,077	7.7338	-0.71%
2023-12-14	8.480	8.460	8.480	8.450	8.600	1,231,500	10,511,882	8.5358	7.739	7.721	7.739	7.712	7.849	1,349,416	7.7899	1.31%
2023-12-13	8.370	8.370	8.380	8.330	8.420	1,551,500	12,985,970	8.3699	7.639	7.639	7.648	7.602	7.684	1,700,056	7.6386	-0.83%
2023-12-12	8.440	8.430	8.440	8.400	8.480	1,228,000	10,362,486	8.4385	7.702	7.693	7.702	7.666	7.739	1,345,581	7.7011	-0.47%
2023-12-11	8.480	8.470	8.480	8.380	8.600	1,798,500	15,191,577	8.4468	7.739	7.730	7.739	7.648	7.849	1,970,707	7.7087	-1.40%
2023-12-08	8.600	8.600	8.610	8.480	8.640	2,299,000	19,603,175	8.5268	7.849	7.849	7.858	7.739	7.885	2,519,130	7.7817	0.00%
2023-12-07	8.600	8.590	8.600	8.530	8.650	761,393	6,528,539	8.5745	7.849	7.839	7.849	7.785	7.894	834,296	7.8252	-0.58%
2023-12-06	8.650	8.640	8.650	8.570	8.680	1,390,668	11,981,912	8.6159	7.894	7.885	7.894	7.821	7.922	1,523,825	7.8631	0.70%
2023-12-05	8.590	8.580	8.590	8.560	8.740	1,612,000	13,880,325	8.6106	7.839	7.830	7.839	7.812	7.976	1,766,349	7.8582	-1.94%
2023-12-04	8.760	8.730	8.760	8.720	8.940	1,616,000	14,215,730	8.7969	7.995	7.967	7.995	7.958	8.159	1,770,732	8.0282	-0.57%
2023-12-01	8.810	8.810	8.820	8.780	8.890	1,542,000	13,594,605	8.8162	8.040	8.040	8.049	8.013	8.113	1,689,647	8.0458	-0.90%
2023-11-30	8.890	8.870	8.890	8.840	8.930	965,934	8,582,813	8.8855	8.113	8.095	8.113	8.068	8.150	1,058,422	8.1091	0.00%
2023-11-29	8.890	8.890	8.900	8.850	9.140	2,298,000	20,600,811	8.9647	8.113	8.113	8.122	8.077	8.341	2,518,034	8.1813	-2.20%
2023-11-28	9.090	9.080	9.090	9.050	9.190	583,033	5,306,511	9.1016	8.296	8.287	8.296	8.259	8.387	638,858	8.3062	-0.22%
2023-11-27	9.110	9.110	9.170	9.040	9.210	915,000	8,321,895	9.0950	8.314	8.314	8.369	8.250	8.405	1,002,611	8.3002	-0.11%
2023-11-24	9.120	9.120	9.130	9.110	9.240	934,500	8,551,880	9.1513	8.323	8.323	8.332	8.314	8.433	1,023,978	8.3516	-1.41%
2023-11-23	9.250	9.240	9.260	9.090	9.260	905,000	8,281,395	9.1507	8.442	8.433	8.451	8.296	8.451	991,654	8.3511	1.65%
2023-11-22	9.100	9.100	9.120	9.100	9.360	1,890,000	17,323,425	9.1658	8.305	8.305	8.323	8.305	8.542	2,070,968	8.3649	-2.15%
2023-11-21	9.300	9.290	9.300	9.290	9.400	1,117,500	10,436,090	9.3388	8.487	8.478	8.487	8.478	8.579	1,224,501	8.5227	-0.43%
2023-11-20	9.340	9.330	9.340	9.280	9.430	2,216,500	20,673,780	9.3272	8.524	8.515	8.524	8.469	8.606	2,428,730	8.5122	-0.64%
2023-11-17	9.400	9.400	9.410	9.180	9.460	4,445,500	41,579,205	9.3531	8.579	8.579	8.588	8.378	8.633	4,871,157	8.5358	2.17%
2023-11-16	9.200	9.200	9.220	9.180	9.380	1,256,500	11,627,267	9.2537	8.396	8.396	8.414	8.378	8.560	1,376,810	8.4451	-0.22%
2023-11-15	9.220	9.210	9.220	9.160	9.310	2,866,000	26,383,225	9.2056	8.414	8.405	8.414	8.360	8.496	3,140,420	8.4012	0.66%
2023-11-14	9.160	9.150	9.160	9.120	9.270	818,500	7,508,972	9.1741	8.360	8.350	8.360	8.323	8.460	896,871	8.3724	0.00%
2023-11-13	9.160	9.150	9.160	9.100	9.220	1,208,000	11,037,455	9.1370	8.360	8.350	8.360	8.305	8.414	1,323,666	8.3385	0.66%
2023-11-10	9.100	9.100	9.110	9.080	9.230	1,318,500	12,047,042	9.1369	8.305	8.305	8.314	8.287	8.423	1,444,747	8.3385	-1.62%
2023-11-09	9.250	9.250	9.280	9.230	9.380	660,500	6,133,250	9.2858	8.442	8.442	8.469	8.423	8.560	723,743	8.4743	-1.28%
2023-11-08	9.370	9.340	9.370	9.240	9.430	900,500	8,419,320	9.3496	8.551	8.524	8.551	8.433	8.606	986,723	8.5326	0.32%
2023-11-07	9.340	9.340	9.360	9.330	9.480	976,134	9,163,208	9.3872	8.524	8.524	8.542	8.515	8.652	1,069,599	8.5670	-0.85%
2023-11-06	9.420	9.420	9.440	9.310	9.490	3,080,500	28,954,215	9.3992	8.597	8.597	8.615	8.496	8.661	3,375,458	8.5779	2.17%
2023-11-03	9.220	9.220	9.230	9.010	9.310	2,802,000	25,769,735	9.1969	8.414	8.414	8.423	8.223	8.496	3,070,292	8.3933	2.10%
2023-11-02	9.030	9.020	9.030	8.980	9.350	4,635,500	42,283,951	9.1218	8.241	8.232	8.241	8.195	8.533	5,079,350	8.3247	-1.74%
2023-11-01	9.190	9.180	9.190	9.140	9.530	4,724,500	43,554,217	9.2188	8.387	8.378	8.387	8.341	8.697	5,176,871	8.4132	-2.55%
2023-10-31	9.430	9.430	9.440	9.410	10.08	7,930,500	76,249,689	9.6147	8.606	8.606	8.615	8.588	9.199	8,689,846	8.7746	-8.98%
2023-10-30	10.36	10.36	10.38	10.18	10.48	1,495,500	15,451,770	10.332	9.455	9.455	9.473	9.290	9.564	1,638,694	9.4293	1.57%
2023-10-27	10.20	10.20	10.26	10.06	10.28	576,000	5,877,498	10.204	9.309	9.309	9.363	9.181	9.382	631,152	9.3123	0.79%
2023-10-26	10.12	10.10	10.12	9.910	10.18	728,500	7,313,470	10.039	9.236	9.217	9.236	9.044	9.290	798,254	9.1618	-0.20%
2023-10-25	10.14	10.10	10.14	10.02	10.30	763,500	7,754,340	10.156	9.254	9.217	9.254	9.144	9.400	836,605	9.2688	0.40%
2023-10-24	10.10	9.940	10.10	9.800	10.10	1,507,000	14,968,203	9.9325	9.217	9.071	9.217	8.944	9.217	1,651,295	9.0645	-0.39%
2023-10-20	10.14	10.14	10.24	10.08	10.24	694,500	7,051,666	10.154	9.254	9.254	9.345	9.199	9.345	760,998	9.2663	-0.98%
2023-10-19	10.24	10.24	10.32	10.20	10.38	683,000	7,004,630	10.256	9.345	9.345	9.418	9.309	9.473	748,397	9.3595	-1.73%
2023-10-18	10.42	10.32	10.42	10.28	10.64	1,992,315	20,738,810	10.409	9.509	9.418	9.509	9.382	9.710	2,183,079	9.4998	-1.51%
2023-10-17	10.58	10.58	10.60	10.42	10.70	576,500	6,099,620	10.580	9.655	9.655	9.674	9.509	9.765	631,700	9.6559	0.76%
2023-10-16	10.50	10.50	10.54	10.46	10.74	618,500	6,531,606	10.560	9.582	9.582	9.619	9.546	9.802	677,721	9.6376	-2.96%
2023-10-13	10.82	10.82	10.84	10.70	10.90	443,500	4,785,940	10.791	9.875	9.875	9.893	9.765	9.948	485,965	9.8483	-1.10%
2023-10-12	10.94	10.86	10.94	10.78	10.98	1,540,000	16,736,145	10.868	9.984	9.911	9.984	9.838	10.02	1,687,455	9.9180	1.48%
2023-10-11	10.78	10.76	10.80	10.72	10.86	590,000	6,365,540	10.789	9.838	9.820	9.856	9.783	9.911	646,493	9.8463	0.19%
2023-10-10	10.76	10.72	10.76	10.56	10.84	1,225,500	13,121,580	10.707	9.820	9.783	9.820	9.637	9.893	1,342,842	9.7715	1.89%
2023-10-09	10.56	10.56	10.60	10.44	10.72	754,562	8,004,162	10.608	9.637	9.637	9.674	9.528	9.783	826,811	9.6808	0.96%
2023-10-06	10.46	10.46	10.50	10.22	10.54	267,000	2,785,770	10.434	9.546	9.546	9.582	9.327	9.619	292,565	9.5219	2.35%
2023-10-05	10.22	10.20	10.30	10.10	10.38	478,000	4,883,901	10.217	9.327	9.309	9.400	9.217	9.473	523,769	9.3245	-1.54%
2023-10-04	10.38	10.28	10.38	10.12	10.46	339,000	3,486,509	10.285	9.473	9.382	9.473	9.236	9.546	371,459	9.3860	-0.38%
2023-10-03	10.42	10.40	10.48	10.26	10.70	399,500	4,135,418	10.351	9.509	9.491	9.564	9.363	9.765	437,752	9.4469	-3.16%
2023-09-29	10.76	10.76	10.84	10.64	10.88	433,000	4,661,890	10.766	9.820	9.820	9.893	9.710	9.929	474,460	9.8257	1.89%
2023-09-28	10.56	10.56	10.58	10.52	10.68	296,000	3,133,876	10.587	9.637	9.637	9.655	9.601	9.747	324,342	9.6623	-0.56%
2023-09-27	10.62	10.60	10.62	10.54	10.66	542,500	5,752,850	10.604	9.692	9.674	9.692	9.619	9.728	594,444	9.6777	0.38%
2023-09-26	10.58	10.58	10.60	10.58	10.84	780,500	8,343,190	10.690	9.655	9.655	9.674	9.655	9.893	855,233	9.7555	-2.22%
2023-09-25	10.82	10.80	10.82	10.80	11.10	1,874,500	20,510,615	10.942	9.875	9.856	9.875	9.856	10.13	2,053,984	9.9858	0.19%
2023-09-22	10.80	10.80	10.82	10.60	10.86	481,000	5,181,454	10.772	9.856	9.856	9.875	9.674	9.911	527,056	9.8309	1.69%
2023-09-21	10.62	10.60	10.62	10.62	10.78	408,500	4,356,600	10.665	9.692	9.674	9.692	9.692	9.838	447,614	9.7329	-0.56%
2023-09-20	10.68	10.68	10.74	10.66	10.84	562,500	6,038,355	10.735	9.747	9.747	9.802	9.728	9.893	616,359	9.7968	-0.37%
2023-09-19	10.72	10.72	10.78	10.64	10.86	870,000	9,347,640	10.744	9.783	9.783	9.838	9.710	9.911	953,303	9.8055	-1.83%
2023-09-18	10.92	10.88	10.92	10.68	11.02	447,500	4,873,500	10.891	9.966	9.929	9.966	9.747	10.06	490,348	9.9389	0.74%
2023-09-15	10.84	10.84	10.86	10.74	10.96	466,000	5,064,500	10.868	9.893	9.893	9.911	9.802	10.00	510,620	9.9183	0.18%
2023-09-14	10.82	10.80	10.82	10.76	10.96	496,500	5,378,920	10.834	9.875	9.856	9.875	9.820	10.00	544,040	9.8870	0.19%
2023-09-13	10.80	10.72	10.80	10.64	10.90	712,500	7,641,200	10.724	9.856	9.783	9.856	9.710	9.948	780,722	9.7874	-0.92%
2023-09-12	10.90	10.86	10.90	10.76	10.94	330,500	3,584,240	10.845	9.948	9.911	9.948	9.820	9.984	362,145	9.8972	0.93%
2023-09-11	10.80	10.80	10.82	10.66	10.94	633,000	6,810,890	10.760	9.856	9.856	9.875	9.728	9.984	693,610	9.8195	0.37%
2023-09-07	10.76	10.74	10.76	10.70	11.12	1,112,933	12,043,569	10.821	9.820	9.802	9.820	9.765	10.15	1,219,496	9.8759	-3.24%
2023-09-06	11.12	11.08	11.12	10.90	11.18	1,661,000	18,315,240	11.027	10.15	10.11	10.15	9.948	10.20	1,820,041	10.063	0.91%
2023-09-05	11.02	11.02	11.08	11.02	11.20	979,000	10,837,730	11.070	10.06	10.06	10.11	10.06	10.22	1,072,739	10.103	-1.78%
2023-09-04	11.22	11.14	11.24	10.96	11.26	1,003,701	11,206,249	11.165	10.24	10.17	10.26	10.00	10.28	1,099,805	10.189	2.37%
2023-08-31	10.96	10.96	11.00	10.96	11.20	703,500	7,775,730	11.053	10.00	10.00	10.04	10.00	10.22	770,860	10.087	-1.44%
2023-08-30	11.12	11.12	11.14	11.08	11.38	1,191,000	13,368,045	11.224	10.15	10.15	10.17	10.11	10.39	1,305,038	10.243	0.18%
2023-08-29	11.10	11.08	11.10	10.80	11.16	1,332,000	14,709,470	11.043	10.13	10.11	10.13	9.856	10.18	1,459,539	10.078	1.65%
2023-08-28	10.92	10.84	10.92	10.74	11.06	1,852,500	20,211,045	10.910	9.966	9.893	9.966	9.802	10.09	2,029,877	9.9568	3.80%
2023-08-25	10.52	10.52	10.54	10.40	10.68	1,790,500	18,756,083	10.475	9.601	9.601	9.619	9.491	9.747	1,961,941	9.5600	-1.50%
2023-08-24	10.68	10.66	10.70	10.58	10.82	664,669	7,107,436	10.693	9.747	9.728	9.765	9.655	9.875	728,311	9.7588	0.38%
2023-08-23	10.64	10.64	10.66	10.58	10.80	362,500	3,856,295	10.638	9.710	9.710	9.728	9.655	9.856	397,209	9.7085	-1.12%
2023-08-22	10.76	10.76	10.78	10.50	10.82	614,000	6,547,370	10.663	9.820	9.820	9.838	9.582	9.875	672,791	9.7317	1.70%
2023-08-21	10.58	10.48	10.58	10.46	10.70	961,702	10,143,174	10.547	9.655	9.564	9.655	9.546	9.765	1,053,785	9.6255	-1.12%
2023-08-18	10.70	10.68	10.70	10.62	11.00	1,654,500	17,832,795	10.778	9.765	9.747	9.765	9.692	10.04	1,812,919	9.8365	-2.73%
2023-08-17	11.00	11.00	11.02	10.66	11.06	912,077	9,927,211	10.884	10.04	10.04	10.06	9.728	10.09	999,408	9.9331	2.04%
2023-08-16	10.78	10.78	10.80	10.74	10.92	994,500	10,735,138	10.795	9.838	9.838	9.856	9.802	9.966	1,089,723	9.8512	-1.82%
2023-08-15	10.98	10.94	10.98	10.86	11.02	290,000	3,178,799	10.961	10.02	9.984	10.02	9.911	10.06	317,768	10.004	-0.18%
2023-08-14	11.00	11.00	11.02	10.76	11.06	1,664,500	18,089,770	10.868	10.04	10.04	10.06	9.820	10.09	1,823,876	9.9183	-0.18%
2023-08-11	11.02	11.02	11.04	11.00	11.20	1,806,000	19,981,880	11.064	10.06	10.06	10.08	10.04	10.22	1,978,925	10.097	-1.61%
2023-08-10	11.20	11.20	11.22	11.16	11.30	595,000	6,663,930	11.200	10.22	10.22	10.24	10.18	10.31	651,971	10.221	-0.36%
2023-08-09	11.24	11.22	11.24	11.14	11.30	1,184,500	13,273,158	11.206	10.26	10.24	10.26	10.17	10.31	1,297,916	10.227	-0.53%
2023-08-08	11.30	11.30	11.32	11.28	11.50	1,076,500	12,191,720	11.325	10.31	10.31	10.33	10.29	10.50	1,179,575	10.336	-1.40%
2023-08-07	11.46	11.38	11.46	11.34	12.00	2,566,842	29,605,250	11.534	10.46	10.39	10.46	10.35	10.95	2,812,617	10.526	-3.70%
2023-08-04	11.90	11.88	11.96	11.80	12.00	857,500	10,204,828	11.901	10.86	10.84	10.91	10.77	10.95	939,606	10.861	1.71%
2023-08-03	11.70	11.68	11.70	11.66	11.86	820,000	9,629,890	11.744	10.68	10.66	10.68	10.64	10.82	898,515	10.718	-0.34%
2023-08-02	11.74	11.70	11.74	11.68	12.02	689,000	8,109,750	11.770	10.71	10.68	10.71	10.66	10.97	754,972	10.742	-0.68%
2023-08-01	11.82	11.80	11.82	11.80	12.10	1,377,000	16,350,205	11.874	10.79	10.77	10.79	10.77	11.04	1,508,848	10.836	-1.17%
2023-07-31	11.96	11.94	11.96	11.92	12.26	1,684,500	20,395,950	12.108	10.91	10.90	10.91	10.88	11.19	1,845,791	11.050	-0.17%
2023-07-28	11.98	11.98	12.00	11.68	12.08	941,166	11,244,531	11.947	10.93	10.93	10.95	10.66	11.02	1,031,283	10.903	1.01%
2023-07-27	11.86	11.80	11.86	11.64	11.98	1,198,500	14,169,560	11.823	10.82	10.77	10.82	10.62	10.93	1,313,257	10.790	1.72%
2023-07-26	11.66	11.66	11.70	11.62	11.80	662,000	7,733,205	11.682	10.64	10.64	10.68	10.60	10.77	725,387	10.661	-0.85%
2023-07-25	11.76	11.74	11.76	11.60	11.82	903,500	10,609,300	11.742	10.73	10.71	10.73	10.59	10.79	990,010	10.716	1.91%
2023-07-24	11.54	11.54	11.56	11.52	11.74	1,068,202	12,382,552	11.592	10.53	10.53	10.55	10.51	10.71	1,170,482	10.579	-1.54%
2023-07-21	11.72	11.70	11.74	11.56	11.72	1,039,000	12,069,380	11.616	10.70	10.68	10.71	10.55	10.70	1,138,484	10.601	0.51%
2023-07-20	11.66	11.64	11.66	11.64	11.94	964,000	11,303,703	11.726	10.64	10.62	10.64	10.62	10.90	1,056,303	10.701	-2.35%
2023-07-19	11.94	11.94	12.00	11.70	12.00	785,500	9,282,535	11.817	10.90	10.90	10.95	10.68	10.95	860,712	10.785	0.51%
2023-07-18	11.88	11.86	11.88	11.80	12.18	1,593,500	18,977,987	11.910	10.84	10.82	10.84	10.77	11.12	1,746,078	10.869	-2.94%
2023-07-14	12.24	12.24	12.26	11.78	12.64	4,663,500	57,415,540	12.312	11.17	11.17	11.19	10.75	11.54	5,110,031	11.236	3.90%
2023-07-13	11.78	11.78	11.80	11.52	11.82	1,397,500	16,396,430	11.733	10.75	10.75	10.77	10.51	10.79	1,531,311	10.707	2.26%
2023-07-12	11.52	11.48	11.56	11.42	11.82	957,000	11,116,412	11.616	10.51	10.48	10.55	10.42	10.79	1,048,633	10.601	-2.04%
2023-07-11	11.76	11.74	11.76	11.50	11.82	876,000	10,292,240	11.749	10.73	10.71	10.73	10.50	10.79	959,877	10.722	2.62%
2023-07-10	11.46	11.46	11.48	11.38	11.54	344,500	3,948,378	11.461	10.46	10.46	10.48	10.39	10.53	377,486	10.460	1.06%
2023-07-07	11.34	11.32	11.36	11.26	11.42	856,529	9,697,244	11.322	10.35	10.33	10.37	10.28	10.42	938,542	10.332	-0.70%
2023-07-06	11.42	11.42	11.46	11.40	11.76	1,571,700	18,137,860	11.540	10.42	10.42	10.46	10.40	10.73	1,722,190	10.532	-1.55%
2023-07-05	11.60	11.58	11.60	11.54	11.90	1,208,000	14,076,070	11.652	10.59	10.57	10.59	10.53	10.86	1,323,666	10.634	-2.19%
2023-07-04	11.86	11.86	11.88	11.68	12.00	1,654,000	19,529,235	11.807	10.82	10.82	10.84	10.66	10.95	1,812,371	10.776	2.61%
2023-07-03	12.06	12.06	12.08	11.82	12.10	1,875,000	22,467,370	11.983	10.55	10.55	10.57	10.34	10.58	2,143,766	10.480	1.34%
2023-06-30	11.90	11.88	11.90	11.68	11.96	1,316,000	15,629,170	11.876	10.41	10.39	10.41	10.22	10.46	1,504,638	10.387	1.88%
2023-06-29	11.68	11.66	11.68	11.60	11.82	891,500	10,408,550	11.675	10.22	10.20	10.22	10.15	10.34	1,019,289	10.212	-0.68%
2023-06-28	11.76	11.74	11.76	11.50	11.98	1,816,500	21,198,270	11.670	10.29	10.27	10.29	10.06	10.48	2,076,881	10.207	-1.01%
2023-06-27	11.88	11.82	11.88	11.74	12.20	3,318,500	39,371,978	11.864	10.39	10.34	10.39	10.27	10.67	3,794,180	10.377	-0.50%
2023-06-26	11.94	11.94	11.98	11.92	12.66	3,416,100	41,550,402	12.163	10.44	10.44	10.48	10.43	11.07	3,905,770	10.638	-2.93%
2023-06-23	12.30	12.30	12.32	12.16	12.72	966,332	11,874,221	12.288	10.76	10.76	10.78	10.64	11.13	1,104,848	10.747	-3.30%
2023-06-21	12.72	12.72	12.82	12.72	13.34	1,262,000	16,257,285	12.882	11.13	11.13	11.21	11.13	11.67	1,442,898	11.267	-4.36%
2023-06-20	13.30	13.28	13.30	13.16	13.56	1,865,500	24,807,990	13.298	11.63	11.62	11.63	11.51	11.86	2,132,904	11.631	-1.63%
2023-06-19	13.52	13.52	13.56	13.06	13.58	2,645,500	35,307,634	13.346	11.82	11.82	11.86	11.42	11.88	3,024,711	11.673	2.27%
2023-06-16	13.22	13.22	13.24	12.80	13.26	2,217,000	29,045,060	13.101	11.56	11.56	11.58	11.20	11.60	2,534,789	11.459	1.85%
2023-06-15	12.98	12.98	13.00	12.54	13.02	4,388,500	56,302,790	12.830	11.35	11.35	11.37	10.97	11.39	5,017,556	11.221	4.68%
2023-06-14	12.40	12.40	12.44	12.36	12.58	1,469,000	18,278,020	12.442	10.85	10.85	10.88	10.81	11.00	1,679,569	10.883	-0.64%
2023-06-13	12.48	12.46	12.48	12.20	12.54	1,382,500	17,174,612	12.423	10.92	10.90	10.92	10.67	10.97	1,580,670	10.865	0.97%
2023-06-12	12.36	12.32	12.36	12.26	12.46	1,023,500	12,634,963	12.345	10.81	10.78	10.81	10.72	10.90	1,170,210	10.797	-0.16%
2023-06-09	12.38	12.36	12.38	12.14	12.52	3,218,000	39,720,335	12.343	10.83	10.81	10.83	10.62	10.95	3,679,274	10.796	0.65%
2023-06-08	12.30	12.30	12.34	12.28	13.08	3,599,000	44,798,222	12.447	10.76	10.76	10.79	10.74	11.44	4,114,888	10.887	-6.25%
2023-06-07	13.12	13.08	13.14	13.04	13.34	1,210,454	15,965,759	13.190	11.48	11.44	11.49	11.41	11.67	1,383,963	11.536	1.39%
2023-06-06	12.94	12.84	12.94	12.82	13.30	1,079,000	14,002,826	12.978	11.32	11.23	11.32	11.21	11.63	1,233,666	11.351	-2.41%
2023-06-05	13.26	13.26	13.30	12.96	13.38	1,317,000	17,452,043	13.251	11.60	11.60	11.63	11.34	11.70	1,505,781	11.590	0.61%
2023-06-02	13.18	13.12	13.18	12.84	13.20	1,964,500	25,668,970	13.066	11.53	11.48	11.53	11.23	11.55	2,246,095	11.428	1.70%
2023-06-01	12.96	12.84	12.96	12.72	13.14	1,941,000	25,176,347	12.971	11.34	11.23	11.34	11.13	11.49	2,219,227	11.345	0.62%
2023-05-31	12.88	12.88	12.94	12.64	13.06	1,175,500	15,057,801	12.810	11.27	11.27	11.32	11.06	11.42	1,343,998	11.204	-1.38%
2023-05-30	13.06	13.06	13.08	12.72	13.16	1,023,000	13,213,788	12.917	11.42	11.42	11.44	11.13	11.51	1,169,639	11.297	1.40%
2023-05-29	12.88	12.86	12.88	12.82	13.20	1,122,998	14,616,218	13.015	11.27	11.25	11.27	11.21	11.55	1,283,971	11.384	0.94%
2023-05-25	12.76	12.76	12.82	12.62	12.92	1,573,500	20,103,834	12.777	11.16	11.16	11.21	11.04	11.30	1,799,049	11.175	-0.78%
2023-05-24	12.86	12.84	12.86	12.80	13.14	1,928,500	24,903,220	12.913	11.25	11.23	11.25	11.20	11.49	2,204,935	11.294	-2.13%
2023-05-23	13.14	13.10	13.14	13.06	13.24	1,240,533	16,311,549	13.149	11.49	11.46	11.49	11.42	11.58	1,418,353	11.500	-0.76%
2023-05-22	13.24	13.22	13.24	13.14	13.36	1,338,800	17,732,396	13.245	11.58	11.56	11.58	11.49	11.69	1,530,706	11.584	-0.15%
2023-05-19	13.26	13.22	13.26	13.22	13.70	1,318,000	17,576,944	13.336	11.60	11.56	11.60	11.56	11.98	1,506,925	11.664	-2.79%
2023-05-18	13.64	13.60	13.64	13.12	13.64	4,644,500	62,321,070	13.418	11.93	11.89	11.93	11.48	11.93	5,310,252	11.736	3.81%
2023-05-17	13.14	13.14	13.18	13.12	13.38	1,013,500	13,405,290	13.227	11.49	11.49	11.53	11.48	11.70	1,158,777	11.568	-1.20%
2023-05-16	13.30	13.30	13.34	13.24	13.68	909,500	12,176,190	13.388	11.63	11.63	11.67	11.58	11.96	1,039,870	11.709	-1.92%
2023-05-15	13.56	13.54	13.56	13.10	13.58	1,779,904	23,690,454	13.310	11.86	11.84	11.86	11.46	11.88	2,035,039	11.641	1.80%
2023-05-12	13.32	13.32	13.36	13.24	13.56	1,291,500	17,233,705	13.344	11.65	11.65	11.69	11.58	11.86	1,476,626	11.671	-1.48%
2023-05-11	13.52	13.46	13.52	13.44	13.82	1,817,606	24,721,389	13.601	11.82	11.77	11.82	11.76	12.09	2,078,145	11.896	-1.60%
2023-05-10	13.74	13.74	13.78	13.46	13.78	1,552,000	21,138,380	13.620	12.02	12.02	12.05	11.77	12.05	1,774,467	11.913	1.18%
2023-05-09	13.58	13.52	13.58	13.44	13.98	3,858,500	52,577,511	13.626	11.88	11.82	11.88	11.76	12.23	4,411,585	11.918	-2.58%
2023-05-08	13.94	13.94	13.96	13.68	14.10	2,817,430	39,093,927	13.876	12.19	12.19	12.21	11.96	12.33	3,221,286	12.136	-0.71%
2023-05-05	14.04	14.04	14.06	14.00	14.40	1,665,500	23,413,921	14.058	12.28	12.28	12.30	12.24	12.59	1,904,236	12.296	-0.28%
2023-05-04	14.08	14.08	14.10	13.96	14.66	2,749,500	39,072,041	14.211	12.31	12.31	12.33	12.21	12.82	3,143,619	12.429	-1.12%
2023-05-03	14.24	14.16	14.24	14.10	14.66	1,750,000	24,835,185	14.192	12.45	12.38	12.45	12.33	12.82	2,000,848	12.412	-1.66%
2023-05-02	14.48	14.48	14.50	14.34	15.54	2,689,500	39,149,795	14.557	12.66	12.66	12.68	12.54	13.59	3,075,018	12.732	-5.48%
2023-04-28	15.32	15.30	15.32	15.10	15.36	1,732,000	26,392,595	15.238	13.40	13.38	13.40	13.21	13.43	1,980,268	13.328	1.73%
2023-04-27	15.06	15.00	15.08	14.80	15.26	2,497,500	37,349,850	14.955	13.17	13.12	13.19	12.94	13.35	2,855,497	13.080	-1.31%
2023-04-26	15.26	15.24	15.28	15.08	15.54	2,161,000	33,048,483	15.293	13.35	13.33	13.36	13.19	13.59	2,470,762	13.376	0.66%
2023-04-25	15.16	15.16	15.20	15.14	16.50	5,426,500	84,194,990	15.516	13.26	13.26	13.29	13.24	14.43	6,204,345	13.570	-7.56%
2023-04-24	16.40	16.40	16.42	16.06	16.98	2,393,500	39,152,070	16.358	14.34	14.34	14.36	14.05	14.85	2,736,589	14.307	-0.49%
2023-04-21	16.48	16.46	16.50	16.34	17.86	3,460,000	58,409,840	16.881	14.41	14.40	14.43	14.29	15.62	3,955,963	14.765	-6.04%
2023-04-20	17.54	17.54	17.56	16.06	17.64	7,900,100	135,972,877	17.212	15.34	15.34	15.36	14.05	15.43	9,032,516	15.054	8.94%
2023-04-19	16.10	16.10	16.12	16.02	16.44	1,065,500	17,244,500	16.184	14.08	14.08	14.10	14.01	14.38	1,218,231	14.155	-1.23%
2023-04-18	16.30	16.30	16.34	16.00	16.48	1,230,500	19,947,780	16.211	14.26	14.26	14.29	13.99	14.41	1,406,882	14.179	0.49%
2023-04-17	16.22	16.22	16.32	15.92	16.40	2,791,500	45,041,170	16.135	14.19	14.19	14.27	13.92	14.34	3,191,639	14.112	-1.46%
2023-04-14	16.46	16.46	16.52	16.32	17.02	1,659,208	27,504,896	16.577	14.40	14.40	14.45	14.27	14.89	1,897,042	14.499	-1.67%
2023-04-13	16.74	16.70	16.74	16.28	16.78	4,207,334	69,922,145	16.619	14.64	14.61	14.64	14.24	14.68	4,810,421	14.536	-0.36%
2023-04-12	16.80	16.80	16.86	16.48	17.00	1,622,356	27,239,018	16.790	14.69	14.69	14.75	14.41	14.87	1,854,908	14.685	0.84%
2023-04-11	16.66	16.66	16.74	16.54	17.34	3,084,500	51,578,420	16.722	14.57	14.57	14.64	14.47	15.17	3,526,638	14.625	-2.91%
2023-04-06	17.16	17.12	17.18	15.98	17.20	4,448,202	74,900,965	16.838	15.01	14.97	15.03	13.98	15.04	5,085,816	14.727	6.58%
2023-04-04	16.10	16.10	16.12	15.98	16.50	1,497,090	24,195,730	16.162	14.08	14.08	14.10	13.98	14.43	1,711,686	14.136	-1.23%
2023-04-03	16.30	16.26	16.30	15.62	16.48	2,460,000	39,396,712	16.015	14.26	14.22	14.26	13.66	14.41	2,812,621	14.007	0.87%
2023-03-31	16.16	16.10	16.16	15.64	16.18	2,738,500	43,873,656	16.021	14.13	14.08	14.13	13.68	14.15	3,131,042	14.012	3.72%
2023-03-30	15.58	15.58	15.60	15.48	15.84	2,571,332	40,259,376	15.657	13.63	13.63	13.64	13.54	13.85	2,939,912	13.694	-1.27%
2023-03-29	15.78	15.72	15.78	15.60	16.18	2,400,702	37,932,831	15.801	13.80	13.75	13.80	13.64	14.15	2,744,823	13.820	-0.38%
2023-03-28	15.84	15.82	15.86	15.80	16.62	2,278,000	36,285,861	15.929	13.85	13.84	13.87	13.82	14.54	2,604,533	13.932	-4.69%
2023-03-27	16.62	16.56	16.62	16.18	16.84	1,404,500	23,282,564	16.577	14.54	14.48	14.54	14.15	14.73	1,605,824	14.499	0.36%
2023-03-24	16.56	16.52	16.56	16.42	17.30	2,804,606	46,734,205	16.663	14.48	14.45	14.48	14.36	15.13	3,206,624	14.574	-4.28%
2023-03-23	17.30	17.24	17.34	16.66	17.38	5,845,033	100,454,868	17.186	15.13	15.08	15.17	14.57	15.20	6,682,871	15.032	2.98%
2023-03-22	16.80	16.78	16.80	15.38	16.98	7,663,975	126,012,840	16.442	14.69	14.68	14.69	13.45	14.85	8,762,544	14.381	8.25%
2023-03-21	15.52	15.50	15.52	15.30	15.84	1,918,000	29,888,080	15.583	13.57	13.56	13.57	13.38	13.85	2,192,930	13.629	0.78%
2023-03-20	15.40	15.32	15.40	15.08	15.48	1,734,500	26,573,360	15.320	13.47	13.40	13.47	13.19	13.54	1,983,127	13.400	0.52%
2023-03-17	15.32	15.26	15.32	14.76	15.34	1,915,904	28,983,130	15.128	13.40	13.35	13.40	12.91	13.42	2,190,533	13.231	5.08%
2023-03-16	14.58	14.56	14.58	14.50	14.98	1,729,952	25,413,885	14.691	12.75	12.73	12.75	12.68	13.10	1,977,927	12.849	-2.54%
2023-03-15	14.96	14.90	14.96	14.68	15.16	1,736,500	25,883,810	14.906	13.08	13.03	13.08	12.84	13.26	1,985,413	13.037	1.63%
2023-03-14	14.72	14.72	14.78	14.70	15.36	2,371,250	35,357,487	14.911	12.87	12.87	12.93	12.86	13.43	2,711,150	13.042	-3.66%
2023-03-13	15.28	15.28	15.30	14.82	15.36	1,881,000	28,539,851	15.173	13.36	13.36	13.38	12.96	13.43	2,150,626	13.270	2.00%
2023-03-10	14.98	14.96	14.98	14.94	15.62	2,784,704	42,362,991	15.213	13.10	13.08	13.10	13.07	13.66	3,183,869	13.306	-5.19%
2023-03-09	15.80	15.80	15.82	15.44	16.00	2,270,500	35,737,778	15.740	13.82	13.82	13.84	13.50	13.99	2,595,958	13.767	1.80%
2023-03-08	15.52	15.50	15.52	15.20	15.58	1,294,500	19,986,754	15.440	13.57	13.56	13.57	13.29	13.63	1,480,056	13.504	0.78%
2023-03-07	15.40	15.38	15.40	15.38	15.88	1,943,381	30,238,210	15.560	13.47	13.45	13.47	13.45	13.89	2,221,949	13.609	-3.39%
2023-03-06	15.94	15.92	15.94	15.46	16.16	2,223,300	35,286,456	15.871	13.94	13.92	13.94	13.52	14.13	2,541,992	13.881	2.44%
2023-03-03	15.56	15.54	15.56	15.34	16.10	1,605,000	24,977,330	15.562	13.61	13.59	13.61	13.42	14.08	1,835,064	13.611	-3.11%
2023-03-02	16.06	16.06	16.08	15.80	16.28	2,543,130	40,815,225	16.049	14.05	14.05	14.06	13.82	14.24	2,907,667	14.037	0.75%
2023-03-01	15.94	15.90	15.94	15.36	15.98	4,638,000	73,277,000	15.799	13.94	13.91	13.94	13.43	13.98	5,302,820	13.818	3.51%
2023-02-28	15.40	15.40	15.42	14.44	15.54	7,429,000	112,673,327	15.167	13.47	13.47	13.49	12.63	13.59	8,493,887	13.265	7.24%
2023-02-27	14.36	14.36	14.38	14.20	14.70	2,796,000	40,120,034	14.349	12.56	12.56	12.58	12.42	12.86	3,196,784	12.550	-2.45%
2023-02-24	14.72	14.70	14.72	14.64	15.08	1,251,500	18,547,366	14.820	12.87	12.86	12.87	12.80	13.19	1,430,892	12.962	-0.67%
2023-02-23	14.82	14.80	14.82	14.74	14.96	818,904	12,137,901	14.822	12.96	12.94	12.96	12.89	13.08	936,287	12.964	0.54%
2023-02-22	14.74	14.74	14.78	14.60	14.92	1,053,000	15,549,193	14.767	12.89	12.89	12.93	12.77	13.05	1,203,939	12.915	-1.07%
2023-02-21	14.90	14.90	14.94	14.84	15.36	1,507,564	22,704,132	15.060	13.03	13.03	13.07	12.98	13.43	1,723,661	13.172	-0.40%
2023-02-20	14.96	14.96	15.00	14.58	15.40	3,899,000	57,754,702	14.813	13.08	13.08	13.12	12.75	13.47	4,457,890	12.956	-0.93%
2023-02-17	15.10	15.10	15.18	15.02	16.14	3,510,903	54,217,071	15.442	13.21	13.21	13.28	13.14	14.12	4,014,163	13.506	-3.82%
2023-02-16	15.70	15.70	15.72	15.60	16.46	5,648,100	90,035,413	15.941	13.73	13.73	13.75	13.64	14.40	6,457,710	13.942	-2.12%
2023-02-15	16.04	16.02	16.04	15.02	16.22	8,416,500	133,287,034	15.836	14.03	14.01	14.03	13.14	14.19	9,622,938	13.851	7.08%
2023-02-14	14.98	14.98	15.00	14.78	15.66	3,999,597	60,747,685	15.188	13.10	13.10	13.12	12.93	13.70	4,572,907	13.284	1.77%
2023-02-13	14.72	14.72	14.74	14.44	14.76	1,461,204	21,322,905	14.593	12.87	12.87	12.89	12.63	12.91	1,670,656	12.763	-0.27%
2023-02-10	14.76	14.76	14.78	14.48	15.42	3,770,000	56,289,300	14.931	12.91	12.91	12.93	12.66	13.49	4,310,399	13.059	0.41%
2023-02-09	14.70	14.70	14.80	14.42	14.88	1,484,000	21,743,886	14.652	12.86	12.86	12.94	12.61	13.01	1,696,719	12.815	1.52%
2023-02-08	14.48	14.46	14.48	14.26	14.82	1,796,459	25,920,277	14.429	12.66	12.65	12.66	12.47	12.96	2,053,967	12.620	-1.76%
2023-02-07	14.74	14.72	14.74	14.40	14.98	1,903,374	28,111,289	14.769	12.89	12.87	12.89	12.59	13.10	2,176,207	12.918	2.36%
2023-02-06	14.40	14.40	14.54	14.38	15.08	3,041,704	44,644,039	14.677	12.59	12.59	12.72	12.58	13.19	3,477,708	12.837	-5.26%
2023-02-03	15.20	15.20	15.22	15.06	15.54	2,763,005	42,066,601	15.225	13.29	13.29	13.31	13.17	13.59	3,159,060	13.316	-0.26%
2023-02-02	15.24	15.24	15.32	15.04	15.78	3,726,505	57,863,762	15.528	13.33	13.33	13.40	13.15	13.80	4,260,670	13.581	0.40%
2023-02-01	15.18	15.18	15.20	14.68	15.36	3,303,000	49,755,957	15.064	13.28	13.28	13.29	12.84	13.43	3,776,458	13.175	2.02%
2023-01-31	14.88	14.86	14.88	14.66	15.18	2,392,703	35,647,575	14.898	13.01	13.00	13.01	12.82	13.28	2,735,678	13.031	0.40%
2023-01-30	14.82	14.78	14.82	14.38	15.86	6,510,560	97,476,796	14.972	12.96	12.93	12.96	12.58	13.87	7,443,796	13.095	0.00%
2023-01-27	14.82	14.80	14.82	14.62	15.04	943,000	13,899,468	14.740	12.96	12.94	12.96	12.79	13.15	1,078,171	12.892	-0.54%
2023-01-26	14.90	14.82	14.90	14.36	15.20	2,607,745	38,784,619	14.873	13.03	12.96	13.03	12.56	13.29	2,981,544	13.008	3.91%
2023-01-20	14.34	14.24	14.34	14.08	14.78	1,238,500	17,867,982	14.427	12.54	12.45	12.54	12.31	12.93	1,416,029	12.618	2.58%
2023-01-19	13.98	13.92	13.98	13.66	14.60	2,813,500	39,233,330	13.945	12.23	12.17	12.23	11.95	12.77	3,216,793	12.196	-4.25%
2023-01-18	14.60	14.60	14.62	13.94	14.84	2,027,000	29,542,911	14.575	12.77	12.77	12.79	12.19	12.98	2,317,554	12.747	4.14%
2023-01-17	14.02	14.02	14.08	13.98	14.36	602,500	8,489,634	14.091	12.26	12.26	12.31	12.23	12.56	688,864	12.324	-1.41%
2023-01-16	14.22	14.22	14.30	14.06	14.46	1,094,500	15,585,536	14.240	12.44	12.44	12.51	12.30	12.65	1,251,388	12.455	-1.11%
2023-01-13	14.38	14.30	14.38	14.14	14.42	1,338,000	19,110,215	14.283	12.58	12.51	12.58	12.37	12.61	1,529,792	12.492	0.14%
2023-01-12	14.36	14.32	14.38	14.10	14.56	1,243,505	17,760,227	14.282	12.56	12.52	12.58	12.33	12.73	1,421,751	12.492	0.14%
2023-01-11	14.34	14.24	14.36	14.06	14.56	1,771,000	25,435,515	14.362	12.54	12.45	12.56	12.30	12.73	2,024,859	12.562	0.84%
2023-01-10	14.22	14.12	14.22	14.04	14.28	878,000	12,406,325	14.130	12.44	12.35	12.44	12.28	12.49	1,003,854	12.359	-0.28%
2023-01-09	14.26	14.26	14.28	13.84	14.50	1,446,915	20,729,781	14.327	12.47	12.47	12.49	12.10	12.68	1,654,319	12.531	3.03%
2023-01-06	13.84	13.84	13.88	13.80	14.36	1,324,500	18,727,221	14.139	12.10	12.10	12.14	12.07	12.56	1,514,356	12.366	-1.70%
2023-01-05	14.08	14.08	14.12	13.94	14.16	1,262,400	17,777,472	14.082	12.31	12.31	12.35	12.19	12.38	1,443,355	12.317	0.72%
2023-01-04	13.98	13.98	14.00	13.78	14.10	835,500	11,660,230	13.956	12.23	12.23	12.24	12.05	12.33	955,262	12.206	0.29%
2023-01-03	13.94	13.92	13.98	13.58	14.00	961,000	13,336,497	13.878	12.19	12.17	12.23	11.88	12.24	1,098,752	12.138	0.29%
2022-12-30	13.90	13.86	13.90	13.70	14.14	1,618,000	22,538,350	13.930	12.16	12.12	12.16	11.98	12.37	1,849,927	12.183	1.46%
2022-12-29	13.70	13.64	13.70	13.38	13.70	910,500	12,317,173	13.528	11.98	11.93	11.98	11.70	11.98	1,041,013	11.832	0.00%
2022-12-28	13.70	13.66	13.70	12.96	13.78	2,575,000	34,877,850	13.545	11.98	11.95	11.98	11.34	12.05	2,944,106	11.847	6.37%
2022-12-23	12.88	12.88	12.92	12.86	13.56	2,644,000	34,528,900	13.059	11.27	11.27	11.30	11.25	11.86	3,022,996	11.422	-4.59%
2022-12-22	13.50	13.42	13.50	13.32	13.76	1,477,000	19,962,680	13.516	11.81	11.74	11.81	11.65	12.03	1,688,716	11.821	0.30%
2022-12-21	13.46	13.44	13.46	13.38	13.80	760,153	10,265,032	13.504	11.77	11.76	11.77	11.70	12.07	869,115	11.811	-1.90%
2022-12-20	13.72	13.70	13.72	13.48	13.92	1,723,500	23,697,559	13.750	12.00	11.98	12.00	11.79	12.17	1,970,550	12.026	0.59%
2022-12-19	13.64	13.62	13.64	13.40	14.66	1,570,704	21,612,235	13.760	11.93	11.91	11.93	11.72	12.82	1,795,852	12.035	-4.75%
2022-12-16	14.32	14.32	14.36	14.02	14.80	2,368,000	33,963,283	14.343	12.52	12.52	12.56	12.26	12.94	2,707,434	12.544	-3.24%
2022-12-15	14.80	14.80	14.88	14.74	15.30	2,443,202	36,347,397	14.877	12.94	12.94	13.01	12.89	13.38	2,793,415	13.012	-3.14%
2022-12-14	15.28	15.28	15.30	14.22	15.34	6,611,000	99,387,828	15.034	13.36	13.36	13.38	12.44	13.42	7,558,634	13.149	7.45%
2022-12-13	14.22	14.22	14.24	13.98	14.46	1,570,000	22,401,306	14.268	12.44	12.44	12.45	12.23	12.65	1,795,047	12.480	0.42%
2022-12-12	14.16	14.14	14.16	14.00	14.42	1,416,428	20,149,567	14.226	12.38	12.37	12.38	12.24	12.61	1,619,462	12.442	0.28%
2022-12-09	14.12	14.08	14.12	13.98	14.56	1,364,000	19,295,980	14.147	12.35	12.31	12.35	12.23	12.73	1,559,518	12.373	-0.56%
2022-12-08	14.20	14.16	14.20	13.94	14.30	2,227,500	31,413,973	14.103	12.42	12.38	12.42	12.19	12.51	2,546,794	12.335	3.35%
2022-12-07	13.74	13.72	13.74	13.72	14.50	2,481,420	34,830,656	14.037	12.02	12.00	12.02	12.00	12.68	2,837,112	12.277	-5.11%
2022-12-06	14.48	14.44	14.48	14.26	14.72	1,120,000	16,192,251	14.457	12.66	12.63	12.66	12.47	12.87	1,280,543	12.645	-0.28%
2022-12-05	14.52	14.50	14.58	13.96	14.78	3,084,002	44,707,723	14.497	12.70	12.68	12.75	12.21	12.93	3,526,069	12.679	4.16%
2022-12-02	13.94	13.94	13.98	13.80	14.38	1,292,002	18,047,272	13.968	12.19	12.19	12.23	12.07	12.58	1,477,200	12.217	-2.38%
2022-12-01	14.28	14.28	14.32	14.10	14.66	2,306,500	33,229,447	14.407	12.49	12.49	12.52	12.33	12.82	2,637,118	12.601	0.28%
2022-11-30	14.24	14.18	14.24	13.84	14.28	2,200,500	31,067,720	14.118	12.45	12.40	12.45	12.10	12.49	2,515,924	12.348	1.86%
2022-11-29	13.98	13.98	14.00	13.36	14.28	3,339,707	46,527,270	13.932	12.23	12.23	12.24	11.69	12.49	3,818,427	12.185	4.48%
2022-11-28	13.38	13.38	13.42	13.24	13.62	1,344,000	18,029,140	13.415	11.70	11.70	11.74	11.58	11.91	1,536,652	11.733	-1.76%
2022-11-25	13.62	13.62	13.64	13.54	14.16	2,638,500	36,177,244	13.711	11.91	11.91	11.93	11.84	12.38	3,016,708	11.992	-3.68%
2022-11-24	14.14	14.12	14.16	13.72	14.34	2,552,000	36,048,688	14.126	12.37	12.35	12.38	12.00	12.54	2,917,809	12.355	2.17%
2022-11-23	13.84	13.80	13.84	13.40	14.02	2,853,500	39,137,455	13.716	12.10	12.07	12.10	11.72	12.26	3,262,526	11.996	2.06%
2022-11-22	13.56	13.56	13.58	13.50	14.10	1,528,500	20,916,797	13.685	11.86	11.86	11.88	11.81	12.33	1,747,598	11.969	-2.45%
2022-11-21	13.90	13.90	13.92	13.52	14.26	2,366,050	33,116,536	13.997	12.16	12.16	12.17	11.82	12.47	2,705,204	12.242	1.46%
2022-11-18	13.70	13.68	13.70	13.68	14.16	2,895,662	40,250,555	13.900	11.98	11.96	11.98	11.96	12.38	3,310,732	12.158	-0.29%
2022-11-17	13.74	13.74	13.82	13.54	13.96	2,074,500	28,497,427	13.737	12.02	12.02	12.09	11.84	12.21	2,371,863	12.015	-1.72%
2022-11-16	13.98	13.98	14.00	13.86	14.74	3,921,500	55,937,590	14.264	12.23	12.23	12.24	12.12	12.89	4,483,615	12.476	-0.99%
2022-11-15	14.12	14.10	14.12	13.38	14.26	6,278,000	87,310,865	13.907	12.35	12.33	12.35	11.70	12.47	7,177,901	12.164	3.37%
2022-11-14	13.66	13.64	13.66	13.08	13.66	4,514,500	60,488,385	13.399	11.95	11.93	11.95	11.44	11.95	5,161,617	11.719	2.25%
2022-11-11	13.36	13.36	13.40	13.32	14.16	4,735,000	64,012,760	13.519	11.69	11.69	11.72	11.65	12.38	5,413,724	11.824	-1.04%
2022-11-10	13.50	13.46	13.50	13.20	13.96	5,131,393	69,021,370	13.451	11.81	11.77	11.81	11.55	12.21	5,866,937	11.764	-2.32%
2022-11-09	13.82	13.80	13.82	13.60	14.32	4,121,040	57,044,370	13.842	12.09	12.07	12.09	11.89	12.52	4,711,758	12.107	-2.12%
2022-11-08	14.12	14.08	14.12	13.94	14.50	5,474,086	77,480,539	14.154	12.35	12.31	12.35	12.19	12.68	6,258,752	12.380	-0.14%
2022-11-07	14.14	14.12	14.14	13.96	16.20	16,650,051	242,933,797	14.591	12.37	12.35	12.37	12.21	14.17	19,036,702	12.761	-10.62%
2022-11-04	15.82	15.74	15.82	14.72	16.06	8,072,000	125,036,135	15.490	13.84	13.77	13.84	12.87	14.05	9,229,056	13.548	0.13%
2022-11-03	15.80	15.78	15.80	14.90	16.50	5,056,000	78,455,682	15.517	13.82	13.80	13.82	13.03	14.43	5,780,737	13.572	-2.47%
2022-11-02	16.20	16.20	16.26	16.18	17.12	2,448,000	40,591,410	16.581	14.17	14.17	14.22	14.15	14.97	2,798,901	14.503	-2.64%
2022-11-01	16.64	16.56	16.64	16.20	16.94	1,683,500	27,846,148	16.541	14.55	14.48	14.55	14.17	14.82	1,924,816	14.467	0.24%
2022-10-31	16.60	16.54	16.60	16.18	17.34	2,349,800	39,859,134	16.963	14.52	14.47	14.52	14.15	15.17	2,686,625	14.836	2.60%
2022-10-28	16.18	16.16	16.18	16.08	17.10	1,321,000	21,710,800	16.435	14.15	14.13	14.15	14.06	14.96	1,510,355	14.375	-3.80%
2022-10-27	16.82	16.80	16.84	16.58	17.60	1,479,500	24,892,380	16.825	14.71	14.69	14.73	14.50	15.39	1,691,574	14.716	-2.32%
2022-10-26	17.22	17.20	17.22	16.82	17.62	1,336,500	22,969,657	17.186	15.06	15.04	15.06	14.71	15.41	1,528,077	15.032	1.18%
2022-10-25	17.02	17.02	17.04	16.50	17.40	1,566,500	26,586,484	16.972	14.89	14.89	14.90	14.43	15.22	1,791,045	14.844	1.79%
2022-10-24	16.72	16.72	16.96	16.50	18.60	2,807,500	48,234,760	17.181	14.62	14.62	14.83	14.43	16.27	3,209,933	15.027	-8.83%
2022-10-21	18.34	18.28	18.34	17.68	18.68	2,573,500	47,169,604	18.329	16.04	15.99	16.04	15.46	16.34	2,942,391	16.031	3.97%
2022-10-20	17.64	17.64	17.68	17.10	18.32	2,947,500	52,406,533	17.780	15.43	15.43	15.46	14.96	16.02	3,370,000	15.551	-2.86%
2022-10-19	18.16	18.16	18.18	17.86	18.70	2,889,000	52,798,819	18.276	15.88	15.88	15.90	15.62	16.36	3,303,115	15.985	-0.66%
2022-10-18	18.28	18.28	18.30	17.00	18.46	2,678,574	48,191,291	17.991	15.99	15.99	16.01	14.87	16.15	3,062,526	15.736	6.78%
2022-10-17	17.12	17.08	17.12	15.88	17.20	2,396,000	39,917,699	16.660	14.97	14.94	14.97	13.89	15.04	2,739,447	14.571	7.67%
2022-10-14	15.90	15.90	15.96	15.70	17.28	3,392,500	54,765,546	16.143	13.91	13.91	13.96	13.73	15.11	3,878,788	14.119	-5.24%
2022-10-13	16.78	16.76	16.78	16.52	17.48	1,189,500	20,027,166	16.837	14.68	14.66	14.68	14.45	15.29	1,360,005	14.726	-2.33%
2022-10-12	17.18	17.06	17.18	16.24	17.62	3,384,600	57,850,360	17.092	15.03	14.92	15.03	14.20	15.41	3,869,755	14.949	2.51%
2022-10-11	16.76	16.74	16.76	16.42	17.00	1,230,291	20,600,835	16.745	14.66	14.64	14.66	14.36	14.87	1,406,643	14.645	0.00%
2022-10-10	16.76	16.74	16.76	16.24	18.54	3,959,851	67,025,189	16.926	14.66	14.64	14.66	14.20	16.22	4,527,464	14.804	-9.41%
2022-10-07	18.50	18.46	18.50	18.38	19.10	1,047,000	19,532,434	18.656	16.18	16.15	16.18	16.08	16.71	1,197,079	16.317	-0.43%
2022-10-06	18.58	18.58	18.60	18.18	18.60	702,500	12,938,120	18.417	16.25	16.25	16.27	15.90	16.27	803,198	16.108	0.76%
2022-10-05	18.44	18.40	18.44	18.06	18.68	1,066,500	19,568,146	18.348	16.13	16.09	16.13	15.80	16.34	1,219,374	16.048	2.33%
2022-10-03	18.02	18.00	18.02	17.46	18.20	607,994	10,902,162	17.931	15.76	15.74	15.76	15.27	15.92	695,145	15.683	1.01%
2022-09-30	17.84	17.84	17.92	17.38	18.30	1,731,000	30,826,442	17.808	15.60	15.60	15.67	15.20	16.01	1,979,125	15.576	-1.22%
2022-09-29	18.06	18.00	18.06	17.78	18.56	1,304,000	23,618,225	18.112	15.80	15.74	15.80	15.55	16.23	1,490,918	15.841	-0.88%
2022-09-28	18.22	18.22	18.26	18.02	19.32	2,731,000	50,640,707	18.543	15.94	15.94	15.97	15.76	16.90	3,122,467	16.218	-5.01%
2022-09-27	19.18	19.18	19.20	17.76	19.36	4,980,050	93,862,627	18.848	16.78	16.78	16.79	15.53	16.93	5,693,900	16.485	7.27%
2022-09-26	17.88	17.84	17.88	16.68	18.28	2,614,500	46,375,026	17.738	15.64	15.60	15.64	14.59	15.99	2,989,268	15.514	6.05%
2022-09-23	16.86	16.86	16.92	16.60	18.08	3,831,500	65,556,904	17.110	14.75	14.75	14.80	14.52	15.81	4,380,715	14.965	-6.33%
2022-09-22	18.00	18.00	18.02	17.36	18.42	2,727,500	49,405,871	18.114	15.74	15.74	15.76	15.18	16.11	3,118,465	15.843	0.78%
2022-09-21	17.86	17.84	17.86	17.42	18.12	2,267,500	40,405,807	17.820	15.62	15.60	15.62	15.24	15.85	2,592,528	15.585	-0.78%
2022-09-20	18.00	18.00	18.04	17.72	18.50	1,829,500	33,172,715	18.132	15.74	15.74	15.78	15.50	16.18	2,091,744	15.859	1.58%
2022-09-19	17.72	17.72	17.74	17.26	18.04	2,143,000	38,129,582	17.793	15.50	15.50	15.52	15.10	15.78	2,450,182	15.562	1.96%
2022-09-16	17.38	17.38	17.40	17.18	18.18	3,239,797	56,923,536	17.570	15.20	15.20	15.22	15.03	15.90	3,704,196	15.367	-3.34%
2022-09-15	17.98	17.90	18.00	17.70	19.04	2,363,000	42,817,343	18.120	15.73	15.66	15.74	15.48	16.65	2,701,717	15.848	-3.95%
2022-09-14	18.72	18.72	18.80	17.80	19.06	3,756,000	69,337,211	18.460	16.37	16.37	16.44	15.57	16.67	4,294,392	16.146	-1.68%
2022-09-13	19.04	19.04	19.12	18.66	19.38	1,853,026	35,276,408	19.037	16.65	16.65	16.72	16.32	16.95	2,118,642	16.650	-0.73%
2022-09-09	19.18	19.16	19.18	19.00	19.80	2,311,020	44,634,648	19.314	16.78	16.76	16.78	16.62	17.32	2,642,286	16.892	-0.52%
2022-09-08	19.28	19.18	19.28	18.38	20.50	4,019,070	78,428,582	19.514	16.86	16.78	16.86	16.08	17.93	4,595,171	17.068	2.34%
2022-09-07	18.84	18.80	18.84	18.68	19.78	2,990,813	56,909,098	19.028	16.48	16.44	16.48	16.34	17.30	3,419,522	16.642	-2.28%
2022-09-06	19.28	19.26	19.28	18.78	19.64	2,012,070	38,834,620	19.301	16.86	16.85	16.86	16.43	17.18	2,300,484	16.881	0.00%
2022-09-05	19.28	19.18	19.28	19.00	19.86	2,540,300	49,306,887	19.410	16.86	16.78	16.86	16.62	17.37	2,904,432	16.976	-1.73%
2022-09-02	19.62	19.60	19.62	19.18	20.85	9,326,000	185,590,360	19.900	17.16	17.14	17.16	16.78	18.24	10,662,807	17.405	-0.91%
2022-09-01	19.80	19.76	19.80	17.72	19.90	9,487,500	184,053,252	19.400	17.32	17.28	17.32	15.50	17.41	10,847,457	16.967	11.11%
2022-08-31	17.82	17.76	17.82	17.64	18.76	4,657,000	84,059,020	18.050	15.59	15.53	15.59	15.43	16.41	5,324,543	15.787	-1.33%
2022-08-30	18.06	18.06	18.12	16.58	18.28	8,285,400	147,099,598	17.754	15.80	15.80	15.85	14.50	15.99	9,473,045	15.528	8.14%
2022-08-29	16.70	16.60	16.70	16.16	17.28	3,278,500	55,006,020	16.778	14.61	14.52	14.61	14.13	15.11	3,748,447	14.674	0.24%
2022-08-26	16.66	16.62	16.66	16.36	17.22	3,315,500	55,985,751	16.886	14.57	14.54	14.57	14.31	15.06	3,790,750	14.769	1.83%
2022-08-25	16.36	16.34	16.36	15.46	16.72	2,394,300	39,092,770	16.327	14.31	14.29	14.31	13.52	14.62	2,737,504	14.280	5.68%
2022-08-24	15.48	15.48	15.54	15.32	16.40	3,417,000	54,078,528	15.826	13.54	13.54	13.59	13.40	14.34	3,906,799	13.842	-2.03%
2022-08-23	15.80	15.80	15.86	15.70	16.14	949,000	15,084,637	15.895	13.82	13.82	13.87	13.73	14.12	1,085,032	13.902	-0.50%
2022-08-22	15.88	15.86	15.90	15.80	16.52	2,105,200	33,969,672	16.136	13.89	13.87	13.91	13.82	14.45	2,406,963	14.113	-3.76%
2022-08-19	16.50	16.50	16.56	16.48	17.78	7,047,144	120,406,213	17.086	14.43	14.43	14.48	14.41	15.55	8,057,295	14.944	-3.17%
2022-08-18	17.04	17.04	17.10	16.28	17.62	12,527,480	213,478,273	17.041	14.90	14.90	14.96	14.24	15.41	14,323,193	14.904	5.19%
2022-08-17	16.20	16.20	16.22	14.62	16.48	10,657,708	169,409,250	15.895	14.17	14.17	14.19	12.79	14.41	12,185,405	13.903	10.50%
2022-08-16	14.66	14.52	14.66	14.44	14.96	1,281,000	18,872,985	14.733	12.82	12.70	12.82	12.63	13.08	1,464,621	12.886	0.69%
2022-08-15	14.56	14.56	14.58	14.54	15.42	2,742,500	40,799,440	14.877	12.73	12.73	12.75	12.72	13.49	3,135,615	13.012	-5.08%
2022-08-12	15.34	15.22	15.36	13.98	15.46	7,588,500	115,057,638	15.162	13.42	13.31	13.43	12.23	13.52	8,676,250	13.261	8.79%
2022-08-11	14.10	14.10	14.16	14.08	14.38	554,500	7,899,265	14.246	12.33	12.33	12.38	12.31	12.58	633,983	12.460	0.86%
2022-08-10	13.98	13.90	13.98	13.90	14.46	756,500	10,629,642	14.051	12.23	12.16	12.23	12.16	12.65	864,938	12.289	-2.78%
2022-08-09	14.38	14.34	14.38	13.96	14.48	958,500	13,697,542	14.291	12.58	12.54	12.58	12.21	12.66	1,095,893	12.499	0.98%
2022-08-08	14.24	14.18	14.24	14.16	14.58	506,500	7,275,815	14.365	12.45	12.40	12.45	12.38	12.75	579,103	12.564	-0.97%
2022-08-05	14.38	14.36	14.38	14.24	14.64	1,355,415	19,552,749	14.426	12.58	12.56	12.58	12.45	12.80	1,549,703	12.617	-0.28%
2022-08-04	14.42	14.32	14.42	14.06	14.56	1,483,000	21,230,095	14.316	12.61	12.52	12.61	12.30	12.73	1,695,576	12.521	3.00%
2022-08-03	14.00	13.98	14.02	13.62	14.46	1,298,500	18,313,782	14.104	12.24	12.23	12.26	11.91	12.65	1,484,630	12.336	0.43%
2022-08-02	13.94	13.94	14.00	13.70	14.18	1,081,000	15,042,988	13.916	12.19	12.19	12.24	11.98	12.40	1,235,953	12.171	-2.79%
2022-08-01	14.34	14.20	14.34	13.80	14.56	1,049,000	14,975,859	14.276	12.54	12.42	12.54	12.07	12.73	1,199,366	12.486	0.56%
2022-07-29	14.26	14.24	14.30	14.06	14.88	1,319,000	18,925,805	14.349	12.47	12.45	12.51	12.30	13.01	1,508,068	12.550	-1.66%
2022-07-28	14.50	14.50	14.56	14.42	15.38	2,728,096	40,683,894	14.913	12.68	12.68	12.73	12.61	13.45	3,119,147	13.043	0.14%
2022-07-27	14.48	14.48	14.52	14.32	14.80	1,532,500	22,401,237	14.617	12.66	12.66	12.70	12.52	12.94	1,752,172	12.785	-2.03%
2022-07-26	14.78	14.72	14.78	13.02	14.78	5,765,000	82,711,364	14.347	12.93	12.87	12.93	11.39	12.93	6,591,366	12.548	13.34%
2022-07-25	13.04	13.02	13.04	12.60	13.08	1,052,500	13,523,390	12.849	11.41	11.39	11.41	11.02	11.44	1,203,367	11.238	0.93%
2022-07-22	12.92	12.90	12.92	12.72	13.08	944,500	12,170,834	12.886	11.30	11.28	11.30	11.13	11.44	1,079,886	11.270	-0.15%
2022-07-21	12.94	12.90	12.94	12.80	13.50	600,500	7,883,580	13.128	11.32	11.28	11.32	11.20	11.81	686,577	11.482	-1.97%
2022-07-20	13.20	13.12	13.20	12.70	13.48	2,082,202	27,198,734	13.062	11.55	11.48	11.55	11.11	11.79	2,380,669	11.425	-0.90%
2022-07-19	13.32	13.30	13.32	13.28	13.68	1,214,500	16,320,595	13.438	11.65	11.63	11.65	11.62	11.96	1,388,589	11.753	-3.20%
2022-07-18	13.76	13.74	13.76	13.64	14.02	1,331,500	18,474,250	13.875	12.03	12.02	12.03	11.93	12.26	1,522,360	12.135	-1.15%
2022-07-15	13.92	13.90	13.92	13.80	14.22	1,783,000	24,916,060	13.974	12.17	12.16	12.17	12.07	12.44	2,038,579	12.222	-2.25%
2022-07-14	14.24	14.20	14.24	13.68	14.26	2,849,500	40,127,206	14.082	12.45	12.42	12.45	11.96	12.47	3,257,953	12.317	1.71%
2022-07-13	14.00	14.00	14.04	13.70	14.08	3,039,000	42,505,890	13.987	12.24	12.24	12.28	11.98	12.31	3,474,616	12.233	1.30%
2022-07-12	13.82	13.82	13.84	13.34	13.88	1,563,500	21,443,430	13.715	12.09	12.09	12.10	11.67	12.14	1,787,615	11.996	1.17%
2022-07-11	13.66	13.64	13.66	13.36	13.86	1,457,500	19,822,465	13.600	11.95	11.93	11.95	11.69	12.12	1,666,421	11.895	-0.15%
2022-07-08	13.68	13.66	13.68	13.32	13.86	2,198,934	30,148,720	13.711	11.96	11.95	11.96	11.65	12.12	2,514,134	11.992	1.03%
2022-07-07	13.54	13.54	13.56	12.76	13.66	3,687,500	49,360,270	13.386	11.84	11.84	11.86	11.16	11.95	4,216,073	11.708	5.78%
2022-07-06	12.80	12.78	12.80	12.58	12.98	1,100,567	14,104,182	12.815	11.20	11.18	11.20	11.00	11.35	1,258,324	11.209	0.79%
2022-07-05	12.70	12.70	12.72	12.66	12.92	1,229,500	15,645,625	12.725	11.11	11.11	11.13	11.07	11.30	1,405,739	11.130	-0.31%
2022-07-04	12.74	12.74	12.80	12.32	13.00	1,519,500	19,162,980	12.611	11.14	11.14	11.20	10.78	11.37	1,737,308	11.030	-2.98%
2022-06-30	13.46	13.46	13.48	12.66	13.48	3,196,700	42,513,350	13.299	11.48	11.48	11.50	10.80	11.50	3,746,496	11.347	5.65%
2022-06-29	12.74	12.72	12.74	12.64	13.04	718,000	9,189,650	12.799	10.87	10.85	10.87	10.79	11.13	841,488	10.921	-1.09%
2022-06-28	12.88	12.88	12.90	12.36	12.90	1,018,500	12,938,620	12.704	10.99	10.99	11.01	10.55	11.01	1,193,670	10.839	3.37%
2022-06-27	12.46	12.46	12.48	12.16	13.16	2,022,000	25,191,851	12.459	10.63	10.63	10.65	10.38	11.23	2,369,761	10.631	-2.96%
2022-06-24	12.84	12.84	12.86	12.64	12.88	884,000	11,303,240	12.786	10.96	10.96	10.97	10.79	10.99	1,036,038	10.910	2.07%
2022-06-23	12.58	12.58	12.64	12.44	12.80	1,013,000	12,722,156	12.559	10.73	10.73	10.79	10.61	10.92	1,187,224	10.716	-1.10%
2022-06-22	12.72	12.70	12.72	12.52	12.82	1,675,940	21,245,681	12.677	10.85	10.84	10.85	10.68	10.94	1,964,183	10.817	-0.62%
2022-06-21	12.80	12.80	12.82	12.50	12.88	1,366,000	17,433,115	12.762	10.92	10.92	10.94	10.67	10.99	1,600,936	10.889	0.79%
2022-06-20	12.70	12.70	12.72	12.12	12.78	2,108,000	26,528,060	12.584	10.84	10.84	10.85	10.34	10.90	2,470,552	10.738	4.44%
2022-06-17	12.16	12.16	12.26	11.84	12.28	1,122,000	13,601,650	12.123	10.38	10.38	10.46	10.10	10.48	1,314,971	10.344	2.53%
2022-06-16	11.86	11.86	11.88	11.68	12.30	2,007,500	24,119,485	12.015	10.12	10.12	10.14	9.966	10.49	2,352,767	10.252	1.72%
2022-06-15	11.66	11.66	11.68	11.30	11.84	815,000	9,479,760	11.632	9.949	9.949	9.966	9.642	10.10	955,171	9.9247	3.37%
2022-06-14	11.28	11.26	11.28	10.94	11.30	855,000	9,537,935	11.155	9.625	9.608	9.625	9.335	9.642	1,002,050	9.5184	0.71%
2022-06-13	11.20	11.18	11.20	11.18	11.54	898,500	10,140,440	11.286	9.556	9.539	9.556	9.539	9.847	1,053,032	9.6298	-2.95%
2022-06-10	11.54	11.54	11.56	11.16	11.58	324,500	3,721,830	11.469	9.847	9.847	9.864	9.522	9.881	380,310	9.7863	0.52%
2022-06-09	11.48	11.48	11.50	11.30	11.74	559,500	6,417,150	11.469	9.795	9.795	9.812	9.642	10.02	655,728	9.7863	-1.71%
2022-06-08	11.68	11.66	11.68	11.48	11.76	474,510	5,519,227	11.631	9.966	9.949	9.966	9.795	10.03	556,120	9.9245	0.17%
2022-06-07	11.66	11.58	11.66	11.48	11.86	611,500	7,110,930	11.629	9.949	9.881	9.949	9.795	10.12	716,671	9.9222	-1.69%
2022-06-06	11.86	11.80	11.86	11.62	11.88	650,500	7,639,779	11.744	10.12	10.07	10.12	9.915	10.14	762,379	10.021	0.85%
2022-06-02	11.76	11.74	11.76	11.52	11.78	480,500	5,629,450	11.716	10.03	10.02	10.03	9.829	10.05	563,141	9.9965	0.51%
2022-06-01	11.70	11.66	11.70	11.52	11.78	530,000	6,176,740	11.654	9.983	9.949	9.983	9.829	10.05	621,154	9.9440	0.69%
2022-05-31	11.62	11.58	11.62	11.32	11.66	612,000	7,082,769	11.573	9.915	9.881	9.915	9.659	9.949	717,257	9.8748	1.93%
2022-05-30	11.40	11.32	11.40	11.26	11.64	491,000	5,588,373	11.382	9.727	9.659	9.727	9.608	9.932	575,446	9.7114	0.00%
2022-05-27	11.40	11.36	11.40	11.14	11.76	512,000	5,862,507	11.450	9.727	9.693	9.727	9.505	10.03	600,058	9.7699	-1.04%
2022-05-26	11.52	11.46	11.52	11.28	11.70	664,500	7,641,569	11.500	9.829	9.778	9.829	9.625	9.983	778,786	9.8121	1.05%
2022-05-25	11.40	11.40	11.42	11.06	11.50	629,500	7,141,500	11.345	9.727	9.727	9.744	9.437	9.812	737,767	9.6799	0.35%
2022-05-24	11.36	11.26	11.36	11.22	11.84	839,585	9,634,551	11.475	9.693	9.608	9.693	9.573	10.10	983,984	9.7914	-3.07%
2022-05-23	11.72	11.72	11.74	11.28	11.88	1,057,702	12,315,006	11.643	10.00	10.00	10.02	9.625	10.14	1,239,615	9.9345	3.90%
2022-05-20	11.28	11.26	11.28	11.14	11.46	657,500	7,408,470	11.268	9.625	9.608	9.625	9.505	9.778	770,583	9.6141	0.18%
2022-05-19	11.26	11.22	11.26	11.12	11.56	811,000	9,174,275	11.312	9.608	9.573	9.608	9.488	9.864	950,483	9.6522	-2.60%
2022-05-18	11.56	11.52	11.56	11.46	11.64	546,000	6,324,540	11.583	9.864	9.829	9.864	9.778	9.932	639,906	9.8835	0.00%
2022-05-17	11.56	11.52	11.56	11.34	11.60	656,500	7,560,840	11.517	9.864	9.829	9.864	9.676	9.898	769,411	9.8268	1.23%
2022-05-16	11.42	11.42	11.46	11.34	11.54	581,000	6,653,110	11.451	9.744	9.744	9.778	9.676	9.847	680,925	9.7707	-0.35%
2022-05-13	11.46	11.46	11.48	11.18	11.52	1,018,553	11,589,049	11.378	9.778	9.778	9.795	9.539	9.829	1,193,733	9.7082	2.32%
2022-05-12	11.20	11.20	11.22	11.02	11.30	636,500	7,096,830	11.150	9.556	9.556	9.573	9.403	9.642	745,971	9.5135	-0.88%
2022-05-11	11.30	11.26	11.30	11.24	11.72	987,000	11,277,118	11.426	9.642	9.608	9.642	9.591	10.00	1,156,753	9.7489	-2.59%
2022-05-10	11.60	11.54	11.60	10.76	11.68	2,193,107	25,185,812	11.484	9.898	9.847	9.898	9.181	9.966	2,570,296	9.7988	3.94%
2022-05-06	11.16	11.10	11.16	10.94	11.36	1,367,500	15,318,894	11.202	9.522	9.471	9.522	9.335	9.693	1,602,694	9.5582	-2.62%
2022-05-05	11.46	11.46	11.48	10.56	11.58	4,207,500	47,465,762	11.281	9.778	9.778	9.795	9.010	9.881	4,931,142	9.6257	7.71%
2022-05-04	10.64	10.64	10.66	10.52	10.68	316,000	3,354,949	10.617	9.079	9.079	9.096	8.976	9.113	370,348	9.0589	0.95%
2022-05-03	10.54	10.54	10.62	10.32	10.70	656,500	6,935,301	10.564	8.993	8.993	9.062	8.806	9.130	769,411	9.0138	2.53%
2022-04-29	10.28	10.28	10.32	10.00	10.46	293,500	3,009,200	10.253	8.771	8.771	8.806	8.533	8.925	343,979	8.7482	1.78%
2022-04-28	10.10	10.08	10.10	9.950	10.16	202,000	2,030,308	10.051	8.618	8.601	8.618	8.490	8.669	236,742	8.5760	0.40%
2022-04-27	10.06	10.04	10.06	9.750	10.14	526,500	5,255,905	9.9827	8.584	8.567	8.584	8.319	8.652	617,052	8.5178	2.55%
2022-04-26	9.810	9.800	9.810	9.800	10.30	884,597	8,887,031	10.046	8.370	8.362	8.370	8.362	8.788	1,036,738	8.5721	-2.87%
2022-04-25	10.10	10.06	10.10	9.900	10.34	1,001,500	10,088,355	10.073	8.618	8.584	8.618	8.447	8.823	1,173,747	8.5950	-4.36%
2022-04-22	10.56	10.54	10.56	10.40	10.60	777,000	8,161,880	10.504	9.010	8.993	9.010	8.874	9.044	910,635	8.9628	-1.31%
2022-04-21	10.70	10.64	10.70	10.34	11.00	2,482,000	26,264,372	10.582	9.130	9.079	9.130	8.823	9.386	2,908,876	9.0290	0.00%
2022-04-20	10.70	10.70	10.72	10.20	10.90	2,000,010	21,392,816	10.696	9.130	9.130	9.147	8.703	9.300	2,343,989	9.1267	4.90%
2022-04-19	10.20	10.18	10.20	9.780	10.20	2,051,500	20,525,435	10.005	8.703	8.686	8.703	8.345	8.703	2,404,335	8.5368	0.20%
2022-04-14	10.18	10.10	10.18	9.980	10.24	811,500	8,217,990	10.127	8.686	8.618	8.686	8.515	8.737	951,069	8.6408	2.72%
2022-04-13	9.910	9.870	9.910	9.810	10.10	1,058,000	10,527,767	9.9506	8.456	8.422	8.456	8.370	8.618	1,239,964	8.4904	-0.90%
2022-04-12	10.00	9.950	10.00	9.710	10.14	1,053,000	10,446,197	9.9204	8.533	8.490	8.533	8.285	8.652	1,234,104	8.4646	1.11%
2022-04-11	9.890	9.860	9.900	9.800	10.68	1,821,000	18,118,479	9.9497	8.439	8.413	8.447	8.362	9.113	2,134,191	8.4896	-5.45%
2022-04-08	10.46	10.40	10.46	10.32	10.76	2,219,151	23,381,479	10.536	8.925	8.874	8.925	8.806	9.181	2,600,820	8.9900	2.55%
2022-04-07	10.20	10.20	10.24	10.18	11.02	1,634,000	17,018,250	10.415	8.703	8.703	8.737	8.686	9.403	1,915,029	8.8867	-5.73%
2022-04-06	10.82	10.82	10.90	10.72	11.06	1,254,500	13,674,276	10.900	9.232	9.232	9.300	9.147	9.437	1,470,260	9.3006	-1.46%
2022-04-04	10.98	10.98	11.02	10.72	11.08	506,500	5,553,200	10.964	9.369	9.369	9.403	9.147	9.454	593,612	9.3549	1.86%
2022-04-01	10.78	10.66	10.78	10.46	10.78	474,499	5,042,778	10.628	9.198	9.096	9.198	8.925	9.198	556,107	9.0680	-0.19%
2022-03-31	10.80	10.80	10.84	10.54	10.90	686,500	7,376,810	10.746	9.215	9.215	9.249	8.993	9.300	804,570	9.1686	-1.46%
2022-03-30	10.96	10.96	10.98	10.66	11.02	1,027,500	11,223,675	10.923	9.352	9.352	9.369	9.096	9.403	1,204,218	9.3203	2.81%
2022-03-29	10.66	10.66	10.68	10.48	10.68	458,500	4,849,950	10.578	9.096	9.096	9.113	8.942	9.113	537,357	9.0256	1.14%
2022-03-28	10.54	10.44	10.54	10.04	10.60	1,179,500	12,196,650	10.341	8.993	8.908	8.993	8.567	9.044	1,382,361	8.8231	1.15%
2022-03-25	10.42	10.40	10.42	10.30	10.68	1,122,000	11,740,550	10.464	8.891	8.874	8.891	8.788	9.113	1,314,971	8.9284	-2.98%
2022-03-24	10.74	10.66	10.74	10.54	11.10	1,160,000	12,496,740	10.773	9.164	9.096	9.164	8.993	9.471	1,359,507	9.1921	-1.83%
2022-03-23	10.94	10.94	10.98	10.92	11.36	1,705,000	19,078,993	11.190	9.335	9.335	9.369	9.317	9.693	1,998,241	9.5479	-1.08%
2022-03-22	11.06	11.06	11.10	10.60	11.20	835,600	9,147,273	10.947	9.437	9.437	9.471	9.044	9.556	979,314	9.3405	3.17%
2022-03-21	10.72	10.72	10.80	10.72	10.94	886,137	9,582,932	10.814	9.147	9.147	9.215	9.147	9.335	1,038,542	9.2273	-0.56%
2022-03-18	10.78	10.78	10.80	10.42	10.90	1,323,500	14,132,257	10.678	9.198	9.198	9.215	8.891	9.300	1,551,127	9.1110	2.08%
2022-03-17	10.56	10.56	10.66	10.32	10.76	2,196,000	23,121,740	10.529	9.010	9.010	9.096	8.806	9.181	2,573,687	8.9839	3.33%
2022-03-16	10.22	10.22	10.24	9.660	10.42	2,887,500	29,173,435	10.103	8.720	8.720	8.737	8.242	8.891	3,384,117	8.6207	7.81%
2022-03-15	9.480	9.440	9.480	9.360	9.950	4,305,000	41,475,524	9.6343	8.089	8.055	8.089	7.986	8.490	5,045,411	8.2204	-3.66%
2022-03-14	9.840	9.840	9.850	9.760	10.30	2,552,000	25,416,435	9.9594	8.396	8.396	8.405	8.328	8.788	2,990,915	8.4979	-4.28%
2022-03-11	10.28	10.26	10.28	9.980	10.44	1,122,500	11,362,315	10.122	8.771	8.754	8.771	8.515	8.908	1,315,557	8.6369	-1.53%
2022-03-10	10.44	10.44	10.46	10.30	10.80	1,292,500	13,686,600	10.589	8.908	8.908	8.925	8.788	9.215	1,514,795	9.0353	2.15%
2022-03-09	10.22	10.16	10.22	9.810	10.40	2,135,500	21,553,265	10.093	8.720	8.669	8.720	8.370	8.874	2,502,782	8.6117	-1.54%
2022-03-08	10.38	10.32	10.38	10.18	10.90	2,397,500	24,971,445	10.416	8.857	8.806	8.857	8.686	9.300	2,809,843	8.8871	-3.89%
2022-03-07	10.80	10.78	10.80	10.78	11.22	1,521,678	16,578,405	10.895	9.215	9.198	9.215	9.198	9.573	1,783,389	9.2960	-4.09%
2022-03-04	11.26	11.22	11.26	11.12	11.54	1,576,000	17,801,788	11.296	9.608	9.573	9.608	9.488	9.847	1,847,054	9.6379	-3.10%
2022-03-03	11.62	11.54	11.62	11.54	12.06	1,502,500	17,516,140	11.658	9.915	9.847	9.915	9.847	10.29	1,760,913	9.9472	-2.52%
2022-03-02	11.92	11.90	11.92	11.82	12.14	1,307,162	15,664,402	11.984	10.17	10.15	10.17	10.09	10.36	1,531,979	10.225	-2.45%
2022-03-01	12.22	12.22	12.24	12.10	12.36	879,500	10,775,850	12.252	10.43	10.43	10.44	10.32	10.55	1,030,764	10.454	-0.65%
2022-02-28	12.30	12.30	12.32	12.14	12.58	804,668	9,856,272	12.249	10.49	10.49	10.51	10.36	10.73	943,062	10.451	-0.81%
2022-02-25	12.40	12.40	12.44	11.94	12.64	2,263,100	28,084,527	12.410	10.58	10.58	10.61	10.19	10.79	2,652,327	10.589	3.85%
2022-02-24	11.94	11.88	11.94	11.78	12.78	3,219,619	38,980,227	12.107	10.19	10.14	10.19	10.05	10.90	3,773,357	10.330	-6.13%
2022-02-23	12.72	12.72	12.76	12.44	12.82	861,500	10,900,934	12.653	10.85	10.85	10.89	10.61	10.94	1,009,668	10.797	0.32%
2022-02-22	12.68	12.64	12.68	12.38	12.76	1,761,000	22,083,320	12.540	10.82	10.79	10.82	10.56	10.89	2,063,872	10.700	-0.47%
2022-02-21	12.74	12.74	12.80	12.32	12.98	4,192,672	53,349,579	12.724	10.87	10.87	10.92	10.51	11.08	4,913,764	10.857	5.29%
2022-02-18	12.10	12.10	12.12	11.60	12.28	1,553,000	18,795,155	12.102	10.32	10.32	10.34	9.898	10.48	1,820,098	10.326	2.89%
2022-02-17	11.76	11.74	11.76	11.52	11.80	726,500	8,488,340	11.684	10.03	10.02	10.03	9.829	10.07	851,450	9.9693	0.51%
2022-02-16	11.70	11.68	11.70	11.60	11.84	729,838	8,539,535	11.701	9.983	9.966	9.983	9.898	10.10	855,362	9.9835	0.69%
2022-02-15	11.62	11.62	11.66	11.38	11.76	491,500	5,709,320	11.616	9.915	9.915	9.949	9.710	10.03	576,032	9.9115	1.40%
2022-02-14	11.46	11.46	11.48	11.40	11.66	469,500	5,398,270	11.498	9.778	9.778	9.795	9.727	9.949	550,249	9.8106	-1.88%
2022-02-11	11.68	11.60	11.68	11.54	11.92	1,297,307	15,210,655	11.725	9.966	9.898	9.966	9.847	10.17	1,520,429	10.004	-1.85%
2022-02-10	11.90	11.80	11.90	11.70	12.02	1,044,002	12,347,269	11.827	10.15	10.07	10.15	9.983	10.26	1,223,558	10.091	0.68%
2022-02-09	11.82	11.80	11.82	11.70	11.96	1,139,000	13,497,780	11.851	10.09	10.07	10.09	9.983	10.20	1,334,895	10.111	1.72%
2022-02-08	11.62	11.60	11.66	11.22	11.86	2,022,000	23,447,380	11.596	9.915	9.898	9.949	9.573	10.12	2,369,761	9.8944	2.11%
2022-02-07	11.38	11.36	11.38	11.14	11.44	1,205,500	13,573,700	11.260	9.710	9.693	9.710	9.505	9.761	1,412,832	9.6074	2.71%
2022-02-04	11.08	11.08	11.18	10.92	11.60	947,500	10,568,980	11.155	9.454	9.454	9.539	9.317	9.898	1,110,459	9.5177	-0.89%
2022-01-31	11.18	11.18	11.20	10.88	11.24	217,000	2,410,080	11.106	9.539	9.539	9.556	9.283	9.591	254,322	9.4765	1.08%
2022-01-28	11.06	11.06	11.08	10.70	11.36	878,000	9,612,760	10.948	9.437	9.437	9.454	9.130	9.693	1,029,006	9.3418	-0.90%
2022-01-27	11.16	11.16	11.20	11.10	11.60	1,139,000	12,755,868	11.199	9.522	9.522	9.556	9.471	9.898	1,334,895	9.5557	-3.29%
2022-01-26	11.54	11.54	11.56	11.50	11.92	1,952,000	22,808,551	11.685	9.847	9.847	9.864	9.812	10.17	2,287,722	9.9700	-1.20%
2022-01-25	11.68	11.66	11.68	11.60	12.18	2,061,500	24,329,074	11.802	9.966	9.949	9.966	9.898	10.39	2,416,055	10.070	-3.15%
2022-01-24	12.06	12.06	12.08	12.00	12.38	1,675,000	20,324,554	12.134	10.29	10.29	10.31	10.24	10.56	1,963,081	10.353	-1.95%
2022-01-21	12.30	12.30	12.32	12.22	12.62	1,317,000	16,248,061	12.337	10.49	10.49	10.51	10.43	10.77	1,543,509	10.527	-3.00%
2022-01-20	12.68	12.66	12.68	12.38	12.72	905,500	11,366,440	12.553	10.82	10.80	10.82	10.56	10.85	1,061,236	10.711	1.44%
2022-01-19	12.50	12.50	12.52	12.42	13.10	1,253,000	15,856,755	12.655	10.67	10.67	10.68	10.60	11.18	1,468,502	10.798	-2.50%
2022-01-18	12.82	12.74	12.82	12.72	13.56	2,333,000	30,603,190	13.118	10.94	10.87	10.94	10.85	11.57	2,734,249	11.193	-2.58%
2022-01-17	13.16	13.16	13.22	12.30	13.28	3,280,000	42,491,175	12.955	11.23	11.23	11.28	10.49	11.33	3,844,123	11.054	6.82%
2022-01-14	12.32	12.28	12.34	12.22	12.52	791,000	9,757,890	12.336	10.51	10.48	10.53	10.43	10.68	927,043	10.526	-0.81%
2022-01-13	12.42	12.40	12.42	12.32	12.78	1,102,000	13,810,030	12.532	10.60	10.58	10.60	10.51	10.90	1,291,531	10.693	-0.96%
2022-01-12	12.54	12.50	12.54	12.36	12.60	766,500	9,570,940	12.487	10.70	10.67	10.70	10.55	10.75	898,329	10.654	1.13%
2022-01-11	12.40	12.34	12.40	12.34	12.60	851,000	10,575,269	12.427	10.58	10.53	10.58	10.53	10.75	997,362	10.603	-1.59%
2022-01-10	12.60	12.60	12.64	12.22	12.72	2,384,500	29,943,738	12.558	10.75	10.75	10.79	10.43	10.85	2,794,607	10.715	1.61%
2022-01-07	12.40	12.40	12.42	12.30	12.72	1,138,482	14,132,151	12.413	10.58	10.58	10.60	10.49	10.85	1,334,288	10.592	-1.59%
2022-01-06	12.60	12.60	12.68	12.50	12.98	1,113,000	14,034,061	12.609	10.75	10.75	10.82	10.67	11.08	1,304,423	10.759	-2.17%
2022-01-05	12.88	12.88	12.90	12.72	13.48	1,374,000	17,876,580	13.011	10.99	10.99	11.01	10.85	11.50	1,610,312	11.101	-2.13%
2022-01-04	13.16	13.06	13.16	12.98	13.52	1,260,500	16,677,145	13.231	11.23	11.14	11.23	11.08	11.54	1,477,292	11.289	-0.90%
2022-01-03	13.28	13.24	13.28	12.98	13.30	491,000	6,487,195	13.212	11.33	11.30	11.33	11.08	11.35	575,446	11.273	2.63%
2021-12-31	12.94	12.92	12.94	12.94	13.48	686,000	8,962,080	13.064	11.04	11.02	11.04	11.04	11.50	803,984	11.147	-1.82%
2021-12-30	13.18	13.16	13.18	13.12	13.58	1,124,500	14,977,850	13.320	11.25	11.23	11.25	11.19	11.59	1,317,901	11.365	-1.20%
2021-12-29	13.34	13.30	13.34	13.24	13.74	587,000	7,854,480	13.381	11.38	11.35	11.38	11.30	11.72	687,957	11.417	-2.34%
2021-12-28	13.66	13.60	13.66	13.44	14.14	2,348,000	32,139,870	13.688	11.66	11.60	11.66	11.47	12.06	2,751,829	11.679	-1.01%
2021-12-24	13.80	13.72	13.80	13.62	14.14	828,000	11,423,350	13.796	11.77	11.71	11.77	11.62	12.06	970,407	11.772	-1.85%
2021-12-23	14.06	13.98	14.06	13.80	14.30	2,059,840	28,903,276	14.032	12.00	11.93	12.00	11.77	12.20	2,414,109	11.973	0.14%
2021-12-22	14.04	14.02	14.04	13.28	14.08	5,224,500	72,467,630	13.871	11.98	11.96	11.98	11.33	12.01	6,123,055	11.835	6.69%
2021-12-21	13.16	13.16	13.22	12.64	13.34	1,601,000	20,904,419	13.057	11.23	11.23	11.28	10.79	11.38	1,876,354	11.141	4.11%
2021-12-20	12.64	12.64	12.66	12.48	13.64	2,829,000	36,584,766	12.932	10.79	10.79	10.80	10.65	11.64	3,315,556	11.034	-4.24%
2021-12-17	13.20	13.18	13.20	12.46	13.34	6,267,950	81,361,787	12.981	11.26	11.25	11.26	10.63	11.38	7,345,966	11.076	5.77%
2021-12-16	12.48	12.42	12.48	11.46	12.66	5,344,000	65,278,680	12.215	10.65	10.60	10.65	9.778	10.80	6,263,107	10.423	7.59%
2021-12-15	11.60	11.58	11.60	11.54	11.80	687,500	8,020,010	11.665	9.898	9.881	9.898	9.847	10.07	805,742	9.9536	0.35%
2021-12-14	11.56	11.52	11.56	11.46	11.86	874,500	10,128,190	11.582	9.864	9.829	9.864	9.778	10.12	1,024,904	9.8821	-1.87%
2021-12-13	11.78	11.74	11.78	11.50	12.18	1,964,500	23,247,075	11.834	10.05	10.02	10.05	9.812	10.39	2,302,372	10.097	2.26%
2021-12-10	11.52	11.50	11.52	11.40	11.76	1,101,000	12,742,350	11.573	9.829	9.812	9.829	9.727	10.03	1,290,359	9.8750	-1.87%
2021-12-09	11.74	11.72	11.74	11.56	11.98	1,403,500	16,472,525	11.737	10.02	10.00	10.02	9.864	10.22	1,644,886	10.014	-1.34%
2021-12-08	11.90	11.86	11.90	11.50	11.94	941,000	11,103,200	11.799	10.15	10.12	10.15	9.812	10.19	1,102,841	10.068	1.36%
2021-12-07	11.74	11.74	11.76	11.28	12.56	5,499,006	63,954,851	11.630	10.02	10.02	10.03	9.625	10.72	6,444,773	9.9235	-5.48%
2021-12-06	12.42	12.42	12.44	12.42	13.38	1,849,500	23,544,480	12.730	10.60	10.60	10.61	10.60	11.42	2,167,593	10.862	-3.27%
2021-12-03	12.84	12.76	12.84	12.60	12.90	660,500	8,427,100	12.759	10.96	10.89	10.96	10.75	11.01	774,098	10.886	1.26%
2021-12-02	12.68	12.64	12.68	12.58	13.50	1,321,000	17,098,690	12.944	10.82	10.79	10.82	10.73	11.52	1,548,197	11.044	-4.66%
2021-12-01	13.30	13.26	13.32	12.84	13.44	1,581,500	20,826,517	13.169	11.35	11.31	11.37	10.96	11.47	1,853,500	11.236	1.84%
2021-11-30	13.06	13.06	13.08	12.74	13.18	1,165,500	15,044,831	12.908	11.14	11.14	11.16	10.87	11.25	1,365,953	11.014	0.77%
2021-11-29	12.96	12.90	12.96	12.80	13.52	827,000	10,733,200	12.978	11.06	11.01	11.06	10.92	11.54	969,235	11.074	-1.07%
2021-11-26	13.10	13.10	13.14	13.04	13.62	1,200,000	15,961,861	13.302	11.18	11.18	11.21	11.13	11.62	1,406,386	11.350	-2.67%
2021-11-25	13.46	13.44	13.48	13.40	13.90	859,000	11,639,667	13.550	11.48	11.47	11.50	11.43	11.86	1,006,738	11.562	-1.90%
2021-11-24	13.72	13.72	13.74	13.04	14.14	3,905,500	53,891,624	13.799	11.71	11.71	11.72	11.13	12.06	4,577,202	11.774	4.57%
2021-11-23	13.12	13.10	13.12	12.66	13.34	1,839,500	24,121,800	13.113	11.19	11.18	11.19	10.80	11.38	2,155,873	11.189	3.47%
2021-11-22	12.68	12.66	12.68	12.36	12.96	927,000	11,811,141	12.741	10.82	10.80	10.82	10.55	11.06	1,086,433	10.871	0.63%
2021-11-19	12.60	12.58	12.60	12.26	12.66	1,042,000	13,039,153	12.514	10.75	10.73	10.75	10.46	10.80	1,221,212	10.677	-0.79%
2021-11-18	12.70	12.70	12.74	12.50	12.96	936,500	11,868,464	12.673	10.84	10.84	10.87	10.67	11.06	1,097,567	10.813	-2.01%
2021-11-17	12.96	12.94	12.96	12.76	13.46	1,303,000	16,820,271	12.909	11.06	11.04	11.06	10.89	11.48	1,527,101	11.015	-1.97%
2021-11-16	13.22	13.20	13.22	12.60	13.66	1,686,000	22,457,015	13.320	11.28	11.26	11.28	10.75	11.66	1,975,973	11.365	4.42%
2021-11-15	12.66	12.66	12.72	12.62	13.02	380,500	4,848,182	12.742	10.80	10.80	10.85	10.77	11.11	445,942	10.872	-0.94%
2021-11-12	12.78	12.76	12.78	12.70	13.20	547,000	7,067,370	12.920	10.90	10.89	10.90	10.84	11.26	641,078	11.024	-1.08%
2021-11-11	12.92	12.90	12.92	12.42	13.10	1,061,500	13,714,870	12.920	11.02	11.01	11.02	10.60	11.18	1,244,066	11.024	3.19%
2021-11-10	12.52	12.50	12.52	12.32	12.60	760,000	9,479,880	12.474	10.68	10.67	10.68	10.51	10.75	890,711	10.643	0.97%
2021-11-09	12.40	12.40	12.44	12.00	12.64	1,272,000	15,815,152	12.433	10.58	10.58	10.61	10.24	10.79	1,490,770	10.609	1.81%
2021-11-08	12.18	12.16	12.20	12.02	12.68	1,713,500	21,014,360	12.264	10.39	10.38	10.41	10.26	10.82	2,008,203	10.464	-4.40%
2021-11-05	12.74	12.72	12.74	12.70	13.18	1,004,459	12,970,756	12.913	10.87	10.85	10.87	10.84	11.25	1,177,215	11.018	-4.35%
2021-11-04	13.32	13.30	13.32	12.26	13.40	3,063,500	39,914,268	13.029	11.37	11.35	11.37	10.46	11.43	3,590,387	11.117	7.94%
2021-11-03	12.34	12.32	12.34	12.28	12.78	2,043,500	25,348,320	12.404	10.53	10.51	10.53	10.48	10.90	2,394,959	10.584	0.33%
2021-11-02	12.30	12.28	12.30	12.18	13.00	2,023,100	25,356,860	12.534	10.49	10.48	10.49	10.39	11.09	2,371,050	10.694	0.33%
2021-11-01	12.26	12.24	12.26	11.88	12.90	3,372,000	41,262,110	12.237	10.46	10.44	10.46	10.14	11.01	3,951,946	10.441	-6.55%
2021-10-29	13.12	13.08	13.14	12.66	13.90	3,491,500	45,692,752	13.087	11.19	11.16	11.21	10.80	11.86	4,091,998	11.166	-4.79%
2021-10-28	13.78	13.76	13.78	12.72	14.02	4,257,000	58,030,070	13.632	11.76	11.74	11.76	10.85	11.96	4,989,156	11.631	6.00%
2021-10-27	13.00	12.94	13.00	12.80	13.18	1,445,500	18,756,900	12.976	11.09	11.04	11.09	10.92	11.25	1,694,110	11.072	-1.52%
2021-10-26	13.20	13.18	13.20	13.12	13.80	955,000	12,724,177	13.324	11.26	11.25	11.26	11.19	11.77	1,119,249	11.368	-2.80%
2021-10-25	13.58	13.54	13.58	13.40	13.96	1,157,500	15,850,890	13.694	11.59	11.55	11.59	11.43	11.91	1,356,577	11.684	0.89%
2021-10-22	13.46	13.46	13.48	13.30	13.76	1,069,500	14,510,736	13.568	11.48	11.48	11.50	11.35	11.74	1,253,442	11.577	0.90%
2021-10-21	13.34	13.34	13.40	12.82	13.70	2,977,500	39,262,763	13.186	11.38	11.38	11.43	10.94	11.69	3,489,596	11.251	-0.45%
2021-10-20	13.40	13.36	13.40	13.30	14.08	1,666,500	22,643,240	13.587	11.43	11.40	11.43	11.35	12.01	1,953,119	11.593	-2.62%
2021-10-19	13.76	13.74	13.76	13.40	14.04	2,909,700	39,717,596	13.650	11.74	11.72	11.74	11.43	11.98	3,410,135	11.647	-1.71%
2021-10-18	14.00	14.00	14.06	13.50	14.50	2,424,000	34,006,710	14.029	11.95	11.95	12.00	11.52	12.37	2,840,900	11.970	1.45%
2021-10-15	13.80	13.76	13.80	13.66	15.26	8,258,500	119,415,265	14.460	11.77	11.74	11.77	11.66	13.02	9,678,868	12.338	-4.17%
2021-10-12	14.40	14.40	14.50	13.82	15.18	10,130,759	148,573,113	14.666	12.29	12.29	12.37	11.79	12.95	11,873,134	12.513	1.41%
2021-10-11	14.20	14.20	14.28	12.40	15.02	13,277,500	189,216,160	14.251	12.12	12.12	12.18	10.58	12.82	15,561,079	12.160	13.78%
2021-10-08	12.48	12.48	12.50	11.88	12.62	2,837,996	35,072,531	12.358	10.65	10.65	10.67	10.14	10.77	3,326,099	10.545	5.41%
2021-10-07	11.84	11.84	11.86	11.56	11.94	802,500	9,426,340	11.746	10.10	10.10	10.12	9.864	10.19	940,521	10.022	3.86%
2021-10-06	11.40	11.40	11.50	11.32	11.78	598,500	6,858,680	11.460	9.727	9.727	9.812	9.659	10.05	701,435	9.7781	-1.21%
2021-10-05	11.54	11.54	11.58	11.30	11.60	379,500	4,355,420	11.477	9.847	9.847	9.881	9.642	9.898	444,770	9.7925	0.17%
2021-10-04	11.52	11.52	11.56	11.46	12.00	525,000	6,131,690	11.679	9.829	9.829	9.864	9.778	10.24	615,294	9.9655	-3.84%
2021-09-30	11.98	11.98	12.00	11.70	11.98	514,500	6,098,680	11.854	10.22	10.22	10.24	9.983	10.22	602,988	10.114	2.04%
2021-09-29	11.74	11.66	11.74	11.36	11.76	1,579,000	18,281,800	11.578	10.02	9.949	10.02	9.693	10.03	1,850,570	9.8790	0.34%
2021-09-28	11.70	11.70	11.74	11.64	11.98	1,677,000	19,810,176	11.813	9.983	9.983	10.02	9.932	10.22	1,965,425	10.079	-1.68%
2021-09-27	11.90	11.88	11.92	11.58	12.24	1,591,034	18,823,086	11.831	10.15	10.14	10.17	9.881	10.44	1,864,674	10.095	-0.83%
2021-09-24	12.00	11.98	12.04	11.92	13.04	2,592,000	32,166,470	12.410	10.24	10.22	10.27	10.17	11.13	3,037,795	10.589	-4.91%
2021-09-23	12.62	12.62	12.66	12.08	12.80	2,828,500	35,710,390	12.625	10.77	10.77	10.80	10.31	10.92	3,314,970	10.772	4.99%
2021-09-21	12.02	12.02	12.08	11.76	12.32	1,151,060	13,853,730	12.036	10.26	10.26	10.31	10.03	10.51	1,349,029	10.269	1.18%
2021-09-20	11.88	11.88	11.94	11.54	12.16	1,267,233	14,942,497	11.791	10.14	10.14	10.19	9.847	10.38	1,485,183	10.061	-2.78%
2021-09-17	12.22	12.22	12.38	11.90	12.58	1,768,233	21,577,050	12.203	10.43	10.43	10.56	10.15	10.73	2,072,349	10.412	-1.93%
2021-09-16	12.46	12.44	12.46	12.08	12.78	2,181,000	26,816,893	12.296	10.63	10.61	10.63	10.31	10.90	2,556,107	10.491	1.47%
2021-09-15	12.28	12.28	12.34	12.10	13.32	6,588,500	82,828,710	12.572	10.48	10.48	10.53	10.32	11.37	7,721,647	10.727	-7.81%
2021-09-14	13.32	13.32	13.36	13.30	14.20	2,556,500	34,772,335	13.602	11.37	11.37	11.40	11.35	12.12	2,996,189	11.606	-5.93%
2021-09-13	14.16	14.14	14.16	13.12	14.54	7,750,500	105,969,374	13.673	12.08	12.06	12.08	11.19	12.41	9,083,498	11.666	0.71%
2021-09-10	14.06	14.06	14.08	13.82	15.20	4,167,000	59,717,430	14.331	12.00	12.00	12.01	11.79	12.97	4,883,677	12.228	-3.03%
2021-09-09	14.50	14.48	14.50	14.34	15.88	9,778,500	148,520,203	15.188	12.37	12.36	12.37	12.24	13.55	11,460,291	12.960	-2.55%
2021-09-08	14.88	14.78	14.88	14.04	14.92	7,983,250	116,315,260	14.570	12.70	12.61	12.70	11.98	12.73	9,356,278	12.432	4.35%
2021-09-07	14.26	14.24	14.28	13.42	14.30	13,534,879	189,951,533	14.034	12.17	12.15	12.18	11.45	12.20	15,862,724	11.975	6.10%
2021-09-06	13.44	13.42	13.44	11.60	13.58	8,451,000	109,589,980	12.968	11.47	11.45	11.47	9.898	11.59	9,904,476	11.065	16.06%
2021-09-03	11.58	11.54	11.60	11.42	12.44	3,577,100	42,644,283	11.921	9.881	9.847	9.898	9.744	10.61	4,192,321	10.172	-2.85%
2021-09-02	11.92	11.92	11.96	10.96	11.98	3,362,556	39,159,839	11.646	10.17	10.17	10.20	9.352	10.22	3,940,877	9.9368	9.16%
2021-09-01	10.92	10.86	10.92	10.82	11.16	448,500	4,905,430	10.937	9.317	9.266	9.317	9.232	9.522	525,637	9.3324	-1.44%
2021-08-31	11.08	11.08	11.10	10.76	11.18	865,500	9,485,450	10.960	9.454	9.454	9.471	9.181	9.539	1,014,356	9.3512	2.78%
2021-08-30	10.78	10.72	10.80	10.38	10.86	826,000	8,860,880	10.727	9.198	9.147	9.215	8.857	9.266	968,063	9.1532	5.07%
2021-08-27	10.26	10.26	10.34	10.20	10.58	605,500	6,282,200	10.375	8.754	8.754	8.823	8.703	9.027	709,639	8.8527	-2.29%
2021-08-26	10.50	10.42	10.50	10.16	10.56	600,500	6,216,942	10.353	8.959	8.891	8.959	8.669	9.010	703,779	8.8337	-0.19%
2021-08-25	10.52	10.40	10.52	10.26	10.66	262,500	2,728,070	10.393	8.976	8.874	8.976	8.754	9.096	307,647	8.8675	0.38%
2021-08-24	10.48	10.46	10.48	10.46	10.66	314,880	3,306,758	10.502	8.942	8.925	8.942	8.925	9.096	369,036	8.9605	-1.32%
2021-08-23	10.62	10.56	10.62	10.10	10.62	693,500	7,270,220	10.483	9.062	9.010	9.062	8.618	9.062	812,774	8.9449	5.15%
2021-08-20	10.10	10.10	10.12	10.00	10.32	910,500	9,222,630	10.129	8.618	8.618	8.635	8.533	8.806	1,067,096	8.6427	-2.70%
2021-08-19	10.38	10.32	10.38	10.32	10.68	801,500	8,387,295	10.464	8.857	8.806	8.857	8.806	9.113	939,349	8.9288	-2.81%
2021-08-18	10.68	10.54	10.68	10.50	10.84	607,000	6,437,730	10.606	9.113	8.993	9.113	8.959	9.249	711,397	9.0494	-0.56%
2021-08-17	10.74	10.58	10.76	10.42	10.98	996,000	10,543,960	10.586	9.164	9.027	9.181	8.891	9.369	1,167,301	9.0328	-1.83%
2021-08-16	10.94	10.84	10.94	10.78	11.30	903,500	9,911,220	10.970	9.335	9.249	9.335	9.198	9.642	1,058,892	9.3600	-1.62%
2021-08-13	11.12	11.10	11.12	11.12	11.50	898,500	10,120,660	11.264	9.488	9.471	9.488	9.488	9.812	1,053,032	9.6110	-2.28%
2021-08-12	11.38	11.34	11.38	11.32	11.62	737,500	8,458,360	11.469	9.710	9.676	9.710	9.659	9.915	864,342	9.7859	-1.04%
2021-08-11	11.50	11.44	11.50	11.38	11.66	712,500	8,178,860	11.479	9.812	9.761	9.812	9.710	9.949	835,042	9.7946	-1.03%
2021-08-10	11.62	11.58	11.62	11.46	11.72	841,500	9,729,990	11.563	9.915	9.881	9.915	9.778	10.00	986,228	9.8659	0.69%
2021-08-09	11.54	11.52	11.54	11.04	11.60	1,193,000	13,562,560	11.368	9.847	9.829	9.847	9.420	9.898	1,398,182	9.7001	0.52%
2021-08-06	11.48	11.44	11.48	11.36	11.66	1,208,558	13,975,821	11.564	9.795	9.761	9.795	9.693	9.949	1,416,416	9.8670	0.00%
2021-08-05	11.48	11.42	11.48	11.10	11.60	2,086,500	23,766,370	11.391	9.795	9.744	9.795	9.471	9.898	2,445,354	9.7190	-0.86%
2021-08-04	11.58	11.52	11.58	11.12	11.64	1,565,030	18,022,103	11.516	9.881	9.829	9.881	9.488	9.932	1,834,197	9.8256	2.48%
2021-08-03	11.30	11.28	11.30	11.08	11.80	1,812,020	20,588,632	11.362	9.642	9.625	9.642	9.454	10.07	2,123,667	9.6949	-2.08%
2021-08-02	11.54	11.50	11.54	10.90	11.74	3,394,500	38,659,400	11.389	9.847	9.812	9.847	9.300	10.02	3,978,315	9.7175	3.96%
2021-07-30	11.10	11.08	11.10	10.28	11.30	5,553,500	61,349,200	11.047	9.471	9.454	9.471	8.771	9.642	6,508,639	9.4258	7.77%
2021-07-29	10.30	10.30	10.36	10.22	10.40	2,624,000	27,035,150	10.303	8.788	8.788	8.840	8.720	8.874	3,075,298	8.7911	1.18%
2021-07-28	10.18	10.10	10.18	9.610	10.38	2,644,500	26,652,540	10.078	8.686	8.618	8.686	8.200	8.857	3,099,324	8.5995	4.52%
2021-07-27	9.740	9.510	9.740	9.420	9.930	2,130,000	20,690,520	9.7139	8.311	8.114	8.311	8.038	8.473	2,496,336	8.2884	0.83%
2021-07-26	9.660	9.650	9.680	9.590	9.880	1,117,030	10,827,966	9.6935	8.242	8.234	8.259	8.183	8.430	1,309,146	8.2710	-1.73%
2021-07-23	9.830	9.820	9.830	9.770	9.900	788,500	7,766,520	9.8497	8.387	8.379	8.387	8.336	8.447	924,113	8.4043	0.61%
2021-07-22	9.770	9.760	9.770	9.600	9.930	1,666,374	16,363,661	9.8199	8.336	8.328	8.336	8.191	8.473	1,952,971	8.3789	2.52%
2021-07-21	9.530	9.520	9.530	9.200	9.640	1,185,130	11,200,516	9.4509	8.131	8.123	8.131	7.850	8.225	1,388,959	8.0640	2.80%
2021-07-20	9.270	9.230	9.270	9.200	9.350	561,500	5,201,105	9.2629	7.910	7.876	7.910	7.850	7.978	658,072	7.9036	-0.22%
2021-07-19	9.290	9.220	9.290	9.160	9.360	525,500	4,849,860	9.2290	7.927	7.867	7.927	7.816	7.986	615,880	7.8747	-0.21%
2021-07-16	9.310	9.310	9.360	9.250	9.400	427,000	3,976,345	9.3123	7.944	7.944	7.986	7.893	8.021	500,439	7.9457	0.87%
2021-07-15	9.230	9.180	9.230	9.140	9.340	643,000	5,920,198	9.2072	7.876	7.833	7.876	7.799	7.969	753,589	7.8560	-0.86%
2021-07-14	9.310	9.200	9.310	9.190	9.360	364,500	3,378,745	9.2695	7.944	7.850	7.944	7.841	7.986	427,190	7.9092	0.22%
2021-07-13	9.290	9.280	9.290	9.210	9.430	1,098,040	10,242,619	9.3281	7.927	7.918	7.927	7.858	8.046	1,286,890	7.9592	1.20%
2021-07-12	9.180	9.160	9.180	9.100	9.290	928,477	8,542,497	9.2005	7.833	7.816	7.833	7.765	7.927	1,088,164	7.8504	0.66%
2021-07-09	9.120	9.060	9.120	9.000	9.140	864,000	7,821,990	9.0532	7.782	7.730	7.782	7.679	7.799	1,012,598	7.7247	-0.22%
2021-07-08	9.140	9.080	9.140	9.020	9.280	1,304,124	11,883,088	9.1119	7.799	7.748	7.799	7.696	7.918	1,528,419	7.7748	-1.93%
2021-07-07	9.320	9.290	9.320	9.220	9.620	852,000	7,913,620	9.2883	7.952	7.927	7.952	7.867	8.208	998,534	7.9252	-1.17%
2021-07-06	9.430	9.430	9.440	9.380	9.590	815,500	7,702,950	9.4457	8.046	8.046	8.055	8.003	8.183	955,757	8.0595	-0.74%
2021-07-05	9.500	9.500	9.530	9.500	9.730	608,000	5,818,460	9.5698	8.106	8.106	8.131	8.106	8.302	712,569	8.1655	-1.86%
2021-07-02	9.680	9.680	9.720	9.640	9.870	1,164,500	11,329,820	9.7293	8.259	8.259	8.294	8.225	8.422	1,364,781	8.3016	-1.93%
2021-06-30	9.870	9.870	9.880	9.750	10.00	597,101	5,919,329	9.9134	8.422	8.422	8.430	8.319	8.533	699,796	8.4587	1.02%
2021-06-29	9.770	9.760	9.770	9.740	9.950	514,500	5,054,635	9.8244	8.336	8.328	8.336	8.311	8.490	602,988	8.3826	-0.31%
2021-06-28	9.800	9.800	9.860	9.600	9.920	764,477	7,470,078	9.7715	8.362	8.362	8.413	8.191	8.464	895,958	8.3375	0.00%
2021-06-25	9.800	9.800	9.820	9.740	9.850	373,000	3,655,125	9.7993	8.362	8.362	8.379	8.311	8.405	437,152	8.3612	0.62%
2021-06-24	9.740	9.740	9.830	9.700	9.900	319,500	3,129,560	9.7952	8.311	8.311	8.387	8.277	8.447	374,450	8.3577	-0.92%
2021-06-23	9.830	9.750	9.830	9.470	9.890	931,500	9,025,785	9.6895	8.387	8.319	8.387	8.080	8.439	1,091,707	8.2676	3.36%
2021-06-22	9.510	9.500	9.510	9.510	9.850	668,582	6,405,161	9.5802	8.114	8.106	8.114	8.114	8.405	783,571	8.1743	-1.02%
2021-06-21	9.870	9.870	9.900	9.780	9.930	484,344	4,765,140	9.8383	8.198	8.198	8.223	8.123	8.248	583,125	8.1717	-0.60%
2021-06-18	9.930	9.930	9.970	9.610	10.06	1,036,344	10,267,669	9.9076	8.248	8.248	8.281	7.982	8.356	1,247,704	8.2293	2.90%
2021-06-17	9.650	9.650	9.710	9.610	9.780	601,500	5,802,975	9.6475	8.015	8.015	8.065	7.982	8.123	724,174	8.0132	-1.33%
2021-06-16	9.780	9.780	9.790	9.760	9.990	574,500	5,640,545	9.8182	8.123	8.123	8.132	8.107	8.298	691,668	8.1550	-2.10%
2021-06-15	9.990	9.990	10.00	9.980	10.18	961,000	9,631,320	10.022	8.298	8.298	8.306	8.289	8.456	1,156,994	8.3244	-1.28%
2021-06-11	10.12	10.12	10.14	10.10	10.44	789,500	8,037,640	10.181	8.406	8.406	8.422	8.389	8.671	950,517	8.4561	-2.32%
2021-06-10	10.36	10.32	10.36	10.24	10.46	2,034,768	21,073,432	10.357	8.605	8.572	8.605	8.505	8.688	2,449,754	8.6023	1.57%
2021-06-09	10.20	10.18	10.20	10.00	10.38	2,129,500	21,724,130	10.202	8.472	8.456	8.472	8.306	8.622	2,563,806	8.4734	3.03%
2021-06-08	9.900	9.900	9.940	9.750	9.930	684,500	6,731,245	9.8338	8.223	8.223	8.256	8.098	8.248	824,102	8.1680	0.92%
2021-06-07	9.810	9.800	9.810	9.730	9.910	653,287	6,404,604	9.8037	8.148	8.140	8.148	8.082	8.231	786,523	8.1429	0.10%
2021-06-04	9.800	9.800	9.840	9.760	10.06	879,500	8,678,030	9.8670	8.140	8.140	8.173	8.107	8.356	1,058,872	8.1955	-2.39%
2021-06-03	10.04	10.04	10.06	9.740	10.20	2,282,000	22,904,305	10.037	8.339	8.339	8.356	8.090	8.472	2,747,408	8.3367	3.29%
2021-06-02	9.720	9.720	9.740	9.610	9.760	636,000	6,172,065	9.7045	8.073	8.073	8.090	7.982	8.107	765,711	8.0606	1.46%
2021-06-01	9.580	9.580	9.600	9.550	9.750	1,631,516	15,706,346	9.6268	7.957	7.957	7.974	7.932	8.098	1,964,260	7.9961	0.31%
2021-05-31	9.550	9.550	9.560	9.380	9.600	1,381,000	13,119,505	9.5000	7.932	7.932	7.941	7.791	7.974	1,662,652	7.8907	0.84%
2021-05-28	9.470	9.470	9.480	9.420	9.660	481,500	4,573,685	9.4988	7.866	7.866	7.874	7.824	8.024	579,701	7.8897	-0.84%
2021-05-27	9.550	9.550	9.570	9.420	9.640	554,500	5,275,210	9.5135	7.932	7.932	7.949	7.824	8.007	667,589	7.9019	-0.10%
2021-05-26	9.560	9.520	9.560	9.420	9.560	447,000	4,258,000	9.5257	7.941	7.907	7.941	7.824	7.941	538,165	7.9121	0.84%
2021-05-25	9.480	9.480	9.500	9.460	9.640	624,000	5,943,485	9.5248	7.874	7.874	7.891	7.857	8.007	751,263	7.9113	-0.84%
2021-05-24	9.560	9.560	9.570	9.320	9.570	896,373	8,502,220	9.4851	7.941	7.941	7.949	7.741	7.949	1,079,186	7.8784	2.91%
2021-05-21	9.290	9.290	9.320	9.180	9.380	1,264,000	11,700,232	9.2565	7.716	7.716	7.741	7.625	7.791	1,521,790	7.6885	-0.11%
2021-05-20	9.300	9.260	9.300	9.240	9.460	1,066,020	9,991,316	9.3725	7.725	7.691	7.725	7.675	7.857	1,283,432	7.7848	-1.27%
2021-05-18	9.420	9.420	9.430	9.410	9.590	1,232,500	11,720,679	9.5097	7.824	7.824	7.833	7.816	7.965	1,483,865	7.8987	-0.42%
2021-05-17	9.460	9.460	9.470	9.420	9.520	1,654,500	15,648,670	9.4582	7.857	7.857	7.866	7.824	7.907	1,991,931	7.8560	0.75%
2021-05-14	9.390	9.380	9.400	9.290	9.420	1,110,000	10,417,085	9.3848	7.799	7.791	7.808	7.716	7.824	1,336,382	7.7950	1.84%
2021-05-13	9.220	9.220	9.230	9.220	9.480	868,000	8,106,680	9.3395	7.658	7.658	7.666	7.658	7.874	1,045,026	7.7574	-2.12%
2021-05-12	9.420	9.410	9.420	9.420	9.490	255,500	2,413,381	9.4457	7.824	7.816	7.824	7.824	7.882	307,609	7.8456	0.00%
2021-05-11	9.420	9.420	9.470	9.380	9.480	744,000	6,999,485	9.4079	7.824	7.824	7.866	7.791	7.874	895,737	7.8142	-1.26%
2021-05-10	9.540	9.520	9.540	9.470	9.640	503,000	4,793,857	9.5305	7.924	7.907	7.924	7.866	8.007	605,586	7.9161	-0.63%
2021-05-07	9.600	9.580	9.600	9.510	9.680	538,543	5,146,173	9.5557	7.974	7.957	7.974	7.899	8.040	648,378	7.9370	0.21%
2021-05-06	9.580	9.530	9.580	9.490	9.680	535,000	5,117,790	9.5660	7.957	7.916	7.957	7.882	8.040	644,112	7.9455	0.52%
2021-05-05	9.530	9.530	9.540	9.430	9.610	370,000	3,517,225	9.5060	7.916	7.916	7.924	7.833	7.982	445,461	7.8957	0.32%
2021-05-04	9.500	9.500	9.510	9.400	9.630	856,500	8,103,815	9.4615	7.891	7.891	7.899	7.808	7.999	1,031,181	7.8588	-1.14%
2021-05-03	9.610	9.610	9.630	9.420	9.700	727,000	6,918,189	9.5161	7.982	7.982	7.999	7.824	8.057	875,270	7.9041	-0.41%
2021-04-30	9.650	9.640	9.650	9.650	9.870	845,000	8,222,795	9.7311	8.015	8.007	8.015	8.015	8.198	1,017,336	8.0827	-1.53%
2021-04-29	9.800	9.800	9.860	9.730	9.890	359,000	3,518,245	9.8001	8.140	8.140	8.190	8.082	8.215	432,217	8.1400	-0.20%
2021-04-28	9.820	9.820	9.840	9.780	9.930	489,500	4,803,455	9.8130	8.157	8.157	8.173	8.123	8.248	589,332	8.1507	-0.51%
2021-04-27	9.870	9.860	9.870	9.850	9.950	490,000	4,844,285	9.8863	8.198	8.190	8.198	8.181	8.264	589,934	8.2116	-0.30%
2021-04-26	9.900	9.890	9.900	9.880	10.08	458,103	4,550,521	9.9334	8.223	8.215	8.223	8.206	8.372	551,532	8.2507	-1.00%
2021-04-23	10.00	9.990	10.00	9.950	10.04	390,000	3,892,385	9.9805	8.306	8.298	8.306	8.264	8.339	469,540	8.2898	-0.40%
2021-04-22	10.04	10.04	10.08	10.00	10.16	369,000	3,705,150	10.041	8.339	8.339	8.372	8.306	8.439	444,257	8.3401	-0.40%
2021-04-21	10.08	10.04	10.08	10.00	10.18	617,150	6,199,881	10.046	8.372	8.339	8.372	8.306	8.456	743,016	8.3442	-1.37%
2021-04-20	10.22	10.22	10.24	10.10	10.28	1,323,500	13,528,110	10.221	8.489	8.489	8.505	8.389	8.539	1,593,425	8.4900	0.39%
2021-04-19	10.18	10.14	10.18	10.04	10.22	723,500	7,352,260	10.162	8.456	8.422	8.456	8.339	8.489	871,056	8.4406	0.79%
2021-04-16	10.10	10.04	10.10	10.00	10.16	453,500	4,576,730	10.092	8.389	8.339	8.389	8.306	8.439	545,990	8.3824	0.20%
2021-04-15	10.08	10.02	10.08	9.860	10.14	946,500	9,490,450	10.027	8.372	8.323	8.372	8.190	8.422	1,139,536	8.3283	1.92%
2021-04-14	9.890	9.870	9.890	9.870	9.960	314,500	3,114,595	9.9033	8.215	8.198	8.215	8.198	8.273	378,641	8.2257	0.20%
2021-04-13	9.870	9.870	9.880	9.850	9.960	358,260	3,544,795	9.8945	8.198	8.198	8.206	8.181	8.273	431,326	8.2184	-0.90%
2021-04-12	9.960	9.960	9.970	9.890	10.02	600,760	5,960,541	9.9217	8.273	8.273	8.281	8.215	8.323	723,284	8.2409	-0.40%
2021-04-09	10.00	9.950	10.00	9.910	10.14	541,201	5,399,465	9.9768	8.306	8.264	8.306	8.231	8.422	651,578	8.2868	-0.60%
2021-04-08	10.06	10.06	10.08	10.04	10.22	902,500	9,119,910	10.105	8.356	8.356	8.372	8.339	8.489	1,086,563	8.3934	-0.20%
2021-04-07	10.08	10.06	10.08	9.910	10.08	466,020	4,661,116	10.002	8.372	8.356	8.372	8.231	8.372	561,064	8.3076	1.72%
2021-04-01	9.910	9.900	9.930	9.880	9.980	606,500	6,007,125	9.9046	8.231	8.223	8.248	8.206	8.289	730,194	8.2268	0.30%
2021-03-31	9.880	9.880	9.900	9.880	10.10	895,500	8,909,645	9.9494	8.206	8.206	8.223	8.206	8.389	1,078,135	8.2639	-1.59%
2021-03-30	10.04	10.00	10.04	9.920	10.22	901,840	9,036,705	10.020	8.339	8.306	8.339	8.240	8.489	1,085,768	8.3229	-1.76%
2021-03-29	10.22	10.22	10.24	9.850	10.30	2,186,000	21,961,825	10.047	8.489	8.489	8.505	8.181	8.555	2,631,829	8.3447	3.44%
2021-03-26	9.880	9.880	9.900	9.830	9.960	898,500	8,880,085	9.8832	8.206	8.206	8.223	8.165	8.273	1,081,747	8.2090	-0.30%
2021-03-25	9.910	9.910	9.930	9.730	10.06	1,355,000	13,365,535	9.8639	8.231	8.231	8.248	8.082	8.356	1,631,349	8.1929	0.51%
2021-03-24	9.860	9.840	9.860	9.840	10.08	1,430,000	14,255,650	9.9690	8.190	8.173	8.190	8.173	8.372	1,721,645	8.2802	-2.18%
2021-03-23	10.08	10.06	10.08	10.00	10.18	1,071,420	10,769,315	10.051	8.372	8.356	8.372	8.306	8.456	1,289,933	8.3487	-0.40%
2021-03-22	10.12	10.12	10.14	10.02	10.18	761,000	7,686,410	10.100	8.406	8.406	8.422	8.323	8.456	916,204	8.3894	1.00%
2021-03-19	10.02	10.02	10.06	10.02	10.16	1,649,421	16,606,074	10.068	8.323	8.323	8.356	8.323	8.439	1,985,816	8.3623	-0.79%
2021-03-18	10.10	10.10	10.12	10.06	10.28	1,624,500	16,446,220	10.124	8.389	8.389	8.406	8.356	8.539	1,955,813	8.4089	-0.59%
2021-03-17	10.16	10.14	10.16	10.12	10.28	712,500	7,268,370	10.201	8.439	8.422	8.439	8.406	8.539	857,813	8.4731	-0.78%
2021-03-16	10.24	10.20	10.24	10.18	10.32	534,500	5,463,410	10.222	8.505	8.472	8.505	8.456	8.572	643,510	8.4900	-0.19%
2021-03-15	10.26	10.18	10.26	10.16	10.40	851,084	8,723,513	10.250	8.522	8.456	8.522	8.439	8.638	1,024,660	8.5136	0.00%
2021-03-12	10.26	10.14	10.26	10.10	10.36	738,500	7,545,210	10.217	8.522	8.422	8.522	8.389	8.605	889,115	8.4862	0.98%
2021-03-11	10.16	10.16	10.20	10.12	10.30	1,189,500	12,136,480	10.203	8.439	8.439	8.472	8.406	8.555	1,432,096	8.4746	0.20%
2021-03-10	10.14	10.12	10.14	10.08	10.28	614,500	6,239,580	10.154	8.422	8.406	8.422	8.372	8.539	739,826	8.4339	0.40%
2021-03-09	10.10	10.08	10.10	10.02	10.32	1,568,000	15,884,770	10.131	8.389	8.372	8.389	8.323	8.572	1,887,790	8.4145	-0.98%
2021-03-08	10.20	10.22	10.24	10.18	10.58	1,247,840	12,887,918	10.328	8.472	8.489	8.505	8.456	8.788	1,502,334	8.5786	-1.54%
2021-03-05	10.36	10.34	10.36	10.18	10.42	1,239,108	12,753,084	10.292	8.605	8.588	8.605	8.456	8.655	1,491,821	8.5487	-0.58%
2021-03-04	10.42	10.40	10.42	10.38	10.76	1,558,760	16,368,679	10.501	8.655	8.638	8.655	8.622	8.937	1,876,665	8.7222	-2.98%
2021-03-03	10.74	10.72	10.74	10.68	10.82	1,633,420	17,509,049	10.719	8.921	8.904	8.921	8.871	8.987	1,966,552	8.9034	-0.74%
2021-03-02	10.82	10.72	10.82	10.70	11.10	1,404,000	15,148,930	10.790	8.987	8.904	8.987	8.887	9.220	1,690,342	8.9620	-0.73%
2021-03-01	10.90	10.90	10.94	10.66	11.06	2,144,000	23,471,930	10.948	9.054	9.054	9.087	8.854	9.186	2,581,263	9.0932	0.93%
2021-02-26	10.80	10.76	10.80	10.28	10.94	3,918,500	42,014,420	10.722	8.970	8.937	8.970	8.539	9.087	4,717,668	8.9058	2.47%
2021-02-25	10.54	10.52	10.54	10.46	10.70	1,200,000	12,734,125	10.612	8.755	8.738	8.755	8.688	8.887	1,444,737	8.8141	0.19%
2021-02-24	10.52	10.50	10.52	10.46	10.84	1,909,760	20,219,275	10.587	8.738	8.721	8.738	8.688	9.004	2,299,251	8.7939	-2.59%
2021-02-23	10.80	10.80	10.82	10.52	10.86	1,487,039	15,955,079	10.729	8.970	8.970	8.987	8.738	9.020	1,790,317	8.9119	0.93%
2021-02-22	10.70	10.64	10.70	10.64	11.00	2,184,500	23,675,945	10.838	8.887	8.838	8.887	8.838	9.137	2,630,023	9.0022	-1.65%
2021-02-19	10.88	10.86	10.88	10.38	10.88	2,161,000	23,218,505	10.744	9.037	9.020	9.037	8.622	9.037	2,601,731	8.9243	2.26%
2021-02-18	10.64	10.62	10.64	10.56	10.84	893,948	9,539,906	10.672	8.838	8.821	8.838	8.771	9.004	1,076,266	8.8639	-2.03%
2021-02-17	10.86	10.84	10.86	10.50	10.90	1,123,500	12,118,640	10.787	9.020	9.004	9.020	8.721	9.054	1,352,635	8.9593	2.26%
2021-02-16	10.62	10.60	10.62	10.40	10.70	664,500	7,027,820	10.576	8.821	8.804	8.821	8.638	8.887	800,023	8.7845	2.12%
2021-02-11	10.40	10.38	10.40	10.16	10.44	285,948	2,948,400	10.311	8.638	8.622	8.638	8.439	8.671	344,266	8.5643	1.56%
2021-02-10	10.24	10.22	10.24	10.10	10.24	359,448	3,649,800	10.154	8.505	8.489	8.505	8.389	8.505	432,757	8.4338	1.19%
2021-02-09	10.12	10.12	10.16	10.08	10.20	643,500	6,521,700	10.135	8.406	8.406	8.439	8.372	8.472	774,740	8.4179	-0.39%
2021-02-08	10.16	10.16	10.18	10.04	10.18	737,500	7,446,980	10.098	8.439	8.439	8.456	8.339	8.456	887,911	8.3871	0.40%
2021-02-05	10.12	10.12	10.20	10.10	10.24	790,776	8,028,726	10.153	8.406	8.406	8.472	8.389	8.505	952,053	8.4331	0.00%
2021-02-04	10.12	10.12	10.16	10.12	10.36	808,500	8,246,975	10.200	8.406	8.406	8.439	8.406	8.605	973,392	8.4724	-2.32%
2021-02-03	10.36	10.34	10.36	10.28	10.50	448,000	4,655,030	10.391	8.605	8.588	8.605	8.539	8.721	539,368	8.6305	-0.38%
2021-02-02	10.40	10.36	10.42	10.30	10.56	618,500	6,412,490	10.368	8.638	8.605	8.655	8.555	8.771	744,642	8.6115	-0.38%
2021-02-01	10.44	10.44	10.48	10.02	10.60	1,269,000	13,068,550	10.298	8.671	8.671	8.705	8.323	8.804	1,527,809	8.5538	3.37%
2021-01-29	10.10	10.10	10.12	10.06	10.40	1,012,500	10,287,900	10.161	8.389	8.389	8.406	8.356	8.638	1,218,997	8.4396	-1.17%
2021-01-28	10.22	10.22	10.24	10.18	10.56	1,374,835	14,098,210	10.254	8.489	8.489	8.505	8.456	8.771	1,655,229	8.5174	-2.11%
2021-01-27	10.44	10.42	10.44	10.22	10.60	1,211,500	12,552,860	10.361	8.671	8.655	8.671	8.489	8.804	1,458,582	8.6062	-0.76%
2021-01-26	10.52	10.50	10.52	10.40	10.80	1,449,500	15,201,190	10.487	8.738	8.721	8.738	8.638	8.970	1,745,122	8.7107	-2.59%
2021-01-25	10.80	10.78	10.80	10.66	11.04	1,650,500	17,901,170	10.846	8.970	8.954	8.970	8.854	9.170	1,987,115	9.0086	0.19%
2021-01-22	10.78	10.72	10.78	10.68	11.24	1,386,908	15,063,889	10.861	8.954	8.904	8.954	8.871	9.336	1,669,764	9.0216	-3.41%
2021-01-21	11.16	11.16	11.24	11.02	11.44	1,713,500	19,202,880	11.207	9.270	9.270	9.336	9.153	9.502	2,062,964	9.3084	-2.11%
2021-01-20	11.40	11.38	11.40	11.12	11.50	2,449,500	27,698,290	11.308	9.469	9.452	9.469	9.236	9.552	2,949,069	9.3922	-0.18%
2021-01-19	11.42	11.38	11.42	11.00	11.46	4,124,966	46,564,283	11.288	9.485	9.452	9.485	9.137	9.519	4,966,243	9.3762	4.20%
2021-01-18	10.96	10.94	10.96	10.64	11.22	1,662,900	18,340,888	11.029	9.103	9.087	9.103	8.838	9.319	2,002,044	9.1611	2.43%
2021-01-15	10.70	10.70	10.74	10.68	11.34	1,397,500	15,226,050	10.895	8.887	8.887	8.921	8.871	9.419	1,682,517	9.0496	-4.46%
2021-01-14	11.20	11.18	11.20	10.42	11.28	2,292,500	25,197,450	10.991	9.303	9.286	9.303	8.655	9.369	2,760,050	9.1293	6.46%
2021-01-13	10.52	10.52	10.56	10.36	10.66	784,500	8,259,880	10.529	8.738	8.738	8.771	8.605	8.854	944,497	8.7453	0.96%
2021-01-12	10.42	10.42	10.44	10.26	10.44	455,000	4,703,420	10.337	8.655	8.655	8.671	8.522	8.671	547,796	8.5861	0.39%
2021-01-11	10.38	10.34	10.38	10.26	10.74	842,000	8,785,830	10.434	8.622	8.588	8.622	8.522	8.921	1,013,724	8.6669	-1.52%
2021-01-08	10.54	10.52	10.54	10.02	10.54	1,153,217	11,972,772	10.382	8.755	8.738	8.755	8.323	8.755	1,388,413	8.6234	3.33%
2021-01-07	10.20	10.18	10.20	10.10	10.50	781,456	7,981,281	10.213	8.472	8.456	8.472	8.389	8.721	940,832	8.4832	-3.04%
2021-01-06	10.52	10.52	10.54	10.36	10.66	651,500	6,845,130	10.507	8.738	8.738	8.755	8.605	8.854	784,372	8.7269	-1.13%
2021-01-05	10.64	10.64	10.66	10.24	10.66	832,000	8,691,890	10.447	8.838	8.838	8.854	8.505	8.854	1,001,684	8.6773	1.14%
2021-01-04	10.52	10.52	10.54	10.24	10.54	667,000	6,903,410	10.350	8.738	8.738	8.755	8.505	8.755	803,033	8.5967	1.54%
2020-12-31	10.36	10.36	10.42	10.30	10.54	290,500	3,017,530	10.387	8.605	8.605	8.655	8.555	8.755	349,747	8.6278	-1.15%
2020-12-30	10.48	10.46	10.54	10.40	10.82	937,500	9,871,000	10.529	8.705	8.688	8.755	8.638	8.987	1,128,701	8.7455	-2.96%
2020-12-29	10.80	10.80	10.82	9.920	10.84	2,630,000	27,587,790	10.490	8.970	8.970	8.987	8.240	9.004	3,166,382	8.7127	9.09%
2020-12-28	9.900	9.900	9.920	9.870	10.14	1,136,000	11,280,575	9.9301	8.223	8.223	8.240	8.198	8.422	1,367,684	8.2479	-1.98%
2020-12-24	10.10	10.02	10.10	9.860	10.16	332,000	3,340,930	10.063	8.389	8.323	8.389	8.190	8.439	399,711	8.3584	2.23%
2020-12-23	9.880	9.870	9.880	9.860	10.00	446,000	4,415,285	9.8997	8.206	8.198	8.206	8.190	8.306	536,961	8.2227	-1.20%
2020-12-22	10.00	10.00	10.02	9.810	10.18	580,000	5,780,835	9.9670	8.306	8.306	8.323	8.148	8.456	698,290	8.2786	-1.57%
2020-12-21	10.16	10.16	10.18	10.16	10.46	565,669	5,808,210	10.268	8.439	8.439	8.456	8.439	8.688	681,036	8.5285	-2.50%
2020-12-18	10.42	10.36	10.44	10.20	10.42	658,500	6,823,400	10.362	8.655	8.605	8.671	8.472	8.655	792,799	8.6067	1.17%
2020-12-17	10.30	10.30	10.32	10.10	10.34	921,000	9,396,620	10.203	8.555	8.555	8.572	8.389	8.588	1,108,836	8.4743	1.18%
2020-12-16	10.18	10.16	10.18	9.810	10.18	794,000	7,985,640	10.057	8.456	8.439	8.456	8.148	8.456	955,934	8.3538	3.77%
2020-12-15	9.810	9.810	9.830	9.800	10.06	1,363,000	13,425,390	9.8499	8.148	8.148	8.165	8.140	8.356	1,640,980	8.1813	-2.49%
2020-12-14	10.06	10.02	10.06	10.02	10.16	280,000	2,820,650	10.074	8.356	8.323	8.356	8.323	8.439	337,105	8.3673	-0.59%
2020-12-11	10.12	10.10	10.12	9.950	10.18	1,421,500	14,251,490	10.026	8.406	8.389	8.406	8.264	8.456	1,711,411	8.3273	-0.20%
2020-12-10	10.14	10.12	10.14	10.10	10.48	1,236,500	12,579,930	10.174	8.422	8.406	8.422	8.389	8.705	1,488,681	8.4504	-1.93%
2020-12-09	10.34	10.32	10.34	10.32	10.54	1,049,500	10,920,940	10.406	8.588	8.572	8.588	8.572	8.755	1,263,543	8.6431	-1.90%
2020-12-08	10.54	10.52	10.54	10.50	10.84	1,168,500	12,388,320	10.602	8.755	8.738	8.755	8.721	9.004	1,406,813	8.8059	-2.77%
2020-12-07	10.84	10.80	10.84	10.80	11.00	299,015	3,247,933	10.862	9.004	8.970	9.004	8.970	9.137	359,998	9.0221	-1.28%
2020-12-04	10.98	10.96	10.98	10.92	11.08	588,000	6,455,840	10.979	9.120	9.103	9.120	9.070	9.203	707,921	9.1194	-0.54%
2020-12-03	11.04	11.04	11.14	10.98	11.16	538,000	5,943,920	11.048	9.170	9.170	9.253	9.120	9.270	647,724	9.1766	-0.54%
2020-12-02	11.10	11.06	11.10	11.00	11.18	597,500	6,605,730	11.056	9.220	9.186	9.220	9.137	9.286	719,359	9.1828	-0.36%
2020-12-01	11.14	11.14	11.16	11.10	11.28	313,000	3,500,110	11.182	9.253	9.253	9.270	9.220	9.369	376,836	9.2882	0.36%
2020-11-30	11.10	11.10	11.18	11.10	11.50	727,500	8,236,860	11.322	9.220	9.220	9.286	9.220	9.552	875,872	9.4042	-1.60%
2020-11-27	11.28	11.26	11.30	11.14	11.30	255,000	2,865,700	11.238	9.369	9.353	9.386	9.253	9.386	307,007	9.3343	0.18%
2020-11-26	11.26	11.24	11.26	10.94	11.26	646,500	7,184,050	11.112	9.353	9.336	9.353	9.087	9.353	778,352	9.2298	1.62%
2020-11-25	11.08	11.08	11.12	11.08	11.50	917,000	10,394,090	11.335	9.203	9.203	9.236	9.203	9.552	1,104,020	9.4148	-1.25%
2020-11-24	11.22	11.20	11.22	10.74	11.24	1,495,000	16,586,535	11.095	9.319	9.303	9.319	8.921	9.336	1,799,902	9.2152	4.28%
2020-11-23	10.76	10.76	10.78	10.72	10.96	782,500	8,458,170	10.809	8.937	8.937	8.954	8.904	9.103	942,089	8.9781	-1.28%
2020-11-20	10.90	10.90	10.94	10.72	10.98	879,606	9,530,586	10.835	9.054	9.054	9.087	8.904	9.120	1,058,999	8.9996	0.00%
2020-11-19	10.90	10.90	10.96	10.86	11.10	584,500	6,387,850	10.929	9.054	9.054	9.103	9.020	9.220	703,707	9.0774	-1.09%
2020-11-18	11.02	11.02	11.04	11.00	11.24	336,572	3,725,664	11.069	9.153	9.153	9.170	9.137	9.336	405,215	9.1943	-0.36%
2020-11-17	11.06	11.04	11.06	11.00	11.30	704,500	7,844,985	11.136	9.186	9.170	9.186	9.137	9.386	848,181	9.2492	-0.54%
2020-11-16	11.12	11.12	11.14	10.98	11.14	636,500	7,045,350	11.069	9.236	9.236	9.253	9.120	9.253	766,313	9.1938	1.83%
2020-11-13	10.92	10.90	10.92	10.80	11.16	928,000	10,120,070	10.905	9.070	9.054	9.070	8.970	9.270	1,117,263	9.0579	-2.50%
2020-11-12	11.20	11.16	11.20	11.16	11.50	565,500	6,382,300	11.286	9.303	9.270	9.303	9.270	9.552	680,832	9.3743	-1.23%
2020-11-11	11.34	11.26	11.34	11.24	11.54	898,000	10,177,700	11.334	9.419	9.353	9.419	9.336	9.585	1,081,145	9.4138	0.00%
2020-11-10	11.34	11.34	11.38	11.24	11.90	1,446,500	16,449,980	11.372	9.419	9.419	9.452	9.336	9.884	1,741,510	9.4458	-4.22%
2020-11-09	11.84	11.80	11.86	11.36	11.98	1,899,500	22,410,520	11.798	9.834	9.801	9.851	9.436	9.951	2,286,898	9.7995	5.71%
2020-11-06	11.20	11.16	11.20	11.00	11.56	920,099	10,329,800	11.227	9.303	9.270	9.303	9.137	9.602	1,107,751	9.3250	-0.88%
2020-11-05	11.30	11.30	11.34	10.90	11.40	1,205,500	13,528,570	11.222	9.386	9.386	9.419	9.054	9.469	1,451,359	9.3213	5.02%
2020-11-04	10.76	10.76	10.80	10.74	10.98	369,500	3,999,880	10.825	8.937	8.937	8.970	8.921	9.120	444,859	8.9914	-1.47%
2020-11-03	10.92	10.90	10.92	10.58	11.14	1,370,000	14,999,880	10.949	9.070	9.054	9.070	8.788	9.253	1,649,408	9.0941	4.00%
2020-11-02	10.50	10.48	10.50	10.40	11.10	1,904,000	20,131,440	10.573	8.721	8.705	8.721	8.638	9.220	2,292,316	8.7821	-5.41%
2020-10-30	11.10	11.06	11.10	11.02	11.66	1,274,000	14,408,130	11.309	9.220	9.186	9.220	9.153	9.685	1,533,829	9.3936	-4.15%
2020-10-29	11.58	11.56	11.58	11.54	11.72	415,500	4,827,885	11.619	9.618	9.602	9.618	9.585	9.735	500,240	9.6511	-1.86%
2020-10-28	11.80	11.74	11.80	11.56	11.82	550,500	6,444,625	11.707	9.801	9.751	9.801	9.602	9.818	662,773	9.7237	0.68%
2020-10-27	11.72	11.70	11.72	11.60	11.84	787,000	9,195,765	11.685	9.735	9.718	9.735	9.635	9.834	947,507	9.7052	-1.68%
2020-10-23	11.92	11.92	12.00	11.90	12.04	641,954	7,695,507	11.988	9.901	9.901	9.967	9.884	10.00	772,879	9.9569	0.00%
2020-10-22	11.92	11.92	11.96	11.80	11.98	1,317,000	15,681,570	11.907	9.901	9.901	9.934	9.801	9.951	1,585,599	9.8900	-0.50%
2020-10-21	11.98	11.92	11.98	11.88	12.20	807,500	9,652,060	11.953	9.951	9.901	9.951	9.868	10.13	972,188	9.9282	-1.16%
2020-10-20	12.12	12.12	12.16	12.06	12.22	371,000	4,496,780	12.121	10.07	10.07	10.10	10.02	10.15	446,665	10.067	-1.30%
2020-10-19	12.28	12.26	12.28	12.10	12.44	865,500	10,672,690	12.331	10.20	10.18	10.20	10.05	10.33	1,042,017	10.242	0.82%
2020-10-16	12.18	12.14	12.18	12.04	12.20	375,500	4,556,590	12.135	10.12	10.08	10.12	10.00	10.13	452,082	10.079	0.16%
2020-10-15	12.16	12.14	12.16	12.10	12.28	499,500	6,079,430	12.171	10.10	10.08	10.10	10.05	10.20	601,372	10.109	-1.78%
2020-10-14	12.38	12.34	12.38	12.28	12.96	929,500	11,545,150	12.421	10.28	10.25	10.28	10.20	10.76	1,119,069	10.317	-2.98%
2020-10-12	12.76	12.76	12.84	12.40	12.88	1,376,500	17,601,290	12.787	10.60	10.60	10.66	10.30	10.70	1,657,234	10.621	3.74%
2020-10-09	12.30	12.30	12.34	12.30	12.68	534,455	6,665,398	12.471	10.22	10.22	10.25	10.22	10.53	643,456	10.359	-2.38%
2020-10-08	12.60	12.60	12.64	12.12	12.70	670,000	8,337,130	12.443	10.47	10.47	10.50	10.07	10.55	806,645	10.336	3.45%
2020-10-07	12.18	12.18	12.20	12.08	12.30	242,000	2,941,390	12.155	10.12	10.12	10.13	10.03	10.22	291,355	10.096	-1.30%
2020-10-06	12.34	12.34	12.36	11.76	12.36	384,000	4,664,110	12.146	10.25	10.25	10.27	9.768	10.27	462,316	10.089	4.58%
2020-10-05	11.80	11.78	11.80	11.62	11.94	244,500	2,868,605	11.733	9.801	9.784	9.801	9.652	9.917	294,365	9.7451	-0.84%
2020-09-30	11.90	11.88	11.90	11.66	11.92	398,000	4,694,100	11.794	9.884	9.868	9.884	9.685	9.901	479,171	9.7963	1.88%
2020-09-29	11.68	11.68	11.74	11.68	11.94	204,000	2,402,800	11.778	9.701	9.701	9.751	9.701	9.917	245,605	9.7832	-1.68%
2020-09-28	11.88	11.80	11.88	11.70	11.94	460,500	5,438,210	11.809	9.868	9.801	9.868	9.718	9.917	554,418	9.8089	1.02%
2020-09-25	11.76	11.72	11.76	11.60	12.10	1,289,500	15,242,590	11.821	9.768	9.735	9.768	9.635	10.05	1,552,490	9.8182	-1.84%
2020-09-24	11.98	11.98	12.02	11.96	12.32	1,038,000	12,481,940	12.025	9.951	9.951	9.984	9.934	10.23	1,249,698	9.9880	-3.39%
2020-09-23	12.40	12.38	12.40	12.36	12.68	609,000	7,578,080	12.443	10.30	10.28	10.30	10.27	10.53	733,204	10.336	-1.43%
2020-09-22	12.58	12.54	12.58	12.50	12.80	1,077,500	13,563,600	12.588	10.45	10.42	10.45	10.38	10.63	1,297,253	10.456	-2.18%
2020-09-21	12.86	12.86	12.92	12.84	13.30	657,402	8,512,571	12.949	10.68	10.68	10.73	10.66	11.05	791,478	10.755	-2.58%
2020-09-18	13.20	13.16	13.20	12.82	13.20	808,000	10,514,830	13.013	10.96	10.93	10.96	10.65	10.96	972,790	10.809	2.17%
2020-09-17	12.92	12.92	12.98	12.92	13.20	993,349	12,892,078	12.978	10.73	10.73	10.78	10.73	10.96	1,195,940	10.780	-1.52%
2020-09-16	13.12	13.08	13.12	13.08	13.28	975,000	12,857,530	13.187	10.90	10.86	10.90	10.86	11.03	1,173,849	10.953	-0.91%
2020-09-15	13.24	13.20	13.24	13.00	13.46	850,500	11,202,940	13.172	11.00	10.96	11.00	10.80	11.18	1,023,957	10.941	-1.49%
2020-09-14	13.44	13.40	13.44	13.30	13.46	327,500	4,389,100	13.402	11.16	11.13	11.16	11.05	11.18	394,293	11.132	1.05%
2020-09-11	13.30	13.28	13.30	13.26	13.60	545,000	7,247,640	13.298	11.05	11.03	11.05	11.01	11.30	656,151	11.046	-0.75%
2020-09-10	13.40	13.38	13.40	13.38	13.60	636,000	8,570,770	13.476	11.13	11.11	11.13	11.11	11.30	765,711	11.193	0.45%
2020-09-09	13.34	13.32	13.34	13.20	13.50	995,500	13,272,160	13.332	11.08	11.06	11.08	10.96	11.21	1,198,530	11.074	-1.91%
2020-09-08	13.60	13.54	13.60	13.42	13.60	644,812	8,712,744	13.512	11.30	11.25	11.30	11.15	11.30	776,320	11.223	0.59%
2020-09-07	13.52	13.52	13.54	13.48	13.78	1,287,385	17,474,432	13.574	11.23	11.23	11.25	11.20	11.45	1,549,944	11.274	-1.02%
2020-09-04	13.66	13.66	13.68	13.50	13.88	1,380,000	18,788,540	13.615	11.35	11.35	11.36	11.21	11.53	1,661,448	11.309	-2.15%
2020-09-03	13.96	13.90	13.96	13.88	14.12	685,411	9,579,049	13.976	11.60	11.55	11.60	11.53	11.73	825,199	11.608	-0.29%
2020-09-02	14.00	13.96	14.00	13.84	14.30	797,541	11,115,911	13.938	11.63	11.60	11.63	11.50	11.88	960,198	11.577	-0.85%
2020-09-01	14.12	14.10	14.12	14.06	14.48	650,500	9,224,370	14.180	11.73	11.71	11.73	11.68	12.03	783,168	11.778	-1.26%
2020-08-31	14.30	14.28	14.30	13.90	14.50	2,312,000	33,095,320	14.315	11.88	11.86	11.88	11.55	12.04	2,783,527	11.890	3.03%
2020-08-28	13.88	13.88	13.94	13.80	14.00	794,500	11,049,330	13.907	11.53	11.53	11.58	11.46	11.63	956,536	11.551	-0.86%
2020-08-27	14.00	14.00	14.02	13.80	14.04	1,277,406	17,782,450	13.921	11.63	11.63	11.65	11.46	11.66	1,537,930	11.563	0.43%
2020-08-26	13.94	13.94	13.96	13.86	14.06	1,112,000	15,479,200	13.920	11.58	11.58	11.60	11.51	11.68	1,338,790	11.562	-0.43%
2020-08-25	14.00	13.98	14.00	13.94	14.18	755,500	10,572,190	13.994	11.63	11.61	11.63	11.58	11.78	909,582	11.623	-0.14%
2020-08-24	14.02	14.00	14.02	13.98	14.14	2,085,000	29,284,040	14.045	11.65	11.63	11.65	11.61	11.74	2,510,231	11.666	0.86%
2020-08-21	13.90	13.88	13.90	13.86	14.04	864,571	12,013,288	13.895	11.55	11.53	11.55	11.51	11.66	1,040,898	11.541	-1.00%
2020-08-20	14.04	14.00	14.04	13.94	14.12	643,792	9,009,738	13.995	11.66	11.63	11.66	11.58	11.73	775,092	11.624	-0.57%
2020-08-19	14.12	14.10	14.12	14.04	14.28	283,879	4,004,186	14.105	11.73	11.71	11.73	11.66	11.86	341,775	11.716	-0.28%
2020-08-18	14.16	14.16	14.18	14.14	14.34	534,500	7,582,340	14.186	11.76	11.76	11.78	11.74	11.91	643,510	11.783	-1.26%
2020-08-17	14.34	14.34	14.36	14.06	14.46	1,504,000	21,551,460	14.329	11.91	11.91	11.93	11.68	12.01	1,810,737	11.902	1.99%
2020-08-14	14.06	14.06	14.08	13.90	14.18	419,000	5,889,270	14.056	11.68	11.68	11.69	11.55	11.78	504,454	11.675	-0.14%
2020-08-13	14.08	14.04	14.08	13.98	14.16	475,500	6,686,610	14.062	11.69	11.66	11.69	11.61	11.76	572,477	11.680	1.15%
2020-08-12	13.92	13.90	13.92	13.66	13.98	1,041,000	14,317,670	13.754	11.56	11.55	11.56	11.35	11.61	1,253,309	11.424	-0.29%
2020-08-11	13.96	13.94	13.96	13.90	14.18	852,600	11,983,736	14.056	11.60	11.58	11.60	11.55	11.78	1,026,486	11.675	-0.57%
2020-08-10	14.04	14.04	14.08	14.02	14.26	518,500	7,294,190	14.068	11.66	11.66	11.69	11.65	11.84	624,247	11.685	-1.27%
2020-08-07	14.22	14.16	14.24	14.06	14.48	1,467,659	20,904,173	14.243	11.81	11.76	11.83	11.68	12.03	1,766,984	11.830	-1.52%
2020-08-06	14.44	14.44	14.46	14.16	14.48	1,205,500	17,214,060	14.280	11.99	11.99	12.01	11.76	12.03	1,451,359	11.861	1.12%
2020-08-05	14.28	14.28	14.32	14.10	14.36	754,500	10,746,640	14.243	11.86	11.86	11.89	11.71	11.93	908,378	11.831	-0.14%
2020-08-04	14.30	14.30	14.32	14.18	14.64	1,318,000	18,952,490	14.380	11.88	11.88	11.89	11.78	12.16	1,586,803	11.944	-1.24%
2020-08-03	14.48	14.48	14.50	14.00	14.50	2,109,500	30,184,740	14.309	12.03	12.03	12.04	11.63	12.04	2,539,727	11.885	4.17%
2020-07-31	13.90	13.88	13.90	13.64	13.96	868,500	11,974,700	13.788	11.55	11.53	11.55	11.33	11.60	1,045,628	11.452	0.43%
2020-07-30	13.84	13.84	13.88	13.82	14.04	1,305,000	18,165,310	13.920	11.50	11.50	11.53	11.48	11.66	1,571,152	11.562	-0.14%
2020-07-29	13.86	13.84	13.86	13.64	13.90	995,500	13,723,810	13.786	11.51	11.50	11.51	11.33	11.55	1,198,530	11.451	1.02%
2020-07-28	13.72	13.70	13.72	13.46	13.74	899,000	12,228,790	13.603	11.40	11.38	11.40	11.18	11.41	1,082,349	11.298	1.78%
2020-07-27	13.48	13.46	13.48	13.38	13.74	1,287,500	17,400,450	13.515	11.20	11.18	11.20	11.11	11.41	1,550,082	11.225	-0.44%
2020-07-24	13.54	13.54	13.56	13.52	14.12	2,704,500	36,967,900	13.669	11.25	11.25	11.26	11.23	11.73	3,256,076	11.354	-3.84%
2020-07-23	14.08	14.04	14.08	13.76	14.28	2,809,500	39,255,290	13.972	11.69	11.66	11.69	11.43	11.86	3,382,491	11.605	0.00%
2020-07-22	14.08	14.08	14.10	14.08	14.70	2,539,072	36,667,788	14.441	11.69	11.69	11.71	11.69	12.21	3,056,909	11.995	-4.09%
2020-07-21	14.68	14.60	14.68	14.40	14.82	2,174,500	31,680,790	14.569	12.19	12.13	12.19	11.96	12.31	2,617,984	12.101	3.53%
2020-07-20	14.18	14.18	14.20	14.02	14.68	3,693,000	52,553,500	14.231	11.78	11.78	11.79	11.65	12.19	4,446,178	11.820	-2.07%
2020-07-17	14.48	14.48	14.54	14.38	14.90	1,672,500	24,423,470	14.603	12.03	12.03	12.08	11.94	12.38	2,013,602	12.129	-0.82%
2020-07-16	14.60	14.58	14.60	14.56	15.86	4,906,849	73,881,402	15.057	12.13	12.11	12.13	12.09	13.17	5,907,589	12.506	-6.77%
2020-07-15	15.66	15.64	15.66	15.50	16.38	1,879,500	29,759,900	15.834	13.01	12.99	13.01	12.87	13.61	2,262,819	13.152	-2.37%
2020-07-14	16.04	16.04	16.06	15.96	16.74	2,354,500	38,173,720	16.213	13.32	13.32	13.34	13.26	13.90	2,834,694	13.467	-4.75%
2020-07-13	16.84	16.74	16.84	16.30	17.14	2,349,500	39,416,640	16.777	13.99	13.90	13.99	13.54	14.24	2,828,675	13.935	3.31%
2020-07-10	16.30	16.26	16.30	16.24	16.66	4,182,000	68,927,158	16.482	13.54	13.51	13.54	13.49	13.84	5,034,909	13.690	-2.16%
2020-07-09	16.66	16.62	16.66	16.00	16.70	4,513,500	74,391,530	16.482	13.84	13.80	13.84	13.29	13.87	5,434,017	13.690	4.12%
2020-07-08	16.00	15.98	16.00	15.62	16.10	2,960,967	47,149,383	15.924	13.29	13.27	13.29	12.97	13.37	3,564,849	13.226	2.30%
2020-07-07	15.64	15.62	15.78	15.62	16.38	3,977,788	63,059,489	15.853	12.99	12.97	13.11	12.97	13.61	4,789,048	13.167	-2.01%
2020-07-06	15.96	15.96	15.98	15.56	16.14	3,503,500	55,861,630	15.945	13.26	13.26	13.27	12.92	13.41	4,218,030	13.244	2.57%
2020-07-03	15.56	15.54	15.56	14.50	15.58	4,455,352	67,961,334	15.254	12.92	12.91	12.92	12.04	12.94	5,364,010	12.670	5.85%
2020-07-02	14.70	14.70	14.72	14.20	14.72	1,478,730	21,449,826	14.506	12.21	12.21	12.23	11.79	12.23	1,780,313	12.048	3.23%
2020-06-30	14.24	14.24	14.34	14.24	15.00	2,119,000	30,694,840	14.486	11.83	11.83	11.91	11.83	12.46	2,551,165	12.032	-3.91%
2020-06-29	14.82	14.80	14.82	14.54	14.98	4,280,090	63,349,517	14.801	12.31	12.29	12.31	12.08	12.44	5,153,004	12.294	1.65%
2020-06-26	14.58	14.54	14.58	14.32	14.76	1,695,090	24,700,711	14.572	12.11	12.08	12.11	11.89	12.26	2,040,799	12.103	1.82%
2020-06-24	14.32	14.30	14.32	14.00	14.46	1,142,496	16,336,072	14.299	11.89	11.88	11.89	11.63	12.01	1,375,505	11.876	2.14%
2020-06-23	14.02	14.00	14.02	13.66	14.16	1,230,140	17,146,572	13.939	11.65	11.63	11.65	11.35	11.76	1,481,024	11.578	-1.27%
2020-06-22	14.20	14.18	14.20	14.06	14.44	809,948	11,502,960	14.202	11.79	11.78	11.79	11.68	11.99	975,135	11.796	0.28%
2020-06-19	14.16	14.16	14.30	14.16	14.78	2,163,190	31,296,986	14.468	11.76	11.76	11.88	11.76	12.28	2,604,367	12.017	-1.94%
2020-06-18	14.44	14.44	14.48	13.86	14.58	1,784,500	25,524,220	14.303	11.99	11.99	12.03	11.51	12.11	2,148,444	11.880	2.91%
2020-06-17	14.38	14.36	14.38	14.16	14.46	1,196,000	17,148,130	14.338	11.65	11.64	11.65	11.48	11.72	1,475,632	11.621	0.42%
2020-06-16	14.32	14.30	14.32	14.00	14.32	1,648,000	23,459,270	14.235	11.61	11.59	11.61	11.35	11.61	2,033,312	11.537	3.62%
2020-06-15	13.82	13.82	13.84	13.68	13.92	1,963,500	27,037,680	13.770	11.20	11.20	11.22	11.09	11.28	2,422,578	11.161	-1.14%
2020-06-12	13.98	13.90	13.98	13.68	13.98	890,500	12,334,130	13.851	11.33	11.27	11.33	11.09	11.33	1,098,704	11.226	-0.14%
2020-06-11	14.00	14.00	14.06	14.00	14.28	1,517,500	21,406,060	14.106	11.35	11.35	11.40	11.35	11.57	1,872,301	11.433	-0.99%
2020-06-10	14.14	14.12	14.14	14.06	14.38	968,000	13,702,070	14.155	11.46	11.44	11.46	11.40	11.65	1,194,324	11.473	-1.53%
2020-06-09	14.36	14.36	14.42	14.24	14.52	1,197,500	17,266,400	14.419	11.64	11.64	11.69	11.54	11.77	1,477,483	11.686	0.14%
2020-06-08	14.34	14.34	14.36	14.26	14.74	1,318,000	19,149,780	14.529	11.62	11.62	11.64	11.56	11.95	1,626,156	11.776	-0.42%
2020-06-05	14.40	14.36	14.40	14.14	14.42	1,484,630	21,234,418	14.303	11.67	11.64	11.67	11.46	11.69	1,831,745	11.592	1.41%
2020-06-04	14.20	14.20	14.28	14.16	14.42	1,457,500	20,731,580	14.224	11.51	11.51	11.57	11.48	11.69	1,798,272	11.529	-0.28%
2020-06-03	14.24	14.22	14.26	14.16	14.48	950,000	13,610,050	14.326	11.54	11.53	11.56	11.48	11.74	1,172,116	11.612	0.28%
2020-06-02	14.20	14.20	14.24	14.02	14.40	809,500	11,487,270	14.191	11.51	11.51	11.54	11.36	11.67	998,766	11.501	0.28%
2020-06-01	14.16	14.16	14.18	13.70	14.20	1,411,500	19,844,590	14.059	11.48	11.48	11.49	11.10	11.51	1,741,517	11.395	3.51%
2020-05-29	13.68	13.66	13.68	13.54	13.76	1,901,000	25,971,860	13.662	11.09	11.07	11.09	10.97	11.15	2,345,465	11.073	-1.16%
2020-05-28	13.84	13.76	13.84	13.66	13.98	1,317,000	18,145,090	13.778	11.22	11.15	11.22	11.07	11.33	1,624,922	11.167	0.87%
2020-05-27	13.72	13.70	13.72	13.70	14.00	1,058,000	14,600,580	13.800	11.12	11.10	11.12	11.10	11.35	1,305,367	11.185	-1.15%
2020-05-26	13.88	13.88	13.96	13.88	14.28	1,362,500	19,168,490	14.069	11.25	11.25	11.31	11.25	11.57	1,681,061	11.403	0.43%
2020-05-25	13.82	13.82	13.84	13.20	13.84	2,013,500	27,417,850	13.617	11.20	11.20	11.22	10.70	11.22	2,484,268	11.037	1.92%
2020-05-22	13.56	13.54	13.56	13.42	14.14	3,193,606	43,934,175	13.757	10.99	10.97	10.99	10.88	11.46	3,940,290	11.150	-5.31%
2020-05-21	14.32	14.28	14.32	14.26	14.64	1,450,500	20,968,250	14.456	11.61	11.57	11.61	11.56	11.87	1,789,636	11.716	-0.28%
2020-05-20	14.36	14.36	14.38	14.26	14.60	1,660,000	23,837,790	14.360	11.64	11.64	11.65	11.56	11.83	2,048,118	11.639	-0.55%
2020-05-19	14.44	14.42	14.50	14.40	14.96	2,026,500	29,617,010	14.615	11.70	11.69	11.75	11.67	12.13	2,500,308	11.845	-0.96%
2020-05-18	14.58	14.58	14.60	14.20	14.70	1,732,700	25,251,921	14.574	11.82	11.82	11.83	11.51	11.91	2,137,816	11.812	2.53%
2020-05-15	14.22	14.22	14.24	14.10	14.52	1,506,000	21,453,360	14.245	11.53	11.53	11.54	11.43	11.77	1,858,112	11.546	-1.11%
2020-05-14	14.38	14.38	14.42	14.08	14.50	1,091,700	15,589,553	14.280	11.65	11.65	11.69	11.41	11.75	1,346,946	11.574	0.56%
2020-05-13	14.30	14.30	14.34	14.30	14.60	1,112,222	16,023,695	14.407	11.59	11.59	11.62	11.59	11.83	1,372,266	11.677	-2.19%
2020-05-12	14.62	14.62	14.64	14.52	14.86	889,000	13,034,210	14.662	11.85	11.85	11.87	11.77	12.04	1,096,854	11.883	-0.68%
2020-05-11	14.72	14.72	14.76	14.68	15.38	1,781,000	26,684,520	14.983	11.93	11.93	11.96	11.90	12.47	2,197,408	12.144	-0.81%
2020-05-08	14.84	14.84	14.88	14.64	14.98	1,338,274	19,837,274	14.823	12.03	12.03	12.06	11.87	12.14	1,651,170	12.014	1.50%
2020-05-07	14.62	14.62	14.70	14.50	14.98	1,481,000	21,865,880	14.764	11.85	11.85	11.91	11.75	12.14	1,827,267	11.966	0.14%
2020-05-06	14.60	14.58	14.60	14.28	14.70	1,535,500	22,325,780	14.540	11.83	11.82	11.83	11.57	11.91	1,894,509	11.784	2.10%
2020-05-05	14.30	14.28	14.30	14.10	14.36	847,500	12,095,570	14.272	11.59	11.57	11.59	11.43	11.64	1,045,651	11.568	3.03%
2020-05-04	13.88	13.88	13.92	13.88	14.40	1,439,000	20,158,420	14.009	11.25	11.25	11.28	11.25	11.67	1,775,447	11.354	-3.61%
2020-04-29	14.40	14.40	14.42	14.40	14.80	787,500	11,439,860	14.527	11.67	11.67	11.69	11.67	12.00	971,622	11.774	-1.10%
2020-04-28	14.56	14.56	14.62	14.18	15.00	890,130	12,960,195	14.560	11.80	11.80	11.85	11.49	12.16	1,098,248	11.801	-0.14%
2020-04-27	14.58	14.58	14.60	14.42	14.72	1,108,750	16,193,015	14.605	11.82	11.82	11.83	11.69	11.93	1,367,982	11.837	1.25%
2020-04-24	14.40	14.38	14.40	14.28	14.68	1,367,000	19,744,700	14.444	11.67	11.65	11.67	11.57	11.90	1,686,613	11.707	-0.83%
2020-04-23	14.52	14.50	14.52	14.52	15.04	1,772,735	26,065,888	14.704	11.77	11.75	11.77	11.77	12.19	2,187,211	11.917	-2.81%
2020-04-22	14.94	14.92	14.94	14.26	14.96	1,942,800	28,434,484	14.636	12.11	12.09	12.11	11.56	12.13	2,397,038	11.862	2.47%
2020-04-21	14.58	14.58	14.62	14.58	15.20	3,003,000	44,417,415	14.791	11.82	11.82	11.85	11.82	12.32	3,705,119	11.988	-4.71%
2020-04-20	15.30	15.24	15.30	15.18	15.50	1,472,500	22,606,060	15.352	12.40	12.35	12.40	12.30	12.56	1,816,779	12.443	0.79%
2020-04-17	15.18	15.14	15.20	14.92	15.70	3,541,500	54,149,220	15.290	12.30	12.27	12.32	12.09	12.72	4,369,524	12.392	-1.30%
2020-04-16	15.38	15.38	15.46	15.18	15.70	1,764,532	27,159,109	15.392	12.47	12.47	12.53	12.30	12.72	2,177,090	12.475	-2.16%
2020-04-15	15.72	15.70	15.72	15.50	15.96	2,458,500	38,533,230	15.673	12.74	12.72	12.74	12.56	12.94	3,033,312	12.703	1.03%
2020-04-14	15.56	15.56	15.58	15.44	15.82	2,523,500	39,361,320	15.598	12.61	12.61	12.63	12.51	12.82	3,113,509	12.642	-2.02%
2020-04-09	15.88	15.86	15.88	15.64	16.18	4,470,750	71,282,627	15.944	12.87	12.85	12.87	12.68	13.11	5,516,038	12.923	2.06%
2020-04-08	15.56	15.50	15.56	15.22	15.76	2,633,000	40,843,660	15.512	12.61	12.56	12.61	12.34	12.77	3,248,611	12.573	1.04%
2020-04-07	15.40	15.38	15.40	15.04	15.56	3,015,621	46,255,934	15.339	12.48	12.47	12.48	12.19	12.61	3,720,691	12.432	0.79%
2020-04-06	15.28	15.26	15.28	14.58	15.44	3,216,500	48,637,360	15.121	12.38	12.37	12.38	11.82	12.51	3,968,537	12.256	3.95%
2020-04-03	14.70	14.70	14.72	14.10	14.70	2,320,500	33,448,720	14.414	11.91	11.91	11.93	11.43	11.91	2,863,047	11.683	3.09%
2020-04-02	14.26	14.24	14.28	13.80	14.30	1,666,000	23,517,120	14.116	11.56	11.54	11.57	11.18	11.59	2,055,521	11.441	2.59%
2020-04-01	13.90	13.90	13.94	13.66	14.44	2,231,000	31,319,230	14.038	11.27	11.27	11.30	11.07	11.70	2,752,621	11.378	-1.14%
2020-03-31	14.06	14.06	14.14	13.88	14.52	2,545,500	36,162,060	14.206	11.40	11.40	11.46	11.25	11.77	3,140,653	11.514	0.14%
2020-03-30	14.04	14.04	14.08	13.60	14.36	3,435,500	47,583,680	13.851	11.38	11.38	11.41	11.02	11.64	4,238,740	11.226	-1.27%
2020-03-27	14.22	14.20	14.22	14.20	15.08	2,412,500	35,177,360	14.581	11.53	11.51	11.53	11.51	12.22	2,976,557	11.818	-1.80%
2020-03-26	14.48	14.46	14.48	14.40	14.96	2,984,000	43,963,450	14.733	11.74	11.72	11.74	11.67	12.13	3,681,677	11.941	-2.95%
2020-03-25	14.92	14.92	14.94	14.72	15.10	4,564,000	67,974,420	14.894	12.09	12.09	12.11	11.93	12.24	5,631,090	12.071	4.48%
2020-03-24	14.28	14.28	14.30	13.92	14.58	3,546,060	50,501,841	14.242	11.57	11.57	11.59	11.28	11.82	4,375,150	11.543	4.08%
2020-03-23	13.72	13.72	13.80	13.42	14.24	3,416,700	47,451,668	13.888	11.12	11.12	11.18	10.88	11.54	4,215,545	11.256	-2.97%
2020-03-20	14.14	14.14	14.30	13.88	14.62	4,746,070	67,662,527	14.257	11.46	11.46	11.59	11.25	11.85	5,855,730	11.555	3.21%
2020-03-19	13.70	13.70	13.80	13.28	14.86	8,690,000	119,759,290	13.781	11.10	11.10	11.18	10.76	12.04	10,721,774	11.170	-5.52%
2020-03-18	14.50	14.50	14.54	14.50	15.80	6,545,000	100,001,538	15.279	11.75	11.75	11.78	11.75	12.81	8,075,260	12.384	-5.23%
2020-03-17	15.30	15.28	15.34	14.66	16.46	9,325,500	143,774,730	15.417	12.40	12.38	12.43	11.88	13.34	11,505,858	12.496	-3.04%
2020-03-16	15.78	15.78	15.82	15.60	17.42	7,030,500	114,174,630	16.240	12.79	12.79	12.82	12.64	14.12	8,674,273	13.162	-8.04%
2020-03-13	17.16	17.14	17.16	15.52	17.20	9,141,000	151,093,220	16.529	13.91	13.89	13.91	12.58	13.94	11,278,220	13.397	2.51%
2020-03-12	16.74	16.72	16.74	15.98	16.98	6,990,485	115,433,655	16.513	13.57	13.55	13.57	12.95	13.76	8,624,902	13.384	0.48%
2020-03-11	16.66	16.66	16.72	16.64	18.28	14,987,100	264,484,040	17.647	13.50	13.50	13.55	13.49	14.82	18,491,173	14.303	-2.57%
2020-03-10	17.10	17.10	17.20	15.46	17.88	13,127,500	222,884,460	16.978	13.86	13.86	13.94	12.53	14.49	16,196,788	13.761	7.95%
2020-03-09	15.84	15.84	15.86	15.84	16.80	5,693,500	92,705,230	16.283	12.84	12.84	12.85	12.84	13.62	7,024,674	13.197	-5.60%
2020-03-06	16.78	16.78	16.82	16.66	17.24	2,301,964	38,813,444	16.861	13.60	13.60	13.63	13.50	13.97	2,840,177	13.666	-1.87%
2020-03-05	17.10	17.10	17.12	17.10	17.80	4,535,500	78,989,340	17.416	13.86	13.86	13.88	13.86	14.43	5,595,927	14.116	0.71%
2020-03-04	16.98	16.96	16.98	16.28	17.10	3,391,710	56,764,147	16.736	13.76	13.75	13.76	13.19	13.86	4,184,712	13.565	2.29%
2020-03-03	16.60	16.60	16.62	16.20	17.20	4,994,500	83,757,020	16.770	13.45	13.45	13.47	13.13	13.94	6,162,244	13.592	0.73%
2020-03-02	16.48	16.46	16.48	15.28	16.58	5,210,000	84,037,140	16.130	13.36	13.34	13.36	12.38	13.44	6,428,129	13.073	6.87%
2020-02-28	15.42	15.40	15.42	15.18	16.40	5,768,500	90,188,510	15.635	12.50	12.48	12.50	12.30	13.29	7,117,210	12.672	-6.88%
2020-02-27	16.56	16.56	16.58	16.18	16.64	2,100,000	34,593,610	16.473	13.42	13.42	13.44	13.11	13.49	2,590,993	13.351	1.10%
2020-02-26	16.38	16.38	16.44	16.08	16.66	3,889,000	63,918,400	16.436	13.28	13.28	13.32	13.03	13.50	4,798,271	13.321	-0.12%
2020-02-25	16.40	16.40	16.42	15.92	16.88	6,183,500	101,440,370	16.405	13.29	13.29	13.31	12.90	13.68	7,629,239	13.296	-0.97%
2020-02-24	16.56	16.52	16.56	15.62	16.70	6,789,500	111,313,130	16.395	13.42	13.39	13.42	12.66	13.54	8,376,926	13.288	3.50%
2020-02-21	16.00	16.00	16.08	15.92	16.38	3,525,030	56,875,072	16.135	12.97	12.97	13.03	12.90	13.28	4,349,203	13.077	-0.50%
2020-02-20	16.08	16.08	16.10	15.62	16.12	2,015,000	32,110,490	15.936	13.03	13.03	13.05	12.66	13.07	2,486,119	12.916	1.77%
2020-02-19	15.80	15.80	15.82	15.58	16.42	2,504,000	39,969,630	15.962	12.81	12.81	12.82	12.63	13.31	3,089,450	12.937	-1.99%
2020-02-18	16.12	16.10	16.12	15.26	16.36	4,961,500	78,628,160	15.848	13.07	13.05	13.07	12.37	13.26	6,121,528	12.845	2.03%
2020-02-17	15.80	15.76	15.80	15.10	15.80	2,809,600	43,849,917	15.607	12.81	12.77	12.81	12.24	12.81	3,466,501	12.650	4.50%
2020-02-14	15.12	15.12	15.18	15.06	15.70	2,061,000	31,616,730	15.340	12.25	12.25	12.30	12.21	12.72	2,542,874	12.433	-2.07%
2020-02-13	15.44	15.42	15.44	15.36	15.76	2,128,000	33,031,130	15.522	12.51	12.50	12.51	12.45	12.77	2,625,539	12.581	0.13%
2020-02-12	15.42	15.42	15.46	15.00	15.68	2,797,359	43,207,988	15.446	12.50	12.50	12.53	12.16	12.71	3,451,398	12.519	3.07%
2020-02-11	14.96	14.96	14.98	14.90	15.88	3,636,000	55,482,430	15.259	12.13	12.13	12.14	12.08	12.87	4,486,119	12.368	-4.47%
2020-02-10	15.66	15.64	15.72	15.20	15.92	2,827,500	44,317,970	15.674	12.69	12.68	12.74	12.32	12.90	3,488,586	12.704	-0.13%
2020-02-07	15.68	15.68	15.70	14.72	15.80	5,341,417	82,274,310	15.403	12.71	12.71	12.72	11.93	12.81	6,590,272	12.484	5.09%
2020-02-06	14.92	14.90	14.92	14.44	15.18	4,166,000	62,000,100	14.882	12.09	12.08	12.09	11.70	12.30	5,140,036	12.062	3.18%
2020-02-05	14.46	14.40	14.46	14.30	15.14	3,549,300	52,188,917	14.704	11.72	11.67	11.72	11.59	12.27	4,379,148	11.918	-2.30%
2020-02-04	14.80	14.76	14.80	13.34	14.86	7,015,150	100,928,920	14.387	12.00	11.96	12.00	10.81	12.04	8,655,334	11.661	10.28%
2020-02-03	13.42	13.42	13.44	12.80	13.80	4,040,874	54,247,972	13.425	10.88	10.88	10.89	10.37	11.18	4,985,654	10.881	0.45%
2020-01-31	13.36	13.36	13.38	13.28	14.12	3,134,000	42,627,480	13.602	10.83	10.83	10.84	10.76	11.44	3,866,748	11.024	-1.04%
2020-01-30	13.50	13.48	13.50	13.18	14.74	6,220,550	85,475,820	13.741	10.94	10.93	10.94	10.68	11.95	7,674,952	11.137	-7.53%
2020-01-29	14.60	14.60	14.62	14.50	15.36	4,971,500	74,166,260	14.918	11.83	11.83	11.85	11.75	12.45	6,133,866	12.091	-7.94%
2020-01-24	15.86	15.82	15.86	15.32	15.86	1,675,500	26,214,920	15.646	12.85	12.82	12.85	12.42	12.85	2,067,242	12.681	1.28%
2020-01-23	15.66	15.66	15.68	15.42	16.64	5,944,500	94,688,930	15.929	12.69	12.69	12.71	12.50	13.49	7,334,360	12.910	-6.45%
2020-01-22	16.74	16.74	16.76	15.80	16.84	5,678,000	92,663,632	16.320	13.57	13.57	13.58	12.81	13.65	7,005,550	13.227	1.70%
2020-01-21	16.46	16.46	16.48	16.46	17.60	7,083,000	119,375,530	16.854	13.34	13.34	13.36	13.34	14.26	8,739,048	13.660	-7.01%
2020-01-20	17.70	17.68	17.70	16.20	18.00	11,863,250	204,868,524	17.269	14.35	14.33	14.35	13.13	14.59	14,636,949	13.997	9.39%
2020-01-17	16.18	16.16	16.18	15.86	16.34	3,158,417	50,845,047	16.098	13.11	13.10	13.11	12.85	13.24	3,896,874	13.048	0.12%
2020-01-16	16.16	16.16	16.18	15.92	16.36	2,311,500	37,137,170	16.066	13.10	13.10	13.11	12.90	13.26	2,851,943	13.022	0.00%
2020-01-15	16.16	16.14	16.16	15.82	16.64	4,088,500	65,802,665	16.095	13.10	13.08	13.10	12.82	13.49	5,044,416	13.045	-1.94%
2020-01-14	16.48	16.48	16.50	15.60	16.52	7,106,000	115,598,870	16.268	13.36	13.36	13.37	12.64	13.39	8,767,425	13.185	4.04%
2020-01-13	15.84	15.82	15.84	15.62	15.90	2,457,139	38,785,621	15.785	12.84	12.82	12.84	12.66	12.89	3,031,633	12.794	0.89%
2020-01-10	15.70	15.68	15.70	15.62	16.00	2,406,000	37,891,630	15.749	12.72	12.71	12.72	12.66	12.97	2,968,537	12.764	-1.75%
2020-01-09	15.98	15.96	15.98	15.36	16.00	3,962,267	62,272,351	15.716	12.95	12.94	12.95	12.45	12.97	4,888,669	12.738	5.55%
2020-01-08	15.14	15.10	15.14	14.98	15.38	2,954,720	44,732,362	15.139	12.27	12.24	12.27	12.14	12.47	3,645,551	12.270	-1.94%
2020-01-07	15.44	15.42	15.44	15.40	15.88	1,686,500	26,258,300	15.570	12.51	12.50	12.51	12.48	12.87	2,080,814	12.619	-0.26%
2020-01-06	15.48	15.48	15.50	14.94	15.68	3,182,500	48,886,420	15.361	12.55	12.55	12.56	12.11	12.71	3,926,588	12.450	1.44%
2020-01-03	15.26	15.26	15.28	15.10	16.14	4,734,500	73,988,420	15.628	12.37	12.37	12.38	12.24	13.08	5,841,454	12.666	-4.51%
2020-01-02	15.98	15.96	15.98	15.48	16.02	4,433,093	70,492,363	15.901	12.95	12.94	12.95	12.55	12.98	5,469,577	12.888	3.23%
2019-12-31	15.48	15.48	15.50	15.00	15.48	1,339,000	20,466,730	15.285	12.55	12.55	12.56	12.16	12.55	1,652,066	12.389	0.13%
2019-12-30	15.46	15.42	15.46	15.36	15.92	4,176,339	64,923,647	15.546	12.53	12.50	12.53	12.45	12.90	5,152,792	12.600	-1.90%
2019-12-27	15.76	15.76	15.80	14.30	15.82	7,846,390	120,151,645	15.313	12.77	12.77	12.81	11.59	12.82	9,680,923	12.411	10.21%
2019-12-24	14.30	14.30	14.32	13.90	14.34	1,066,500	15,072,550	14.133	11.59	11.59	11.61	11.27	11.62	1,315,854	11.455	2.88%
2019-12-23	13.90	13.88	13.90	13.76	14.10	1,495,000	20,903,830	13.982	11.27	11.25	11.27	11.15	11.43	1,844,540	11.333	1.16%
2019-12-20	13.74	13.68	13.76	13.64	13.88	1,003,000	13,822,670	13.781	11.14	11.09	11.15	11.06	11.25	1,237,507	11.170	0.15%
2019-12-19	13.72	13.64	13.72	13.56	13.94	1,125,368	15,383,872	13.670	11.12	11.06	11.12	10.99	11.30	1,388,486	11.080	-1.58%
2019-12-18	13.94	13.92	13.94	13.82	14.36	1,447,500	20,259,890	13.996	11.30	11.28	11.30	11.20	11.64	1,785,934	11.344	-1.97%
2019-12-17	14.22	14.22	14.24	14.22	14.58	2,275,500	32,697,080	14.369	11.53	11.53	11.54	11.53	11.82	2,807,525	11.646	0.00%
2019-12-16	14.22	14.22	14.24	13.58	14.26	2,188,500	30,791,290	14.070	11.53	11.53	11.54	11.01	11.56	2,700,184	11.403	3.49%
2019-12-13	13.74	13.72	13.74	13.70	14.24	2,108,700	29,309,475	13.899	11.14	11.12	11.14	11.10	11.54	2,601,727	11.265	-0.58%
2019-12-12	13.82	13.80	13.84	13.46	13.96	2,895,200	39,883,656	13.776	11.20	11.18	11.22	10.91	11.31	3,572,115	11.165	3.44%
2019-12-11	13.36	13.36	13.44	13.16	13.50	1,610,500	21,485,420	13.341	10.83	10.83	10.89	10.67	10.94	1,987,045	10.813	0.30%
2019-12-10	13.32	13.32	13.34	13.18	13.52	1,000,000	13,325,280	13.325	10.80	10.80	10.81	10.68	10.96	1,233,806	10.800	-0.15%
2019-12-09	13.34	13.34	13.36	13.28	13.68	1,283,500	17,249,100	13.439	10.81	10.81	10.83	10.76	11.09	1,583,590	10.892	-0.15%
2019-12-06	13.36	13.34	13.36	12.72	13.68	3,703,144	49,668,911	13.413	10.83	10.81	10.83	10.31	11.09	4,568,961	10.871	5.03%
2019-12-05	12.72	12.72	12.74	12.48	12.80	751,000	9,535,800	12.697	10.31	10.31	10.33	10.12	10.37	926,588	10.291	2.75%
2019-12-04	12.38	12.38	12.40	12.30	12.48	602,500	7,468,760	12.396	10.03	10.03	10.05	9.969	10.12	743,368	10.047	-1.12%
2019-12-03	12.52	12.50	12.52	12.28	12.64	849,440	10,599,654	12.478	10.15	10.13	10.15	9.953	10.24	1,048,044	10.114	0.32%
2019-12-02	12.48	12.40	12.48	12.34	12.60	946,500	11,760,580	12.425	10.12	10.05	10.12	10.00	10.21	1,167,797	10.071	-0.32%
2019-11-29	12.52	12.52	12.54	12.38	12.80	1,211,500	15,178,290	12.529	10.15	10.15	10.16	10.03	10.37	1,494,756	10.154	-1.88%
2019-11-28	12.76	12.70	12.76	12.66	12.88	786,500	10,019,420	12.739	10.34	10.29	10.34	10.26	10.44	970,388	10.325	-0.78%
2019-11-27	12.86	12.80	12.86	12.80	12.96	1,177,500	15,149,830	12.866	10.42	10.37	10.42	10.37	10.50	1,452,807	10.428	-0.46%
2019-11-26	12.92	12.92	12.96	12.88	13.30	918,000	11,943,600	13.010	10.47	10.47	10.50	10.44	10.78	1,132,634	10.545	-1.67%
2019-11-25	13.14	13.10	13.14	12.98	13.18	665,000	8,693,280	13.073	10.65	10.62	10.65	10.52	10.68	820,481	10.595	0.77%
2019-11-22	13.04	13.02	13.04	13.00	13.28	973,500	12,720,100	13.066	10.57	10.55	10.57	10.54	10.76	1,201,110	10.590	0.15%
2019-11-21	13.02	13.02	13.04	12.96	13.24	784,000	10,237,210	13.058	10.55	10.55	10.57	10.50	10.73	967,304	10.583	-2.84%
2019-11-20	13.40	13.38	13.40	13.20	13.74	1,235,500	16,654,610	13.480	10.86	10.84	10.86	10.70	11.14	1,524,367	10.926	0.00%
2019-11-19	13.40	13.40	13.42	12.80	13.44	1,817,500	24,199,310	13.315	10.86	10.86	10.88	10.37	10.89	2,242,442	10.791	4.69%
2019-11-18	12.80	12.80	12.82	12.64	12.98	825,500	10,584,640	12.822	10.37	10.37	10.39	10.24	10.52	1,018,507	10.392	0.47%
2019-11-15	12.74	12.74	12.76	12.72	12.98	926,000	11,855,070	12.802	10.33	10.33	10.34	10.31	10.52	1,142,504	10.376	-0.62%
2019-11-14	12.82	12.82	12.84	12.70	12.96	1,191,000	15,234,130	12.791	10.39	10.39	10.41	10.29	10.50	1,469,463	10.367	-1.08%
2019-11-13	12.96	12.90	12.96	12.74	13.24	1,550,500	19,956,340	12.871	10.50	10.46	10.50	10.33	10.73	1,913,016	10.432	-2.11%
2019-11-12	13.24	13.24	13.32	13.06	13.38	993,500	13,144,100	13.230	10.73	10.73	10.80	10.59	10.84	1,225,786	10.723	-0.30%
2019-11-11	13.28	13.28	13.34	13.16	14.00	1,869,000	25,099,870	13.430	10.76	10.76	10.81	10.67	11.35	2,305,983	10.885	-5.68%
2019-11-08	14.08	14.04	14.08	14.00	14.38	1,263,000	17,934,300	14.200	11.41	11.38	11.41	11.35	11.65	1,558,297	11.509	-0.14%
2019-11-07	14.10	14.08	14.10	13.78	14.20	1,363,478	18,973,092	13.915	11.43	11.41	11.43	11.17	11.51	1,682,267	11.278	-0.14%
2019-11-06	14.12	14.12	14.14	13.94	14.60	2,021,137	28,543,260	14.122	11.44	11.44	11.46	11.30	11.83	2,493,691	11.446	-1.81%
2019-11-05	14.38	14.38	14.40	14.20	14.70	3,409,500	49,336,465	14.470	11.65	11.65	11.67	11.51	11.91	4,206,661	11.728	1.99%
2019-11-04	14.10	14.08	14.10	13.88	14.50	5,321,500	75,636,480	14.213	11.43	11.41	11.43	11.25	11.75	6,565,698	11.520	1.88%
2019-11-01	13.84	13.84	13.86	12.40	13.86	7,127,600	94,518,940	13.261	11.22	11.22	11.23	10.05	11.23	8,794,075	10.748	11.97%
2019-10-31	12.36	12.36	12.38	12.20	12.60	1,350,000	16,759,420	12.414	10.02	10.02	10.03	9.888	10.21	1,665,638	10.062	0.98%
2019-10-30	12.24	12.20	12.24	12.10	12.40	1,886,500	22,968,230	12.175	9.921	9.888	9.921	9.807	10.05	2,327,575	9.8679	-0.81%
2019-10-29	12.34	12.34	12.36	12.30	12.72	1,052,456	13,051,680	12.401	10.00	10.00	10.02	9.969	10.31	1,298,526	10.051	-1.91%
2019-10-28	12.58	12.58	12.60	12.48	13.10	1,206,000	15,307,890	12.693	10.20	10.20	10.21	10.12	10.62	1,487,970	10.288	-2.33%
2019-10-25	12.88	12.84	12.88	12.28	12.88	2,504,500	31,759,130	12.681	10.44	10.41	10.44	9.953	10.44	3,090,067	10.278	5.57%
2019-10-24	12.20	12.18	12.20	12.18	12.34	1,514,668	18,505,742	12.218	9.888	9.872	9.888	9.872	10.00	1,868,806	9.9024	-0.65%
2019-10-23	12.28	12.26	12.28	12.24	12.58	1,125,500	13,901,040	12.351	9.953	9.937	9.953	9.921	10.20	1,388,649	10.010	-1.44%
2019-10-22	12.46	12.44	12.46	12.30	12.62	757,100	9,395,992	12.411	10.10	10.08	10.10	9.969	10.23	934,115	10.059	0.32%
2019-10-21	12.42	12.40	12.42	12.30	12.66	678,000	8,420,860	12.420	10.07	10.05	10.07	9.969	10.26	836,520	10.067	-1.74%
2019-10-18	12.64	12.62	12.64	12.50	12.76	1,723,500	21,768,930	12.631	10.24	10.23	10.24	10.13	10.34	2,126,465	10.237	0.64%
2019-10-17	12.56	12.52	12.56	12.38	12.70	1,112,000	13,940,190	12.536	10.18	10.15	10.18	10.03	10.29	1,371,992	10.161	1.29%
2019-10-16	12.40	12.38	12.40	12.30	12.60	1,248,000	15,485,590	12.408	10.05	10.03	10.05	9.969	10.21	1,539,790	10.057	-0.64%
2019-10-15	12.48	12.46	12.48	12.40	12.86	1,035,500	13,006,640	12.561	10.12	10.10	10.12	10.05	10.42	1,277,606	10.180	-3.11%
2019-10-14	12.88	12.86	12.88	12.78	13.36	913,000	11,990,810	13.133	10.44	10.42	10.44	10.36	10.83	1,126,465	10.645	-1.38%
2019-10-11	13.06	13.06	13.08	12.84	13.10	874,000	11,373,490	13.013	10.59	10.59	10.60	10.41	10.62	1,078,346	10.547	2.51%
2019-10-10	12.74	12.74	12.76	12.30	12.84	996,500	12,622,090	12.666	10.33	10.33	10.34	9.969	10.41	1,229,488	10.266	3.92%
2019-10-09	12.26	12.24	12.26	12.22	12.48	690,099	8,473,101	12.278	9.937	9.921	9.937	9.904	10.12	851,448	9.9514	-1.92%
2019-10-08	12.50	12.42	12.52	12.20	12.74	973,500	12,217,200	12.550	10.13	10.07	10.15	9.888	10.33	1,201,110	10.172	2.97%
2019-10-04	12.14	12.14	12.16	12.00	12.38	526,500	6,420,540	12.195	9.839	9.839	9.856	9.726	10.03	649,599	9.8839	0.50%
2019-10-03	12.08	12.08	12.12	12.06	12.20	731,000	8,858,370	12.118	9.791	9.791	9.823	9.775	9.888	901,912	9.8218	-1.63%
2019-10-02	12.28	12.28	12.34	12.26	12.80	574,500	7,082,350	12.328	9.953	9.953	10.00	9.937	10.37	708,822	9.9917	-2.85%
2019-09-30	12.64	12.62	12.64	12.40	12.66	644,500	8,074,250	12.528	10.24	10.23	10.24	10.05	10.26	795,188	10.154	-0.78%
2019-09-27	12.74	12.72	12.76	12.38	12.84	636,296	8,013,243	12.594	10.33	10.31	10.34	10.03	10.41	785,066	10.207	0.95%
2019-09-26	12.62	12.62	12.66	12.54	13.10	958,500	12,160,130	12.687	10.23	10.23	10.26	10.16	10.62	1,182,603	10.283	-2.62%
2019-09-25	12.96	12.94	12.96	12.90	13.50	659,500	8,631,820	13.088	10.50	10.49	10.50	10.46	10.94	813,695	10.608	-3.71%
2019-09-24	13.46	13.46	13.48	13.22	13.52	559,500	7,514,550	13.431	10.91	10.91	10.93	10.71	10.96	690,314	10.886	1.05%
2019-09-23	13.32	13.32	13.34	13.20	13.88	971,173	13,125,967	13.516	10.80	10.80	10.81	10.70	11.25	1,198,239	10.954	-3.34%
2019-09-20	13.78	13.78	13.88	13.76	14.16	1,318,900	18,296,940	13.873	11.17	11.17	11.25	11.15	11.48	1,627,267	11.244	-2.13%
2019-09-19	14.08	14.04	14.10	13.58	14.12	1,604,500	22,283,760	13.888	11.41	11.38	11.43	11.01	11.44	1,979,642	11.256	3.68%
2019-09-18	13.58	13.50	13.58	13.22	13.58	1,331,500	17,866,955	13.419	11.01	10.94	11.01	10.71	11.01	1,642,813	10.876	2.26%
2019-09-17	13.28	13.28	13.30	13.26	13.62	863,500	11,533,130	13.356	10.76	10.76	10.78	10.75	11.04	1,065,391	10.825	-3.07%
2019-09-16	13.70	13.68	13.70	13.64	14.24	1,588,500	21,982,500	13.839	11.10	11.09	11.10	11.06	11.54	1,959,901	11.216	-3.66%
2019-09-13	14.22	14.22	14.24	14.04	14.50	914,457	12,946,066	14.157	11.53	11.53	11.54	11.38	11.75	1,128,263	11.474	-1.80%
2019-09-12	14.48	14.48	14.50	14.32	14.62	712,650	10,319,188	14.480	11.74	11.74	11.75	11.61	11.85	879,272	11.736	1.26%
2019-09-11	14.30	14.26	14.30	14.10	14.52	730,857	10,435,620	14.279	11.59	11.56	11.59	11.43	11.77	901,736	11.573	-2.19%
2019-09-10	14.62	14.60	14.62	14.10	14.74	2,207,500	31,900,585	14.451	11.85	11.83	11.85	11.43	11.95	2,723,627	11.713	-0.68%
2019-09-09	14.72	14.70	14.72	13.98	14.74	3,590,000	51,688,430	14.398	11.93	11.91	11.93	11.33	11.95	4,429,363	11.669	6.05%
2019-09-06	13.88	13.88	13.90	13.36	14.10	2,637,405	36,573,962	13.867	11.25	11.25	11.27	10.83	11.43	3,254,046	11.240	4.36%
2019-09-05	13.30	13.28	13.30	12.90	13.50	1,625,500	21,596,550	13.286	10.78	10.76	10.78	10.46	10.94	2,005,552	10.768	3.10%
2019-09-04	12.90	12.84	12.90	12.50	12.92	986,500	12,621,620	12.794	10.46	10.41	10.46	10.13	10.47	1,217,150	10.370	3.37%
2019-09-03	12.48	12.48	12.50	12.26	12.60	935,500	11,721,405	12.530	10.12	10.12	10.13	9.937	10.21	1,154,225	10.155	0.65%
2019-09-02	12.40	12.40	12.42	12.04	12.56	831,500	10,277,965	12.361	10.05	10.05	10.07	9.758	10.18	1,025,910	10.018	0.65%
2019-08-30	12.32	12.28	12.32	11.82	12.36	1,692,150	20,530,032	12.133	9.985	9.953	9.985	9.580	10.02	2,087,785	9.8334	4.76%
2019-08-29	11.76	11.74	11.76	11.64	11.90	838,000	9,857,287	11.763	9.531	9.515	9.531	9.434	9.645	1,033,929	9.5338	-0.84%
2019-08-28	11.86	11.86	11.94	11.84	12.50	2,233,500	26,946,615	12.065	9.613	9.613	9.677	9.596	10.13	2,755,706	9.7785	-6.76%
2019-08-27	12.72	12.68	12.72	12.54	12.96	785,192	10,021,832	12.764	10.31	10.28	10.31	10.16	10.50	968,775	10.345	1.11%
2019-08-26	12.58	12.54	12.60	12.14	12.62	874,500	10,819,910	12.373	10.20	10.16	10.21	9.839	10.23	1,078,963	10.028	-2.48%
2019-08-23	12.90	12.90	12.96	12.82	13.08	373,000	4,839,970	12.976	10.46	10.46	10.50	10.39	10.60	460,210	10.517	-0.15%
2019-08-22	12.92	12.90	12.92	12.84	13.26	671,535	8,711,634	12.973	10.47	10.46	10.47	10.41	10.75	828,544	10.514	-2.56%
2019-08-21	13.26	13.26	13.32	13.00	13.40	586,000	7,718,740	13.172	10.75	10.75	10.80	10.54	10.86	723,010	10.676	0.00%
2019-08-20	13.26	13.26	13.28	12.90	13.74	2,054,412	27,608,270	13.439	10.75	10.75	10.76	10.46	11.14	2,534,746	10.892	2.63%
2019-08-19	12.92	12.92	12.94	12.74	13.00	938,000	12,105,185	12.905	10.47	10.47	10.49	10.33	10.54	1,157,310	10.460	1.73%
2019-08-16	12.70	12.70	12.74	12.56	12.94	1,138,000	14,459,670	12.706	10.29	10.29	10.33	10.18	10.49	1,404,071	10.298	-1.24%
2019-08-15	12.86	12.82	12.86	11.44	12.90	2,817,300	34,739,116	12.331	10.42	10.39	10.42	9.272	10.46	3,476,002	9.9940	8.61%
2019-08-14	11.84	11.80	11.84	11.76	12.16	1,204,040	14,407,598	11.966	9.596	9.564	9.596	9.531	9.856	1,485,552	9.6985	1.02%
2019-08-13	11.72	11.72	11.74	11.60	12.30	1,704,500	20,315,270	11.919	9.499	9.499	9.515	9.402	9.969	2,103,022	9.6600	-5.48%
2019-08-12	12.40	12.38	12.42	12.30	12.66	1,808,500	22,493,730	12.438	10.05	10.03	10.07	9.969	10.26	2,231,338	10.081	0.32%
2019-08-09	12.36	12.36	12.40	12.36	12.90	1,489,500	18,691,810	12.549	10.02	10.02	10.05	10.02	10.46	1,837,754	10.171	-3.29%
2019-08-08	12.78	12.76	12.78	12.72	12.98	800,000	10,257,260	12.822	10.36	10.34	10.36	10.31	10.52	987,045	10.392	0.31%
2019-08-07	12.74	12.72	12.74	12.64	12.94	880,943	11,204,256	12.718	10.33	10.31	10.33	10.24	10.49	1,086,913	10.308	-1.70%
2019-08-06	12.96	12.86	12.96	12.68	13.50	2,467,400	31,827,142	12.899	10.50	10.42	10.50	10.28	10.94	3,044,293	10.455	-5.68%
2019-08-05	13.74	13.70	13.74	13.72	14.12	1,457,500	20,146,530	13.823	11.14	11.10	11.14	11.12	11.44	1,798,272	11.203	-2.83%
2019-08-02	14.14	14.08	14.14	14.00	14.28	2,022,014	28,460,585	14.075	11.46	11.41	11.46	11.35	11.57	2,494,773	11.408	-1.67%
2019-08-01	14.38	14.36	14.38	14.32	14.50	544,000	7,829,085	14.392	11.65	11.64	11.65	11.61	11.75	671,190	11.664	-0.14%
2019-07-31	14.40	14.32	14.40	14.24	14.46	296,000	4,248,290	14.352	11.67	11.61	11.67	11.54	11.72	365,207	11.633	0.00%
2019-07-30	14.40	14.40	14.42	14.12	14.44	779,000	11,189,130	14.363	11.67	11.67	11.69	11.44	11.70	961,135	11.642	0.28%
2019-07-29	14.36	14.34	14.36	14.16	14.42	891,115	12,734,460	14.290	11.64	11.62	11.64	11.48	11.69	1,099,463	11.582	-0.14%
2019-07-26	14.38	14.38	14.40	14.36	14.58	419,000	6,028,370	14.388	11.65	11.65	11.67	11.64	11.82	516,965	11.661	-1.10%
2019-07-25	14.54	14.52	14.54	14.44	14.68	1,359,211	19,776,750	14.550	11.78	11.77	11.78	11.70	11.90	1,677,003	11.793	0.28%
2019-07-24	14.50	14.48	14.50	14.46	14.76	881,500	12,912,980	14.649	11.75	11.74	11.75	11.72	11.96	1,087,600	11.873	-0.68%
2019-07-23	14.60	14.58	14.60	14.30	14.70	896,500	12,953,660	14.449	11.83	11.82	11.83	11.59	11.91	1,106,107	11.711	2.10%
2019-07-22	14.30	14.28	14.32	14.02	14.40	1,427,500	20,355,100	14.259	11.59	11.57	11.61	11.36	11.67	1,761,258	11.557	-1.24%
2019-07-19	14.48	14.40	14.50	14.38	14.60	903,500	13,082,520	14.480	11.74	11.67	11.75	11.65	11.83	1,114,744	11.736	0.00%
2019-07-18	14.48	14.48	14.50	14.36	14.66	1,416,000	20,507,380	14.483	11.74	11.74	11.75	11.64	11.88	1,747,069	11.738	-1.23%
2019-07-17	14.66	14.66	14.68	14.62	15.04	1,187,500	17,503,860	14.740	11.88	11.88	11.90	11.85	12.19	1,465,145	11.947	-2.27%
2019-07-16	15.00	14.98	15.00	14.80	15.10	799,500	11,986,120	14.992	12.16	12.14	12.16	12.00	12.24	986,428	12.151	0.94%
2019-07-15	14.86	14.86	14.88	14.54	15.00	906,500	13,389,660	14.771	12.04	12.04	12.06	11.78	12.16	1,118,445	11.972	0.27%
2019-07-12	14.82	14.82	14.84	14.82	15.08	739,000	11,003,470	14.890	12.01	12.01	12.03	12.01	12.22	911,783	12.068	-1.07%
2019-07-11	14.98	14.98	15.00	14.96	15.26	703,500	10,589,460	15.053	12.14	12.14	12.16	12.13	12.37	867,983	12.200	-0.93%
2019-07-10	15.12	15.10	15.12	14.90	15.38	1,094,000	16,508,550	15.090	12.25	12.24	12.25	12.08	12.47	1,349,784	12.231	-0.92%
2019-07-09	15.26	15.26	15.30	14.74	15.54	2,973,000	44,879,020	15.096	12.37	12.37	12.40	11.95	12.60	3,668,105	12.235	-1.68%
2019-07-08	15.52	15.52	15.54	15.42	15.96	1,243,383	19,334,126	15.550	12.58	12.58	12.60	12.50	12.94	1,534,093	12.603	-2.76%
2019-07-05	15.96	15.96	16.00	15.90	16.02	772,500	12,339,230	15.973	12.94	12.94	12.97	12.89	12.98	953,115	12.946	0.13%
2019-07-04	15.94	15.94	15.96	15.88	16.12	1,103,500	17,641,065	15.986	12.92	12.92	12.94	12.87	13.07	1,361,505	12.957	0.38%
2019-07-03	15.88	15.88	15.92	15.82	16.24	1,390,000	22,188,730	15.963	12.87	12.87	12.90	12.82	13.16	1,714,990	12.938	-2.10%
2019-07-02	16.22	16.22	16.24	16.02	16.56	3,601,854	58,629,674	16.278	13.15	13.15	13.16	12.98	13.42	4,443,989	13.193	1.76%
2019-06-28	15.94	15.92	15.94	15.70	15.98	603,261	9,554,384	15.838	12.92	12.90	12.92	12.72	12.95	744,307	12.837	-0.25%
2019-06-27	15.98	15.96	15.98	15.46	15.98	1,471,509	23,336,673	15.859	12.95	12.94	12.95	12.53	12.95	1,815,557	12.854	3.36%
2019-06-26	15.46	15.46	15.52	15.44	15.72	956,000	14,836,770	15.520	12.53	12.53	12.58	12.51	12.74	1,179,519	12.579	-1.40%
2019-06-25	15.68	15.66	15.68	15.42	15.96	1,452,000	22,639,960	15.592	12.71	12.69	12.71	12.50	12.94	1,791,486	12.638	-1.26%
2019-06-24	15.88	15.84	15.88	15.80	16.06	821,000	13,078,440	15.930	12.87	12.84	12.87	12.81	13.02	1,012,955	12.911	0.51%
2019-06-21	15.80	15.80	15.82	15.62	16.08	2,043,092	32,264,784	15.792	12.81	12.81	12.82	12.66	13.03	2,520,779	12.800	-1.25%
2019-06-20	16.00	15.98	16.00	15.88	16.18	1,891,823	30,353,537	16.045	12.97	12.95	12.97	12.87	13.11	2,334,143	13.004	1.27%
2019-06-19	15.80	15.80	15.88	15.80	16.16	2,136,516	34,122,355	15.971	12.81	12.81	12.87	12.81	13.10	2,636,046	12.945	0.25%
2019-06-18	15.76	15.76	15.80	15.70	15.94	737,010	11,640,697	15.794	12.77	12.77	12.81	12.72	12.92	909,327	12.801	-0.13%
2019-06-17	15.78	15.78	15.84	15.78	16.06	387,500	6,158,010	15.892	12.79	12.79	12.84	12.79	13.02	478,100	12.880	-0.38%
2019-06-14	15.84	15.84	15.88	15.70	16.36	1,027,500	16,371,010	15.933	12.84	12.84	12.87	12.72	13.26	1,267,736	12.914	-2.46%
2019-06-13	16.24	16.20	16.24	15.90	16.30	952,000	15,360,500	16.135	13.16	13.13	13.16	12.89	13.21	1,174,583	13.077	1.25%
2019-06-12	16.04	16.04	16.06	16.00	16.50	1,139,029	18,412,956	16.165	13.00	13.00	13.02	12.97	13.37	1,405,341	13.102	-3.49%
2019-06-11	16.62	16.62	16.64	16.16	16.78	1,268,299	21,007,879	16.564	13.47	13.47	13.49	13.10	13.60	1,564,835	13.425	2.09%
2019-06-10	16.28	16.28	16.30	16.00	16.44	1,130,909	18,430,519	16.297	13.19	13.19	13.21	12.97	13.32	1,395,322	13.209	2.01%
2019-06-06	15.96	15.92	15.96	15.60	16.20	1,124,000	17,784,180	15.822	12.94	12.90	12.94	12.64	13.13	1,386,798	12.824	-0.62%
2019-06-05	16.06	16.06	16.12	15.94	16.36	909,500	14,663,010	16.122	13.02	13.02	13.07	12.92	13.26	1,122,147	13.067	0.53%
2019-06-04	16.26	16.26	16.28	16.10	16.40	968,238	15,763,156	16.280	12.95	12.95	12.96	12.82	13.06	1,215,854	12.965	0.74%
2019-06-03	16.14	16.12	16.14	15.70	16.50	1,913,500	30,727,340	16.058	12.85	12.84	12.85	12.50	13.14	2,402,856	12.788	0.87%
2019-05-31	16.00	15.94	16.00	15.94	16.22	809,000	12,987,150	16.053	12.74	12.69	12.74	12.69	12.92	1,015,893	12.784	-0.62%
2019-05-30	16.10	16.00	16.10	15.86	16.24	1,322,013	21,132,137	15.985	12.82	12.74	12.82	12.63	12.93	1,660,103	12.729	-0.49%
2019-05-29	16.18	16.16	16.18	16.10	16.38	1,069,000	17,361,130	16.241	12.88	12.87	12.88	12.82	13.04	1,342,385	12.933	-2.76%
2019-05-28	16.64	16.54	16.64	16.28	16.72	855,000	14,159,220	16.560	13.25	13.17	13.25	12.96	13.31	1,073,657	13.188	1.71%
2019-05-27	16.36	16.36	16.38	15.82	16.48	1,155,710	18,653,840	16.141	13.03	13.03	13.04	12.60	13.12	1,451,270	12.853	-0.24%
2019-05-24	16.40	16.40	16.42	16.10	16.52	774,000	12,584,410	16.259	13.06	13.06	13.08	12.82	13.16	971,942	12.948	0.37%
2019-05-23	16.34	16.28	16.34	16.18	17.04	2,152,052	35,240,242	16.375	13.01	12.96	13.01	12.88	13.57	2,702,415	13.040	-3.88%
2019-05-22	17.00	16.92	17.00	16.82	17.54	1,107,510	19,019,908	17.174	13.54	13.47	13.54	13.39	13.97	1,390,743	13.676	-0.82%
2019-05-21	17.14	17.14	17.28	17.00	17.56	1,482,000	25,719,630	17.355	13.65	13.65	13.76	13.54	13.98	1,861,005	13.820	1.18%
2019-05-20	16.94	16.94	16.98	16.44	17.22	2,038,879	34,257,929	16.802	13.49	13.49	13.52	13.09	13.71	2,560,300	13.380	-0.47%
2019-05-17	17.02	17.02	17.10	16.84	17.54	1,798,530	30,767,389	17.107	13.55	13.55	13.62	13.41	13.97	2,258,484	13.623	-2.63%
2019-05-16	17.48	17.48	17.52	17.32	17.62	693,000	12,149,040	17.531	13.92	13.92	13.95	13.79	14.03	870,227	13.961	0.46%
2019-05-15	17.40	17.40	17.46	17.16	17.56	1,170,508	20,406,639	17.434	13.86	13.86	13.90	13.67	13.98	1,469,852	13.883	1.52%
2019-05-14	17.14	17.14	17.20	16.92	17.32	2,329,530	39,868,157	17.114	13.65	13.65	13.70	13.47	13.79	2,925,282	13.629	-3.71%
2019-05-10	17.80	17.80	17.88	17.20	17.88	2,325,876	40,888,428	17.580	14.17	14.17	14.24	13.70	14.24	2,920,693	14.000	3.49%
2019-05-09	17.20	17.20	17.22	17.20	17.90	2,571,550	44,678,425	17.374	13.70	13.70	13.71	13.70	14.25	3,229,195	13.836	-3.70%
2019-05-08	17.86	17.86	17.98	17.50	18.30	1,807,383	32,379,816	17.915	14.22	14.22	14.32	13.94	14.57	2,269,601	14.267	-0.33%
2019-05-07	17.92	17.92	17.98	17.84	18.70	1,846,500	33,358,660	18.066	14.27	14.27	14.32	14.21	14.89	2,318,722	14.387	-1.21%
2019-05-06	18.14	18.10	18.14	17.92	18.50	5,013,948	90,785,070	18.107	14.45	14.41	14.45	14.27	14.73	6,296,210	14.419	-5.13%
2019-05-03	19.12	19.04	19.12	18.82	19.12	866,508	16,457,182	18.993	15.23	15.16	15.23	14.99	15.23	1,088,108	15.125	-0.10%
2019-05-02	19.14	19.14	19.20	18.98	19.36	1,237,069	23,652,850	19.120	15.24	15.24	15.29	15.11	15.42	1,553,436	15.226	-0.93%
2019-04-30	19.32	19.32	19.34	18.50	19.34	2,612,500	49,635,786	18.999	15.39	15.39	15.40	14.73	15.40	3,280,618	15.130	2.11%
2019-04-29	18.92	18.92	18.98	18.22	19.80	5,472,084	103,583,937	18.930	15.07	15.07	15.11	14.51	15.77	6,871,509	15.074	-5.40%
2019-04-26	20.00	20.00	20.20	20.00	20.45	1,844,300	37,149,370	20.143	15.93	15.93	16.09	15.93	16.29	2,315,959	16.041	-1.48%
2019-04-25	20.30	20.30	20.35	20.25	21.25	2,294,406	47,373,506	20.647	16.17	16.17	16.21	16.13	16.92	2,881,175	16.442	-4.47%
2019-04-24	21.25	21.20	21.25	20.95	21.50	1,719,000	36,384,773	21.166	16.92	16.88	16.92	16.68	17.12	2,158,615	16.856	0.24%
2019-04-23	21.20	21.15	21.25	21.05	21.85	2,056,043	43,988,083	21.395	16.88	16.84	16.92	16.76	17.40	2,581,853	17.037	-2.30%
2019-04-18	21.70	21.65	21.70	21.30	22.00	2,643,500	57,279,525	21.668	17.28	17.24	17.28	16.96	17.52	3,319,546	17.255	0.93%
2019-04-17	21.50	21.50	21.65	21.50	21.80	1,816,013	39,347,631	21.667	17.12	17.12	17.24	17.12	17.36	2,280,438	17.254	-0.46%
2019-04-16	21.60	21.60	21.65	20.90	21.80	3,200,006	68,753,158	21.485	17.20	17.20	17.24	16.64	17.36	4,018,372	17.110	2.13%
2019-04-15	21.15	21.15	21.20	21.15	21.75	1,581,106	33,952,151	21.474	16.84	16.84	16.88	16.84	17.32	1,985,456	17.100	-0.24%
2019-04-12	21.20	21.15	21.25	21.05	21.45	1,337,500	28,323,650	21.177	16.88	16.84	16.92	16.76	17.08	1,679,551	16.864	-1.17%
2019-04-11	21.45	21.40	21.45	21.30	22.25	4,397,510	95,003,311	21.604	17.08	17.04	17.08	16.96	17.72	5,522,124	17.204	-2.50%
2019-04-10	22.00	22.00	22.10	21.60	22.20	3,539,710	77,716,716	21.956	17.52	17.52	17.60	17.20	17.68	4,444,952	17.484	0.69%
2019-04-09	21.85	21.85	21.95	21.60	22.25	5,969,323	131,497,558	22.029	17.40	17.40	17.48	17.20	17.72	7,495,911	17.543	0.92%
2019-04-08	21.65	21.65	21.75	21.35	22.10	4,032,793	87,830,562	21.779	17.24	17.24	17.32	17.00	17.60	5,064,135	17.344	0.46%
2019-04-04	21.55	21.50	21.55	21.10	21.70	3,930,519	84,253,832	21.436	17.16	17.12	17.16	16.80	17.28	4,935,706	17.070	2.13%
2019-04-03	21.10	21.10	21.15	20.70	21.20	2,268,545	47,724,682	21.038	16.80	16.80	16.84	16.48	16.88	2,848,700	16.753	0.96%
2019-04-02	20.90	20.90	20.95	20.90	21.50	2,707,538	56,979,471	21.045	16.64	16.64	16.68	16.64	17.12	3,399,961	16.759	-1.42%
2019-04-01	21.20	21.20	21.25	20.85	21.45	3,665,307	77,375,023	21.110	16.88	16.88	16.92	16.60	17.08	4,602,669	16.811	0.71%
2019-03-29	21.05	21.00	21.05	20.45	21.10	3,134,527	65,590,443	20.925	16.76	16.72	16.76	16.29	16.80	3,936,148	16.664	2.43%
2019-03-28	20.55	20.50	20.55	20.25	21.20	3,497,702	72,782,633	20.809	16.36	16.33	16.36	16.13	16.88	4,392,201	16.571	0.00%
2019-03-27	20.55	20.50	20.55	19.70	20.55	5,812,000	116,924,985	20.118	16.36	16.33	16.36	15.69	16.36	7,298,355	16.021	2.96%
2019-03-26	19.96	19.96	19.98	19.90	21.60	7,543,936	154,862,137	20.528	15.90	15.90	15.91	15.85	17.20	9,473,214	16.347	-5.63%
2019-03-25	21.15	21.15	21.20	20.70	21.50	5,669,250	119,765,507	21.125	16.84	16.84	16.88	16.48	17.12	7,119,098	16.823	-3.86%
2019-03-22	22.00	22.00	22.05	20.70	22.05	5,597,293	120,101,645	21.457	17.52	17.52	17.56	16.48	17.56	7,028,739	17.087	6.02%
2019-03-21	20.75	20.75	20.85	20.60	21.40	5,654,800	118,278,001	20.916	16.52	16.52	16.60	16.40	17.04	7,100,952	16.657	-2.58%
2019-03-20	21.30	21.30	21.35	21.30	22.05	3,428,517	73,738,512	21.507	16.96	16.96	17.00	16.96	17.56	4,305,322	17.127	-2.74%
2019-03-19	21.90	21.90	22.00	21.60	22.25	4,843,714	106,187,584	21.923	17.44	17.44	17.52	17.20	17.72	6,082,440	17.458	0.92%
2019-03-18	21.70	21.70	21.75	21.20	22.30	6,756,427	146,021,875	21.612	17.28	17.28	17.32	16.88	17.76	8,484,308	17.211	-1.81%
2019-03-15	22.10	22.10	22.20	21.60	22.65	8,008,512	178,221,495	22.254	17.60	17.60	17.68	17.20	18.04	10,056,600	17.722	1.84%
2019-03-14	21.70	21.70	21.75	21.30	22.55	9,462,600	206,648,425	21.838	17.28	17.28	17.32	16.96	17.96	11,882,555	17.391	-1.59%
2019-03-13	22.05	22.05	22.10	22.00	23.70	22,052,916	499,324,831	22.642	17.56	17.56	17.60	17.52	18.87	27,692,705	18.031	-9.45%
2019-03-12	24.35	24.35	24.40	24.10	27.15	22,488,751	569,348,478	25.317	19.39	19.39	19.43	19.19	21.62	28,240,000	20.161	-9.65%
2019-03-11	26.95	26.95	27.05	26.75	27.55	4,176,453	113,097,562	27.080	21.46	21.46	21.54	21.30	21.94	5,244,535	21.565	0.19%
2019-03-08	26.90	26.90	27.00	26.65	28.05	3,803,065	103,241,176	27.147	21.42	21.42	21.50	21.22	22.34	4,775,657	21.618	-2.18%
2019-03-07	27.50	27.50	27.55	27.45	28.50	4,782,341	133,375,660	27.889	21.90	21.90	21.94	21.86	22.70	6,005,372	22.209	-2.65%
2019-03-06	28.25	28.25	28.30	27.85	28.80	3,138,608	89,077,654	28.381	22.50	22.50	22.54	22.18	22.93	3,941,272	22.601	0.53%
2019-03-05	28.10	28.10	28.15	27.60	28.45	2,813,535	78,919,813	28.050	22.38	22.38	22.42	21.98	22.66	3,533,065	22.337	1.44%
2019-03-04	27.70	27.70	27.80	27.55	29.35	6,936,400	196,333,373	28.305	22.06	22.06	22.14	21.94	23.37	8,710,307	22.540	-0.72%
2019-03-01	27.90	27.85	27.90	27.05	28.20	6,162,677	169,585,131	27.518	22.22	22.18	22.22	21.54	22.46	7,738,713	21.914	-0.18%
2019-02-28	27.95	27.90	27.95	27.75	29.00	5,007,917	141,137,415	28.183	22.26	22.22	22.26	22.10	23.09	6,288,636	22.443	-1.06%
2019-02-27	28.25	28.20	28.25	28.10	29.70	4,782,046	137,162,075	28.683	22.50	22.46	22.50	22.38	23.65	6,005,001	22.841	-3.25%
2019-02-26	29.20	29.20	29.25	28.80	30.65	4,879,851	143,857,524	29.480	23.25	23.25	23.29	22.93	24.41	6,127,819	23.476	-3.15%
2019-02-25	30.15	30.10	30.15	30.00	31.35	10,311,260	315,864,031	30.633	24.01	23.97	24.01	23.89	24.97	12,948,251	24.394	1.52%
2019-02-22	29.70	29.65	29.70	27.80	29.75	8,116,475	234,705,462	28.917	23.65	23.61	23.65	22.14	23.69	10,192,174	23.028	6.07%
2019-02-21	28.00	28.00	28.05	27.65	28.70	5,159,286	145,120,557	28.128	22.30	22.30	22.34	22.02	22.86	6,478,716	22.400	1.82%
2019-02-20	27.50	27.50	27.60	27.00	28.05	3,965,071	109,021,378	27.495	21.90	21.90	21.98	21.50	22.34	4,979,094	21.896	-0.36%
2019-02-19	27.60	27.60	27.70	27.05	28.85	9,440,000	263,885,890	27.954	21.98	21.98	22.06	21.54	22.97	11,854,175	22.261	-1.25%
2019-02-18	27.95	27.95	28.00	26.70	28.10	5,851,570	159,640,122	27.282	22.26	22.26	22.30	21.26	22.38	7,348,044	21.726	7.29%
2019-02-15	26.05	26.05	26.10	26.00	27.15	6,285,507	165,795,797	26.377	20.74	20.74	20.78	20.70	21.62	7,892,956	21.006	-4.58%
2019-02-14	27.30	27.25	27.30	26.75	27.85	10,099,510	275,134,887	27.242	21.74	21.70	21.74	21.30	22.18	12,682,348	21.694	-0.18%
2019-02-13	27.35	27.30	27.35	25.65	27.40	11,548,000	307,972,398	26.669	21.78	21.74	21.78	20.43	21.82	14,501,273	21.238	7.47%
2019-02-12	25.45	25.45	25.50	24.50	25.65	7,090,908	178,594,366	25.186	20.27	20.27	20.31	19.51	20.43	8,904,329	20.057	3.46%
2019-02-11	24.60	24.55	24.60	24.20	24.70	3,061,000	74,778,600	24.429	19.59	19.55	19.59	19.27	19.67	3,843,817	19.454	0.61%
2019-02-08	24.45	24.40	24.45	23.70	24.85	3,221,305	78,677,178	24.424	19.47	19.43	19.47	18.87	19.79	4,045,118	19.450	1.88%
2019-02-04	24.00	24.00	24.05	23.75	24.80	2,884,500	69,476,675	24.086	19.11	19.11	19.15	18.91	19.75	3,622,179	19.181	-3.23%
2019-02-01	24.80	24.70	24.80	23.70	24.80	4,936,944	120,233,419	24.354	19.75	19.67	19.75	18.87	19.75	6,199,513	19.394	3.12%
2019-01-31	24.05	24.05	24.10	22.50	24.10	4,431,942	103,634,729	23.384	19.15	19.15	19.19	17.92	19.19	5,565,362	18.621	6.42%
2019-01-30	22.60	22.55	22.60	22.45	22.90	3,305,500	74,938,912	22.671	18.00	17.96	18.00	17.88	18.24	4,150,845	18.054	0.00%
2019-01-29	22.60	22.60	22.65	21.55	22.70	3,877,000	86,218,700	22.239	18.00	18.00	18.04	17.16	18.08	4,868,500	17.710	2.96%
2019-01-28	21.95	21.90	21.95	21.80	22.75	3,222,500	71,545,825	22.202	17.48	17.44	17.48	17.36	18.12	4,046,619	17.680	-1.79%
2019-01-25	22.35	22.30	22.35	22.20	22.60	2,453,002	54,999,694	22.421	17.80	17.76	17.80	17.68	18.00	3,080,330	17.855	0.68%
2019-01-24	22.20	22.20	22.25	21.70	22.35	1,756,500	38,763,525	22.069	17.68	17.68	17.72	17.28	17.80	2,205,705	17.574	2.07%
2019-01-23	21.75	21.75	21.80	21.60	22.00	2,400,505	52,228,321	21.757	17.32	17.32	17.36	17.20	17.52	3,014,408	17.326	-0.23%
2019-01-22	21.80	21.70	21.80	21.60	22.40	1,500,972	32,755,823	21.823	17.36	17.28	17.36	17.20	17.84	1,884,829	17.379	-2.68%
2019-01-21	22.40	22.30	22.40	21.80	22.60	3,513,000	78,356,817	22.305	17.84	17.76	17.84	17.36	18.00	4,411,411	17.762	2.99%
2019-01-18	21.75	21.75	21.80	21.45	22.00	4,021,000	87,172,512	21.679	17.32	17.32	17.36	17.08	17.52	5,049,326	17.264	2.59%
2019-01-17	21.20	21.20	21.25	21.10	23.05	5,644,000	124,441,132	22.048	16.88	16.88	16.92	16.80	18.36	7,087,390	17.558	-6.61%
2019-01-16	22.70	22.65	22.70	22.20	22.85	1,560,994	35,133,822	22.507	18.08	18.04	18.08	17.68	18.20	1,960,201	17.924	0.44%
2019-01-15	22.60	22.60	22.65	22.15	22.70	3,199,000	71,818,915	22.450	18.00	18.00	18.04	17.64	18.08	4,017,109	17.878	0.44%
2019-01-14	22.50	22.45	22.50	22.10	22.90	1,650,000	37,142,255	22.510	17.92	17.88	17.92	17.60	18.24	2,071,969	17.926	-0.44%
2019-01-11	22.60	22.50	22.60	22.50	23.15	4,603,502	104,887,890	22.784	18.00	17.92	18.00	17.92	18.44	5,780,797	18.144	0.89%
2019-01-10	22.40	22.35	22.40	21.60	23.10	3,299,000	74,303,050	22.523	17.84	17.80	17.84	17.20	18.40	4,142,683	17.936	1.59%
2019-01-09	22.05	22.05	22.10	21.70	22.80	3,821,000	85,410,662	22.353	17.56	17.56	17.60	17.28	18.16	4,798,178	17.801	2.08%
2019-01-08	21.60	21.60	21.65	20.75	21.65	1,765,503	37,699,489	21.353	17.20	17.20	17.24	16.52	17.24	2,217,011	17.005	2.61%
2019-01-07	21.05	21.00	21.10	20.90	21.60	1,201,505	25,418,266	21.155	16.76	16.72	16.80	16.64	17.20	1,508,777	16.847	1.69%
2019-01-04	20.70	20.65	20.70	19.18	20.75	2,378,604	48,280,155	20.298	16.48	16.44	16.48	15.27	16.52	2,986,906	16.164	4.65%
2019-01-03	19.78	19.76	19.78	19.60	21.10	2,416,000	48,621,095	20.125	15.75	15.74	15.75	15.61	16.80	3,033,865	16.026	-4.67%
2019-01-02	20.75	20.75	20.80	20.75	21.40	1,087,000	22,851,175	21.022	16.52	16.52	16.56	16.52	17.04	1,364,988	16.741	-3.04%
2018-12-31	21.40	21.40	21.45	21.00	21.50	667,125	14,215,015	21.308	17.04	17.04	17.08	16.72	17.12	837,735	16.968	2.39%
2018-12-28	20.90	20.85	20.90	20.60	21.30	870,500	18,253,831	20.969	16.64	16.60	16.64	16.40	16.96	1,093,121	16.699	-0.48%
2018-12-27	21.00	20.95	21.05	20.90	21.80	1,439,000	30,891,675	21.467	16.72	16.68	16.76	16.64	17.36	1,807,008	17.095	-0.24%
2018-12-24	21.05	21.00	21.05	20.10	21.25	873,557	18,242,789	20.883	16.76	16.72	16.76	16.01	16.92	1,096,960	16.630	2.68%
2018-12-21	20.50	20.50	20.65	20.35	20.80	1,928,929	39,640,598	20.551	16.33	16.33	16.44	16.21	16.56	2,422,231	16.365	-2.38%
2018-12-20	21.00	20.90	21.00	20.80	21.55	1,686,000	35,560,462	21.092	16.72	16.64	16.72	16.56	17.16	2,117,176	16.796	-0.94%
2018-12-19	21.20	21.15	21.20	21.10	22.00	1,592,257	34,218,747	21.491	16.88	16.84	16.88	16.80	17.52	1,999,459	17.114	-3.42%
2018-12-18	21.95	21.90	21.95	21.65	22.50	1,704,000	37,523,512	22.021	17.48	17.44	17.48	17.24	17.92	2,139,779	17.536	-2.88%
2018-12-17	22.60	22.60	22.65	22.00	23.00	2,315,152	52,090,131	22.500	18.00	18.00	18.04	17.52	18.32	2,907,226	17.917	1.80%
2018-12-14	22.20	22.20	22.25	22.00	22.60	2,161,500	48,225,362	22.311	17.68	17.68	17.72	17.52	18.00	2,714,280	17.767	-1.99%
2018-12-13	22.65	22.65	22.70	21.85	22.80	2,125,000	47,653,800	22.425	18.04	18.04	18.08	17.40	18.16	2,668,445	17.858	2.72%
2018-12-12	22.05	22.00	22.05	21.75	22.35	1,886,500	41,581,400	22.042	17.56	17.52	17.56	17.32	17.80	2,368,951	17.553	0.23%
2018-12-11	22.00	22.00	22.05	20.80	22.15	2,480,307	53,270,837	21.478	17.52	17.52	17.56	16.56	17.64	3,114,618	17.103	6.02%
2018-12-10	20.75	20.70	20.75	20.55	21.30	1,899,500	39,656,125	20.877	16.52	16.48	16.52	16.36	16.96	2,385,276	16.625	-1.66%
2018-12-07	21.10	21.05	21.10	21.05	21.70	2,066,024	44,228,768	21.408	16.80	16.76	16.80	16.76	17.28	2,594,387	17.048	0.00%
2018-12-06	21.10	21.10	21.15	21.00	22.55	5,132,644	111,509,915	21.726	16.80	16.80	16.84	16.72	17.96	6,445,261	17.301	-7.66%
2018-12-05	22.85	22.85	22.90	22.50	23.30	2,670,032	61,297,783	22.958	18.20	18.20	18.24	17.92	18.55	3,352,863	18.282	-1.93%
2018-12-04	23.30	23.30	23.35	22.60	23.80	5,510,121	128,431,615	23.308	18.55	18.55	18.59	18.00	18.95	6,919,273	18.561	1.97%
2018-12-03	22.85	22.85	22.90	21.80	23.15	6,718,510	151,797,611	22.594	18.20	18.20	18.24	17.36	18.44	8,436,695	17.993	8.29%
2018-11-30	21.10	21.10	21.15	20.95	21.30	1,319,239	27,895,615	21.145	16.80	16.80	16.84	16.68	16.96	1,656,620	16.839	0.72%
2018-11-29	20.95	20.95	21.00	20.90	21.95	1,712,512	36,760,433	21.466	16.68	16.68	16.72	16.64	17.48	2,150,468	17.094	-2.78%
2018-11-28	21.55	21.50	21.55	21.20	21.70	1,525,718	32,862,599	21.539	17.16	17.12	17.16	16.88	17.28	1,915,903	17.153	0.47%
2018-11-27	21.45	21.40	21.45	20.65	21.55	2,165,534	46,129,307	21.302	17.08	17.04	17.08	16.44	17.16	2,719,345	16.963	2.39%
2018-11-26	20.95	20.90	20.95	20.65	21.25	1,290,500	27,048,925	20.960	16.68	16.64	16.68	16.44	16.92	1,620,531	16.691	0.48%
2018-11-23	20.85	20.85	20.95	20.85	21.75	1,021,500	21,539,750	21.086	16.60	16.60	16.68	16.60	17.32	1,282,737	16.792	-3.70%
2018-11-22	21.65	21.60	21.65	21.20	21.85	3,517,000	75,723,967	21.531	17.24	17.20	17.24	16.88	17.40	4,416,434	17.146	1.64%
2018-11-21	21.30	21.25	21.30	20.30	21.40	1,652,235	34,895,843	21.120	16.96	16.92	16.96	16.17	17.04	2,074,776	16.819	1.67%
2018-11-20	20.95	20.95	21.00	20.30	21.45	4,547,051	94,881,456	20.867	16.68	16.68	16.72	16.17	17.08	5,709,909	16.617	-3.90%
2018-11-19	21.80	21.75	21.80	21.55	22.15	3,345,055	72,939,335	21.805	17.36	17.32	17.36	17.16	17.64	4,200,516	17.364	-0.91%
2018-11-16	22.00	21.95	22.00	20.65	22.40	3,898,400	84,850,370	21.765	17.52	17.48	17.52	16.44	17.84	4,895,373	17.333	5.26%
2018-11-15	20.90	20.90	20.95	20.60	21.10	1,532,694	31,904,669	20.816	16.64	16.64	16.68	16.40	16.80	1,924,664	16.577	0.24%
2018-11-14	20.85	20.80	20.85	20.55	21.35	1,803,800	37,868,057	20.993	16.60	16.56	16.60	16.36	17.00	2,265,102	16.718	-0.71%
2018-11-13	21.00	20.90	21.00	20.40	21.20	2,455,849	51,272,890	20.878	16.72	16.64	16.72	16.25	16.88	3,083,905	16.626	-0.71%
2018-11-12	21.15	21.10	21.15	20.30	21.40	2,819,000	59,348,662	21.053	16.84	16.80	16.84	16.17	17.04	3,539,928	16.765	1.20%
2018-11-09	20.90	20.90	20.95	20.15	21.20	3,942,000	82,228,775	20.860	16.64	16.64	16.68	16.05	16.88	4,950,123	16.611	0.48%
2018-11-08	20.80	20.75	20.80	20.50	21.15	2,773,022	57,813,817	20.849	16.56	16.52	16.56	16.33	16.84	3,482,192	16.603	1.22%
2018-11-07	20.55	20.50	20.55	20.35	21.35	3,630,446	75,429,056	20.777	16.36	16.33	16.36	16.21	17.00	4,558,892	16.545	0.24%
2018-11-06	20.50	20.50	20.55	19.90	20.65	1,512,500	30,762,980	20.339	16.33	16.33	16.36	15.85	16.44	1,899,305	16.197	0.00%
2018-11-05	20.50	20.45	20.50	20.05	21.00	2,482,170	51,283,484	20.661	16.33	16.29	16.33	15.97	16.72	3,116,957	16.453	-3.07%
2018-11-02	21.15	21.10	21.15	20.25	21.25	6,269,500	131,126,761	20.915	16.84	16.80	16.84	16.13	16.92	7,872,855	16.656	6.07%
2018-11-01	19.94	19.94	19.96	19.42	20.25	2,570,746	50,940,171	19.815	15.88	15.88	15.90	15.46	16.13	3,228,186	15.780	4.40%
2018-10-31	19.10	19.04	19.10	18.56	19.28	1,909,000	36,254,640	18.991	15.21	15.16	15.21	14.78	15.35	2,397,206	15.124	3.47%
2018-10-30	18.46	18.44	18.46	18.00	18.94	3,355,000	61,928,865	18.459	14.70	14.68	14.70	14.33	15.08	4,213,004	14.699	-0.32%
2018-10-29	18.52	18.50	18.52	18.40	21.10	5,257,000	100,788,050	19.172	14.75	14.73	14.75	14.65	16.80	6,601,420	15.268	-11.60%
2018-10-26	20.95	20.80	20.95	20.00	21.05	3,202,500	65,787,377	20.543	16.68	16.56	16.68	15.93	16.76	4,021,504	16.359	2.20%
2018-10-25	20.50	20.45	20.50	19.30	20.50	1,819,700	36,237,961	19.914	16.33	16.29	16.33	15.37	16.33	2,285,068	15.859	0.57%
2018-10-24	20.95	20.90	20.95	20.65	21.55	1,181,200	24,807,360	21.002	16.23	16.19	16.23	16.00	16.70	1,524,507	16.272	0.96%
2018-10-23	20.75	20.70	20.75	20.65	22.50	1,782,000	37,871,755	21.252	16.08	16.04	16.08	16.00	17.43	2,299,926	16.467	-6.95%
2018-10-22	22.30	22.30	22.35	21.10	22.50	2,484,800	54,736,987	22.029	17.28	17.28	17.32	16.35	17.43	3,206,990	17.068	7.21%
2018-10-19	20.80	20.80	20.85	19.68	20.95	1,829,816	37,425,297	20.453	16.12	16.12	16.15	15.25	16.23	2,361,639	15.847	2.97%
2018-10-18	20.20	20.20	20.25	19.76	20.65	1,642,658	32,904,191	20.031	15.65	15.65	15.69	15.31	16.00	2,120,085	15.520	0.00%
2018-10-16	20.20	20.15	20.20	19.96	20.70	1,156,000	23,387,050	20.231	15.65	15.61	15.65	15.47	16.04	1,491,983	15.675	0.25%
2018-10-15	20.15	20.15	20.25	19.98	21.00	1,359,046	27,742,044	20.413	15.61	15.61	15.69	15.48	16.27	1,754,043	15.816	-1.23%
2018-10-12	20.40	20.40	20.45	19.42	20.45	2,720,573	54,575,522	20.060	15.81	15.81	15.84	15.05	15.84	3,511,288	15.543	0.99%
2018-10-11	20.20	20.20	20.25	19.70	20.70	4,530,500	90,500,487	19.976	15.65	15.65	15.69	15.26	16.04	5,847,258	15.477	-5.61%
2018-10-10	21.40	21.30	21.40	21.25	21.95	1,370,500	29,616,789	21.610	16.58	16.50	16.58	16.46	17.01	1,768,826	16.744	-0.23%
2018-10-09	21.45	21.40	21.45	21.25	21.70	1,526,276	32,799,759	21.490	16.62	16.58	16.62	16.46	16.81	1,969,877	16.651	-0.69%
2018-10-08	21.60	21.55	21.60	21.55	22.90	3,395,009	74,985,086	22.087	16.74	16.70	16.74	16.70	17.74	4,381,744	17.113	-5.05%
2018-10-05	22.75	22.75	22.85	21.80	23.30	2,796,868	62,503,396	22.348	17.63	17.63	17.70	16.89	18.05	3,609,758	17.315	-0.22%
2018-10-04	22.80	22.80	22.85	22.75	23.85	2,396,000	54,921,925	22.922	17.67	17.67	17.70	17.63	18.48	3,092,381	17.760	-3.80%
2018-10-03	23.70	23.60	23.70	23.05	23.80	1,367,776	32,084,958	23.458	18.36	18.29	18.36	17.86	18.44	1,765,310	18.175	1.72%
2018-10-02	23.30	23.25	23.30	23.30	24.50	2,478,000	58,382,650	23.560	18.05	18.01	18.05	18.05	18.98	3,198,213	18.255	-4.31%
2018-09-28	24.35	24.35	24.40	24.00	25.05	2,329,096	56,787,947	24.382	18.87	18.87	18.91	18.60	19.41	3,006,031	18.891	-1.81%
2018-09-27	24.80	24.80	24.85	24.60	25.20	1,803,500	44,906,462	24.900	19.22	19.22	19.25	19.06	19.53	2,327,675	19.292	-1.39%
2018-09-26	25.15	25.05	25.15	24.80	25.35	1,810,000	45,416,600	25.092	19.49	19.41	19.49	19.22	19.64	2,336,064	19.442	1.41%
2018-09-24	24.80	24.70	24.80	24.50	25.55	1,548,300	38,448,205	24.833	19.22	19.14	19.22	18.98	19.80	1,998,303	19.240	-4.62%
2018-09-21	26.00	25.90	26.00	24.75	26.15	2,494,200	63,806,345	25.582	20.14	20.07	20.14	19.18	20.26	3,219,122	19.821	5.05%
2018-09-20	24.75	24.75	24.85	24.50	25.45	1,194,800	29,677,612	24.839	19.18	19.18	19.25	18.98	19.72	1,542,060	19.245	-1.20%
2018-09-19	25.05	25.05	25.10	24.10	25.10	2,936,000	72,822,596	24.803	19.41	19.41	19.45	18.67	19.45	3,789,328	19.218	4.59%
2018-09-18	23.95	23.95	24.00	23.50	24.40	3,449,500	82,503,125	23.917	18.56	18.56	18.60	18.21	18.91	4,452,073	18.531	-1.24%
2018-09-17	24.25	24.20	24.25	24.00	24.90	1,872,005	45,540,268	24.327	18.79	18.75	18.79	18.60	19.29	2,416,090	18.849	-3.58%
2018-09-14	25.15	25.10	25.15	24.75	25.30	3,292,950	82,348,579	25.008	19.49	19.45	19.49	19.18	19.60	4,250,023	19.376	1.82%
2018-09-13	24.70	24.65	24.70	24.05	25.15	4,596,500	113,112,532	24.608	19.14	19.10	19.14	18.63	19.49	5,932,440	19.067	2.92%
2018-09-12	24.00	24.00	24.05	23.75	25.20	2,870,000	69,931,700	24.366	18.60	18.60	18.63	18.40	19.53	3,704,145	18.879	-4.00%
2018-09-11	25.00	24.95	25.00	24.70	25.40	3,167,000	79,147,062	24.991	19.37	19.33	19.37	19.14	19.68	4,087,466	19.363	-0.60%
2018-09-10	25.15	25.05	25.15	25.00	26.55	3,996,900	102,036,605	25.529	19.49	19.41	19.49	19.37	20.57	5,158,571	19.780	-4.91%
2018-09-07	26.45	26.45	26.50	25.90	27.25	2,078,309	54,644,608	26.293	20.49	20.49	20.53	20.07	21.11	2,682,355	20.372	-0.75%
2018-09-06	26.65	26.60	26.65	26.30	27.10	1,917,500	51,030,662	26.613	20.65	20.61	20.65	20.38	21.00	2,474,808	20.620	-0.56%
2018-09-05	26.80	26.75	26.80	26.50	27.90	2,550,541	69,246,056	27.150	20.76	20.73	20.76	20.53	21.62	3,291,838	21.036	-3.94%
2018-09-04	27.90	27.85	27.90	26.45	27.90	1,572,000	43,190,562	27.475	21.62	21.58	21.62	20.49	21.62	2,028,891	21.288	5.08%
2018-09-03	26.55	26.50	26.55	26.00	26.65	1,290,000	33,935,737	26.307	20.57	20.53	20.57	20.14	20.65	1,664,929	20.383	-0.38%
2018-08-31	26.65	26.65	26.70	26.60	27.30	1,611,894	43,193,241	26.797	20.65	20.65	20.69	20.61	21.15	2,080,380	20.762	-2.20%
2018-08-30	27.25	27.25	27.30	27.20	28.25	1,330,775	36,620,048	27.518	21.11	21.11	21.15	21.07	21.89	1,717,555	21.321	-2.50%
2018-08-29	27.95	27.95	28.10	27.35	28.60	2,562,132	71,151,647	27.770	21.66	21.66	21.77	21.19	22.16	3,306,798	21.517	-2.10%
2018-08-28	28.55	28.50	28.55	28.30	29.90	2,892,000	83,432,512	28.849	22.12	22.08	22.12	21.93	23.17	3,732,539	22.353	-2.89%
2018-08-27	29.40	29.30	29.40	27.85	29.60	5,668,160	164,093,827	28.950	22.78	22.70	22.78	21.58	22.93	7,315,571	22.431	8.09%
2018-08-24	27.20	27.15	27.20	26.75	27.65	1,274,519	34,632,476	27.173	21.07	21.04	21.07	20.73	21.42	1,644,949	21.054	-0.18%
2018-08-23	27.25	27.20	27.25	26.65	27.50	1,285,500	34,998,296	27.225	21.11	21.07	21.11	20.65	21.31	1,659,122	21.094	2.25%
2018-08-22	26.65	26.60	26.65	26.60	27.95	1,428,000	38,442,565	26.921	20.65	20.61	20.65	20.61	21.66	1,843,038	20.858	-3.09%
2018-08-21	27.50	27.45	27.50	25.80	27.50	3,023,500	80,781,550	26.718	21.31	21.27	21.31	19.99	21.31	3,902,259	20.701	5.77%
2018-08-20	26.00	25.95	26.00	24.60	26.00	2,140,635	54,677,407	25.543	20.14	20.11	20.14	19.06	20.14	2,762,795	19.791	4.84%
2018-08-17	24.80	24.80	24.85	24.20	25.70	4,610,000	114,453,725	24.827	19.22	19.22	19.25	18.75	19.91	5,949,864	19.236	1.85%
2018-08-16	24.35	24.35	24.45	24.00	26.20	4,854,500	121,044,575	24.935	18.87	18.87	18.94	18.60	20.30	6,265,426	19.319	-3.37%
2018-08-15	25.20	25.20	25.25	24.85	26.95	3,395,500	86,645,925	25.518	19.53	19.53	19.56	19.25	20.88	4,382,378	19.771	-5.44%
2018-08-14	26.65	26.60	26.65	26.10	28.25	2,688,500	72,494,350	26.965	20.65	20.61	20.65	20.22	21.89	3,469,894	20.892	-5.50%
2018-08-13	28.20	28.10	28.20	27.50	29.90	3,480,641	100,554,624	28.890	21.85	21.77	21.85	21.31	23.17	4,492,265	22.384	-1.57%
2018-08-10	28.65	28.55	28.65	27.15	28.65	2,878,500	80,349,550	27.914	22.20	22.12	22.20	21.04	22.20	3,715,116	21.628	3.80%
2018-08-09	27.60	27.55	27.60	26.50	28.20	2,557,060	70,870,809	27.716	21.38	21.35	21.38	20.53	21.85	3,300,251	21.474	3.56%
2018-08-08	26.65	26.55	26.65	26.00	27.80	2,356,500	63,188,500	26.815	20.65	20.57	20.65	20.14	21.54	3,041,400	20.776	-2.20%
2018-08-07	27.25	27.25	27.30	25.45	27.25	2,384,772	63,228,168	26.513	21.11	21.11	21.15	19.72	21.11	3,077,889	20.543	5.21%
2018-08-06	25.90	25.90	25.95	25.75	28.10	3,465,720	92,456,193	26.677	20.07	20.07	20.11	19.95	21.77	4,473,007	20.670	-6.33%
2018-08-03	27.65	27.60	27.65	27.35	29.40	4,113,660	115,309,216	28.031	21.42	21.38	21.42	21.19	22.78	5,309,266	21.718	-5.47%
2018-08-02	29.25	29.25	29.30	28.55	30.20	3,743,500	109,002,412	29.118	22.66	22.66	22.70	22.12	23.40	4,831,522	22.561	-3.31%
2018-08-01	30.25	30.15	30.25	30.00	30.80	1,877,500	57,020,275	30.370	23.44	23.36	23.44	23.24	23.86	2,423,182	23.531	0.00%
2018-07-31	30.25	30.20	30.25	29.60	32.75	5,436,000	164,679,925	30.294	23.44	23.40	23.44	22.93	25.37	7,015,935	23.472	-7.21%
2018-07-30	32.60	32.55	32.60	32.25	34.00	1,515,500	49,777,787	32.846	25.26	25.22	25.26	24.99	26.34	1,955,969	25.449	-2.98%
2018-07-27	33.60	33.55	33.60	32.80	33.70	1,670,000	55,534,825	33.254	26.03	25.99	26.03	25.41	26.11	2,155,374	25.766	1.82%
2018-07-26	33.00	33.00	33.05	32.70	33.90	1,636,000	54,544,150	33.340	25.57	25.57	25.61	25.34	26.27	2,111,492	25.832	-1.93%
2018-07-25	33.65	33.60	33.65	33.30	34.20	2,031,000	68,548,075	33.751	26.07	26.03	26.07	25.80	26.50	2,621,296	26.150	1.36%
2018-07-24	33.20	33.15	33.20	32.70	33.60	2,066,000	68,758,274	33.281	25.72	25.68	25.72	25.34	26.03	2,666,468	25.786	0.91%
2018-07-23	32.90	32.90	32.95	32.65	33.75	1,356,500	44,908,087	33.106	25.49	25.49	25.53	25.30	26.15	1,750,757	25.651	-1.79%
2018-07-20	33.50	33.50	33.55	33.20	34.80	2,993,500	101,105,262	33.775	25.96	25.96	25.99	25.72	26.96	3,863,540	26.169	-2.33%
2018-07-19	34.30	34.25	34.30	33.35	34.80	2,309,500	78,821,600	34.129	26.58	26.54	26.58	25.84	26.96	2,980,740	26.444	1.63%
2018-07-18	33.75	33.70	33.75	33.00	34.20	1,959,000	66,065,825	33.724	26.15	26.11	26.15	25.57	26.50	2,528,370	26.130	2.27%
2018-07-17	33.00	32.90	33.00	32.60	33.15	1,530,804	50,281,343	32.846	25.57	25.49	25.57	25.26	25.68	1,975,721	25.450	1.54%
2018-07-16	32.50	32.50	32.55	32.50	33.65	2,004,000	65,865,250	32.867	25.18	25.18	25.22	25.18	26.07	2,586,448	25.466	-0.31%
2018-07-13	32.60	32.60	32.65	32.50	33.85	3,360,500	110,753,100	32.957	25.26	25.26	25.30	25.18	26.23	4,337,206	25.536	1.87%
2018-07-12	32.00	32.00	32.10	29.40	32.15	3,935,566	123,117,460	31.283	24.79	24.79	24.87	22.78	24.91	5,079,411	24.239	9.40%
2018-07-11	29.25	29.20	29.25	29.20	30.55	2,416,500	72,135,600	29.851	22.66	22.62	22.66	22.62	23.67	3,118,839	23.129	-3.78%
2018-07-10	30.40	30.40	30.50	29.40	30.65	2,456,500	74,320,825	30.255	23.55	23.55	23.63	22.78	23.75	3,170,464	23.442	4.11%
2018-07-09	29.20	29.20	29.25	28.85	30.30	2,355,363	69,371,885	29.453	22.62	22.62	22.66	22.35	23.48	3,039,933	22.820	0.17%
2018-07-06	29.15	29.10	29.15	28.10	30.35	4,234,500	123,115,377	29.074	22.59	22.55	22.59	21.77	23.52	5,465,228	22.527	-4.43%
2018-07-05	30.50	30.50	30.55	29.40	32.60	5,219,401	158,158,943	30.302	23.63	23.63	23.67	22.78	25.26	6,736,383	23.478	-6.44%
2018-07-04	32.60	32.55	32.60	31.90	33.15	2,136,000	69,375,337	32.479	25.26	25.22	25.26	24.72	25.68	2,756,813	25.165	0.31%
2018-07-03	32.50	32.35	32.50	31.20	33.45	2,972,170	95,340,918	32.078	25.18	25.07	25.18	24.17	25.92	3,836,010	24.854	2.20%
2018-06-29	31.80	31.75	31.80	31.35	32.05	2,862,500	90,689,100	31.682	24.64	24.60	24.64	24.29	24.83	3,694,465	24.547	1.27%
2018-06-28	31.40	31.35	31.50	30.55	31.60	2,451,000	76,622,250	31.262	24.33	24.29	24.41	23.67	24.48	3,163,366	24.222	2.28%
2018-06-27	30.70	30.70	30.75	30.60	31.90	1,889,500	58,717,430	31.076	23.79	23.79	23.83	23.71	24.72	2,438,670	24.078	-2.69%
2018-06-26	31.55	31.50	31.55	30.50	32.40	2,789,500	87,138,200	31.238	24.45	24.41	24.45	23.63	25.10	3,600,249	24.203	0.64%
2018-06-25	31.35	31.35	31.40	31.05	32.15	2,063,660	64,935,923	31.466	24.29	24.29	24.33	24.06	24.91	2,663,448	24.380	1.95%
2018-06-22	30.75	30.75	30.80	29.60	31.10	1,840,737	56,222,796	30.544	23.83	23.83	23.86	22.93	24.10	2,375,734	23.665	0.82%
2018-06-21	30.50	30.50	30.55	30.25	31.70	3,466,562	106,904,097	30.839	23.63	23.63	23.67	23.44	24.56	4,474,094	23.894	-1.77%
2018-06-20	31.05	31.05	31.20	30.50	31.80	2,542,500	79,077,350	31.102	24.06	24.06	24.17	23.63	24.64	3,281,460	24.098	0.16%
2018-06-19	31.00	31.00	31.10	30.70	33.00	3,258,500	102,460,387	31.444	24.02	24.02	24.10	23.79	25.57	4,205,560	24.363	-7.88%
2018-06-15	33.65	33.60	33.65	32.75	34.40	2,679,000	89,433,412	33.383	26.07	26.03	26.07	25.37	26.65	3,457,632	25.866	-1.17%
2018-06-14	34.05	34.05	34.10	33.40	34.80	1,457,000	49,511,487	33.982	26.38	26.38	26.42	25.88	26.96	1,880,467	26.329	1.95%
2018-06-13	33.40	33.35	33.40	33.35	34.55	2,537,197	85,733,125	33.790	25.88	25.84	25.88	25.84	26.77	3,274,615	26.181	-3.19%
2018-06-12	34.50	34.45	34.50	34.40	35.25	3,183,590	110,288,532	34.643	26.73	26.69	26.73	26.65	27.31	4,108,878	26.842	-2.13%
2018-06-11	35.25	35.20	35.25	34.90	35.70	1,360,500	47,792,350	35.129	27.31	27.27	27.31	27.04	27.66	1,755,920	27.218	-0.42%
2018-06-08	35.40	35.35	35.40	35.00	36.55	2,411,715	85,549,961	35.473	27.43	27.39	27.43	27.12	28.32	3,112,663	27.484	-1.94%
2018-06-07	36.10	36.10	36.30	35.60	37.45	4,862,299	176,796,546	36.361	27.97	27.97	28.13	27.58	29.02	6,275,492	28.173	-1.10%
2018-06-06	36.50	36.50	36.55	34.50	36.50	6,712,390	239,218,207	35.638	28.28	28.28	28.32	26.73	28.28	8,663,299	27.613	6.41%
2018-06-05	34.30	34.20	34.30	33.90	34.70	1,789,930	61,327,374	34.262	26.58	26.50	26.58	26.27	26.89	2,310,161	26.547	0.88%
2018-06-04	34.00	34.00	34.05	33.70	34.15	1,929,160	65,640,668	34.026	26.34	26.34	26.38	26.11	26.46	2,489,857	26.363	0.15%
2018-06-01	33.95	33.85	33.95	31.75	34.00	3,010,190	101,186,774	33.615	26.30	26.23	26.30	24.60	26.34	3,885,081	26.045	5.11%
2018-05-31	32.30	32.25	32.30	30.70	33.30	4,564,821	147,674,897	32.351	25.03	24.99	25.03	23.79	25.80	5,891,554	25.066	-0.77%
2018-05-30	32.55	32.50	32.55	32.30	33.00	2,131,089	69,460,753	32.594	25.22	25.18	25.22	25.03	25.57	2,750,475	25.254	-2.40%
2018-05-29	33.35	33.30	33.35	33.10	34.10	1,395,000	46,911,183	33.628	25.84	25.80	25.84	25.65	26.42	1,800,447	26.055	-2.49%
2018-05-28	34.20	34.20	34.25	33.80	34.25	1,078,500	36,719,234	34.047	26.50	26.50	26.54	26.19	26.54	1,391,958	26.380	1.03%
2018-05-25	33.85	33.80	33.95	33.70	34.25	2,532,545	86,117,455	34.004	26.23	26.19	26.30	26.11	26.54	3,268,611	26.347	-0.15%
2018-05-24	33.90	33.85	33.90	33.40	33.90	766,600	25,778,437	33.627	26.27	26.23	26.27	25.88	26.27	989,407	26.054	0.89%
2018-05-23	33.60	33.55	33.65	33.60	34.75	2,021,800	68,630,646	33.945	26.03	25.99	26.07	26.03	26.92	2,609,422	26.301	-1.18%
2018-05-21	34.00	34.00	34.05	33.75	34.85	5,105,268	175,344,495	34.346	26.34	26.34	26.38	26.15	27.00	6,589,078	26.611	0.29%
2018-05-18	33.90	33.90	33.95	33.35	34.00	1,252,500	42,193,866	33.688	26.27	26.27	26.30	25.84	26.34	1,616,530	26.102	-0.29%
2018-05-17	34.00	34.00	34.05	33.65	34.90	2,608,000	88,970,527	34.114	26.34	26.34	26.38	26.07	27.04	3,365,997	26.432	-1.02%
2018-05-16	34.35	34.30	34.35	33.60	34.45	1,871,919	63,844,767	34.107	26.61	26.58	26.61	26.03	26.69	2,415,979	26.426	0.88%
2018-05-15	34.05	34.05	34.15	33.60	34.85	3,629,100	123,290,386	33.973	26.38	26.38	26.46	26.03	27.00	4,683,872	26.322	-3.13%
2018-05-14	35.15	35.15	35.20	34.50	35.65	4,952,014	173,937,964	35.125	27.23	27.23	27.27	26.73	27.62	6,391,282	27.215	3.99%
2018-05-11	33.80	33.80	33.85	33.55	34.45	1,246,000	42,157,540	33.834	26.19	26.19	26.23	25.99	26.69	1,608,141	26.215	-0.59%
2018-05-10	34.00	33.95	34.00	33.25	34.05	1,790,000	60,605,974	33.858	26.34	26.30	26.34	25.76	26.38	2,310,251	26.234	1.49%
2018-05-09	33.50	33.45	33.50	33.15	33.75	935,000	31,250,930	33.423	25.96	25.92	25.96	25.68	26.15	1,206,751	25.897	0.75%
2018-05-08	33.25	33.20	33.30	32.80	33.70	841,909	28,012,367	33.272	25.76	25.72	25.80	25.41	26.11	1,086,604	25.780	1.99%
2018-05-07	32.60	32.60	32.75	32.50	34.40	2,762,500	91,529,111	33.133	25.26	25.26	25.37	25.18	26.65	3,565,401	25.671	-2.98%
2018-05-04	33.60	33.55	33.65	33.55	36.35	2,812,000	97,087,150	34.526	26.03	25.99	26.07	25.99	28.16	3,629,288	26.751	-6.41%
2018-05-03	35.90	35.90	35.95	33.85	36.25	5,394,000	189,300,337	35.095	27.82	27.82	27.85	26.23	28.09	6,961,728	27.192	2.57%
2018-05-02	35.00	35.00	35.05	33.80	35.40	3,276,500	113,758,870	34.720	27.12	27.12	27.16	26.19	27.43	4,228,792	26.901	3.70%
2018-04-30	33.75	33.75	33.80	32.70	34.20	3,526,000	118,867,774	33.712	26.15	26.15	26.19	25.34	26.50	4,550,807	26.120	5.80%
2018-04-27	31.90	31.85	31.90	31.30	32.25	1,941,500	61,707,600	31.783	24.72	24.68	24.72	24.25	24.99	2,505,783	24.626	2.90%
2018-04-26	31.00	31.00	31.05	30.25	33.35	4,358,440	136,075,433	31.221	24.02	24.02	24.06	23.44	25.84	5,625,190	24.190	-6.06%
2018-04-25	33.00	33.00	33.05	32.70	33.50	1,085,500	35,912,250	33.084	25.57	25.57	25.61	25.34	25.96	1,400,993	25.633	-1.49%
2018-04-24	33.50	33.45	33.50	32.50	33.75	1,516,500	50,516,062	33.311	25.96	25.92	25.96	25.18	26.15	1,957,260	25.810	4.69%
2018-04-23	32.00	32.00	32.05	32.00	32.90	1,964,000	63,658,962	32.413	24.79	24.79	24.83	24.79	25.49	2,534,823	25.114	-0.93%
2018-04-20	32.30	32.30	32.40	32.00	34.55	3,255,500	106,601,450	32.745	25.03	25.03	25.10	24.79	26.77	4,201,688	25.371	-5.69%
2018-04-19	34.25	34.20	34.25	32.00	34.80	3,970,000	135,270,700	34.073	26.54	26.50	26.54	24.79	26.96	5,123,853	26.400	6.70%
2018-04-18	32.10	32.10	32.20	31.60	36.45	9,425,000	310,844,417	32.981	24.87	24.87	24.95	24.48	28.24	12,164,310	25.554	-10.21%
2018-04-17	35.75	35.70	35.75	35.00	37.20	4,621,610	165,402,631	35.789	27.70	27.66	27.70	27.12	28.82	5,964,848	27.730	-2.99%
2018-04-16	36.85	36.85	36.90	36.65	38.00	1,571,818	58,223,181	37.042	28.55	28.55	28.59	28.40	29.44	2,028,656	28.700	-2.51%
2018-04-13	37.80	37.80	37.90	37.75	39.20	1,722,612	65,807,506	38.202	29.29	29.29	29.37	29.25	30.37	2,223,277	29.599	-1.69%
2018-04-12	38.45	38.45	38.55	38.35	39.65	1,524,500	59,031,562	38.722	29.79	29.79	29.87	29.71	30.72	1,967,585	30.002	-3.03%
2018-04-11	39.65	39.50	39.65	38.85	40.10	3,225,000	127,557,200	39.553	30.72	30.60	30.72	30.10	31.07	4,162,324	30.646	2.99%
2018-04-10	38.50	38.50	38.60	38.20	39.90	3,060,321	118,439,388	38.702	29.83	29.83	29.91	29.60	30.91	3,949,782	29.986	-3.51%
2018-04-09	39.90	39.80	39.90	38.95	40.50	3,322,744	132,195,470	39.785	30.91	30.84	30.91	30.18	31.38	4,288,476	30.826	0.50%
2018-04-06	39.70	39.60	39.70	38.50	40.25	4,207,500	166,407,025	39.550	30.76	30.68	30.76	29.83	31.19	5,430,380	30.644	3.12%
2018-04-04	38.50	38.50	38.55	36.90	39.25	6,109,318	234,693,157	38.416	29.83	29.83	29.87	28.59	30.41	7,884,948	29.765	5.05%
2018-04-03	36.65	36.65	36.70	35.15	36.85	1,717,500	61,838,225	36.005	28.40	28.40	28.44	27.23	28.55	2,216,679	27.897	0.96%
2018-03-29	36.30	36.10	36.30	35.55	37.20	2,140,000	77,332,150	36.137	28.13	27.97	28.13	27.54	28.82	2,761,976	27.999	-0.82%
2018-03-28	36.60	36.60	36.65	36.45	38.50	2,651,000	98,672,933	37.221	28.36	28.36	28.40	28.24	29.83	3,421,494	28.839	-5.79%
2018-03-27	38.85	38.80	38.85	38.10	39.35	2,773,994	107,412,470	38.721	30.10	30.06	30.10	29.52	30.49	3,580,236	30.002	2.24%
2018-03-26	38.00	37.95	38.00	35.75	38.00	2,754,131	101,456,428	36.838	29.44	29.40	29.44	27.70	29.44	3,554,600	28.542	3.40%
2018-03-23	36.75	36.65	36.75	35.30	38.15	4,568,543	167,047,567	36.565	28.47	28.40	28.47	27.35	29.56	5,896,358	28.331	-2.91%
2018-03-22	37.85	37.85	37.90	37.60	39.30	2,924,056	112,447,221	38.456	29.33	29.33	29.37	29.13	30.45	3,773,912	29.796	-1.56%
2018-03-21	38.45	38.45	38.50	38.10	41.50	5,068,899	199,734,523	39.404	29.79	29.79	29.83	29.52	32.15	6,542,139	30.530	-3.15%
2018-03-20	39.70	39.65	39.70	39.45	41.60	3,958,701	160,179,939	40.463	30.76	30.72	30.76	30.57	32.23	5,109,270	31.351	-3.52%
2018-03-19	41.15	41.05	41.15	40.45	41.75	2,750,125	112,847,790	41.034	31.88	31.81	31.88	31.34	32.35	3,549,429	31.793	-0.12%
2018-03-16	41.20	41.15	41.20	40.00	41.60	6,272,416	256,790,304	40.940	31.92	31.88	31.92	30.99	32.23	8,095,450	31.720	3.00%
2018-03-15	40.00	39.95	40.00	38.95	40.85	6,115,501	243,791,714	39.865	30.99	30.95	30.99	30.18	31.65	7,892,928	30.887	2.56%
2018-03-14	39.00	38.95	39.00	37.30	39.65	8,584,283	333,801,488	38.885	30.22	30.18	30.22	28.90	30.72	11,079,244	30.129	2.63%
2018-03-13	38.00	37.95	38.00	34.70	38.00	13,944,505	508,779,942	36.486	29.44	29.40	29.44	26.89	29.44	17,997,377	28.270	0.53%
2018-03-12	37.80	37.75	37.80	35.75	38.35	6,813,602	254,678,717	37.378	29.29	29.25	29.29	27.70	29.71	8,793,927	28.961	7.54%
2018-03-09	35.15	35.15	35.25	34.00	35.45	4,872,963	170,560,964	35.001	27.23	27.23	27.31	26.34	27.47	6,289,255	27.119	4.61%
2018-03-08	33.60	33.60	33.70	33.40	34.35	1,465,500	49,529,232	33.797	26.03	26.03	26.11	25.88	26.61	1,891,437	26.186	-0.59%
2018-03-07	33.80	33.75	33.80	31.95	33.80	4,428,010	147,037,157	33.206	26.19	26.15	26.19	24.76	26.19	5,714,980	25.728	4.48%
2018-03-06	32.35	32.30	32.35	31.05	32.60	2,268,720	72,301,767	31.869	25.07	25.03	25.07	24.06	25.26	2,928,108	24.692	6.07%
2018-03-05	30.50	30.50	30.55	30.30	33.00	3,510,671	108,601,620	30.935	23.63	23.63	23.67	23.48	25.57	4,531,023	23.968	-5.72%
2018-03-02	32.35	32.35	32.40	32.10	33.50	2,586,129	84,834,169	32.804	25.07	25.07	25.10	24.87	25.96	3,337,769	25.416	-5.41%
2018-03-01	34.20	34.20	34.25	32.70	34.65	1,411,000	48,055,200	34.058	26.50	26.50	26.54	25.34	26.85	1,821,097	26.388	0.29%
2018-02-28	34.10	33.80	34.15	31.65	34.10	2,039,589	67,564,636	33.127	26.42	26.19	26.46	24.52	26.42	2,632,381	25.667	2.10%
2018-02-27	33.40	33.40	33.50	33.40	35.00	2,665,000	91,678,912	34.401	25.88	25.88	25.96	25.88	27.12	3,439,563	26.654	-2.77%
2018-02-26	34.35	34.35	34.40	32.55	34.50	3,579,046	120,748,886	33.738	26.61	26.61	26.65	25.22	26.73	4,619,271	26.140	5.69%
2018-02-23	32.50	32.50	32.55	31.80	32.80	1,478,402	48,067,654	32.513	25.18	25.18	25.22	24.64	25.41	1,908,089	25.192	2.85%
2018-02-22	31.60	31.60	31.70	31.30	32.10	1,380,667	43,918,531	31.810	24.48	24.48	24.56	24.25	24.87	1,781,948	24.646	-2.47%
2018-02-21	32.40	32.35	32.45	31.90	32.45	647,881	20,849,178	32.181	25.10	25.07	25.14	24.72	25.14	836,183	24.934	1.57%
2018-02-20	31.90	31.90	31.95	31.20	33.20	1,223,000	39,397,537	32.214	24.72	24.72	24.76	24.17	25.72	1,578,456	24.960	-1.85%
2018-02-15	32.50	32.45	32.50	31.75	32.90	897,000	29,174,750	32.525	25.18	25.14	25.18	24.60	25.49	1,157,707	25.200	3.17%
2018-02-14	31.50	31.50	31.65	30.70	31.90	821,000	25,790,409	31.413	24.41	24.41	24.52	23.79	24.72	1,059,618	24.339	2.11%
2018-02-13	30.85	30.80	31.00	30.60	31.80	2,201,500	68,924,374	31.308	23.90	23.86	24.02	23.71	24.64	2,841,350	24.258	2.83%
2018-02-12	30.00	29.95	30.00	27.80	30.45	3,018,231	88,595,911	29.354	23.24	23.21	23.24	21.54	23.59	3,895,459	22.743	8.50%
2018-02-09	27.65	27.60	27.65	27.05	28.80	4,468,644	123,543,925	27.647	21.42	21.38	21.42	20.96	22.31	5,767,424	21.421	-9.05%
2018-02-08	30.40	30.35	30.40	29.25	30.40	2,484,150	74,138,775	29.845	23.55	23.52	23.55	22.66	23.55	3,206,151	23.124	3.58%
2018-02-07	29.35	29.30	29.35	28.90	32.20	4,180,450	127,606,700	30.525	22.74	22.70	22.74	22.39	24.95	5,395,468	23.651	-1.51%
2018-02-06	29.80	29.80	29.85	29.80	33.30	7,758,946	237,424,593	30.600	23.09	23.09	23.13	23.09	25.80	10,014,029	23.709	-13.25%
2018-02-05	34.35	34.35	34.40	33.55	35.00	1,530,283	52,558,964	34.346	26.61	26.61	26.65	25.99	27.12	1,975,049	26.611	-2.14%
2018-02-02	35.10	35.10	35.15	34.25	35.85	863,322	30,414,140	35.229	27.20	27.20	27.23	26.54	27.78	1,114,240	27.296	0.29%
2018-02-01	35.00	35.00	35.05	34.85	36.20	3,024,392	106,432,608	35.191	27.12	27.12	27.16	27.00	28.05	3,903,410	27.267	-3.58%
2018-01-31	36.30	36.30	36.40	35.10	36.60	918,000	33,092,187	36.048	28.13	28.13	28.20	27.20	28.36	1,184,810	27.930	1.40%
2018-01-30	35.80	35.80	35.90	35.75	36.60	2,484,687	89,368,724	35.968	27.74	27.74	27.82	27.70	28.36	3,206,844	27.868	-2.19%
2018-01-29	36.60	36.60	36.70	36.50	39.20	4,952,500	183,298,900	37.011	28.36	28.36	28.44	28.28	30.37	6,391,909	28.677	-5.91%
2018-01-26	38.90	38.85	38.90	37.30	39.00	3,054,500	118,232,750	38.708	30.14	30.10	30.14	28.90	30.22	3,942,269	29.991	4.71%
2018-01-25	37.15	37.15	37.25	37.00	38.50	1,514,500	56,632,150	37.393	28.78	28.78	28.86	28.67	29.83	1,954,679	28.973	-1.72%
2018-01-24	37.80	37.80	37.90	37.60	39.00	1,312,500	49,979,512	38.080	29.29	29.29	29.37	29.13	30.22	1,693,969	29.504	-2.07%
2018-01-23	38.60	38.60	38.65	38.30	39.45	3,012,400	116,937,492	38.819	29.91	29.91	29.95	29.68	30.57	3,887,933	30.077	-0.52%
2018-01-22	38.80	38.75	38.80	36.30	38.80	4,310,500	162,872,012	37.785	30.06	30.02	30.06	28.13	30.06	5,563,316	29.276	7.48%
2018-01-19	36.10	36.10	36.25	35.80	36.70	1,786,199	64,923,380	36.347	27.97	27.97	28.09	27.74	28.44	2,305,345	28.162	1.40%
2018-01-18	35.60	35.60	35.65	35.25	37.10	2,977,000	107,021,350	35.949	27.58	27.58	27.62	27.31	28.75	3,842,244	27.854	-2.33%
2018-01-17	36.45	36.45	36.50	36.05	37.30	2,233,500	81,306,150	36.403	28.24	28.24	28.28	27.93	28.90	2,882,651	28.205	-2.54%
2018-01-16	37.40	37.30	37.40	35.50	37.75	2,597,800	96,154,945	37.014	28.98	28.90	28.98	27.51	29.25	3,352,832	28.679	5.20%
2018-01-15	35.55	35.55	35.60	35.45	37.40	2,696,000	97,443,300	36.144	27.54	27.54	27.58	27.47	28.98	3,479,573	28.004	-3.79%
2018-01-12	36.95	36.85	36.95	36.20	37.60	1,669,786	61,350,028	36.741	28.63	28.55	28.63	28.05	29.13	2,155,098	28.467	0.00%
2018-01-11	36.95	36.95	37.05	36.60	38.00	1,289,474	47,950,664	37.186	28.63	28.63	28.71	28.36	29.44	1,664,251	28.812	-1.73%
2018-01-10	37.60	37.60	37.85	37.40	38.40	1,858,800	70,193,795	37.763	29.13	29.13	29.33	28.98	29.75	2,399,047	29.259	-0.79%
2018-01-09	37.90	37.90	37.95	37.65	39.00	1,567,562	60,038,071	38.300	29.37	29.37	29.40	29.17	30.22	2,023,163	29.675	-0.92%
2018-01-08	38.25	38.25	38.30	37.00	38.45	1,369,304	51,684,378	37.745	29.64	29.64	29.68	28.67	29.79	1,767,283	29.245	1.06%
2018-01-05	37.85	37.85	37.90	37.00	38.90	2,443,000	91,957,562	37.641	29.33	29.33	29.37	28.67	30.14	3,153,041	29.165	-2.45%
2018-01-04	38.80	38.65	38.80	38.00	39.45	1,530,500	59,160,412	38.654	30.06	29.95	30.06	29.44	30.57	1,975,329	29.950	0.39%
2018-01-03	38.65	38.65	38.70	37.50	39.70	4,031,200	156,927,425	38.928	29.95	29.95	29.99	29.06	30.76	5,202,840	30.162	3.20%
2018-01-02	37.45	37.45	37.50	36.00	37.45	2,233,500	82,459,977	36.920	29.02	29.02	29.06	27.89	29.02	2,882,651	28.606	4.32%
2017-12-29	35.90	35.90	35.95	35.30	36.25	1,047,500	37,640,500	35.934	27.82	27.82	27.85	27.35	28.09	1,351,949	27.842	1.41%
2017-12-28	35.40	35.40	35.55	35.00	36.90	2,937,200	105,872,815	36.045	27.43	27.43	27.54	27.12	28.59	3,790,877	27.928	-0.28%
2017-12-27	35.50	35.40	35.60	34.80	36.05	1,812,000	64,301,125	35.486	27.51	27.43	27.58	26.96	27.93	2,338,645	27.495	0.85%
2017-12-22	35.20	35.20	35.25	34.75	36.00	1,604,000	56,257,759	35.073	27.27	27.27	27.31	26.92	27.89	2,070,191	27.175	-0.56%
2017-12-21	35.40	35.25	35.40	33.35	35.80	3,683,565	129,099,362	35.047	27.43	27.31	27.43	25.84	27.74	4,754,167	27.155	5.99%
2017-12-20	33.40	33.40	33.50	33.15	34.20	2,618,000	87,939,188	33.590	25.88	25.88	25.96	25.68	26.50	3,378,903	26.026	-1.47%
2017-12-19	33.90	33.90	34.00	33.15	35.25	2,921,000	100,478,275	34.399	26.27	26.27	26.34	25.68	27.31	3,769,968	26.652	2.88%
2017-12-18	32.95	32.95	33.05	32.95	35.55	5,770,000	194,483,975	33.706	25.53	25.53	25.61	25.53	27.54	7,447,010	26.116	-6.66%
2017-12-15	35.30	35.25	35.30	34.90	36.35	2,557,000	90,593,450	35.430	27.35	27.31	27.35	27.04	28.16	3,300,174	27.451	-3.29%
2017-12-14	36.50	36.50	36.60	36.30	37.25	2,035,924	74,369,529	36.529	28.28	28.28	28.36	28.13	28.86	2,627,651	28.303	0.41%
2017-12-13	36.35	36.35	36.40	35.30	36.95	3,358,500	121,977,025	36.319	28.16	28.16	28.20	27.35	28.63	4,334,624	28.140	1.25%
2017-12-12	35.90	35.90	35.95	35.65	37.50	3,481,928	126,291,849	36.271	27.82	27.82	27.85	27.62	29.06	4,493,926	28.103	-4.01%
2017-12-11	37.40	37.30	37.40	36.20	37.85	4,202,000	156,059,400	37.139	28.98	28.90	28.98	28.05	29.33	5,423,282	28.776	0.54%
2017-12-08	37.20	37.10	37.20	34.95	37.40	4,498,500	165,049,325	36.690	28.82	28.75	28.82	27.08	28.98	5,805,957	28.428	7.05%
2017-12-07	34.75	34.75	34.80	32.60	35.45	5,509,200	187,870,517	34.101	26.92	26.92	26.96	25.26	27.47	7,110,410	26.422	1.46%
2017-12-06	34.25	34.25	34.30	33.90	37.95	8,225,000	288,917,500	35.127	26.54	26.54	26.58	26.27	29.40	10,615,538	27.216	-8.91%
2017-12-05	37.60	37.55	37.60	37.50	39.20	3,050,000	116,689,862	38.259	29.13	29.09	29.13	29.06	30.37	3,936,461	29.643	-4.08%
2017-12-04	39.20	39.10	39.20	37.20	39.30	4,606,000	178,561,037	38.767	30.37	30.29	30.37	28.82	30.45	5,944,701	30.037	3.84%
2017-12-01	37.75	37.70	37.75	36.70	39.00	2,946,644	111,849,615	37.958	29.25	29.21	29.25	28.44	30.22	3,803,065	29.410	2.03%
2017-11-30	37.00	36.65	37.00	36.05	37.85	5,716,725	210,450,284	36.813	28.67	28.40	28.67	27.93	29.33	7,378,251	28.523	-4.15%
2017-11-29	38.60	38.50	38.60	35.95	38.60	6,509,000	242,583,648	37.269	29.91	29.83	29.91	27.85	29.91	8,400,795	28.876	7.82%
2017-11-28	35.80	35.80	35.90	34.30	36.70	8,018,948	285,754,818	35.635	27.74	27.74	27.82	26.58	28.44	10,349,599	27.610	2.43%
2017-11-27	34.95	34.90	34.95	34.60	37.35	4,898,277	173,999,586	35.523	27.08	27.04	27.08	26.81	28.94	6,321,927	27.523	-5.54%
2017-11-24	37.00	37.00	37.05	36.70	38.60	4,550,204	171,260,663	37.638	28.67	28.67	28.71	28.44	29.91	5,872,689	29.162	-1.33%
2017-11-23	37.50	37.50	37.55	36.75	41.25	5,734,550	218,959,195	38.182	29.06	29.06	29.09	28.47	31.96	7,401,257	29.584	-5.42%
2017-11-22	39.65	39.45	39.65	39.25	42.20	3,996,900	160,255,655	40.095	30.72	30.57	30.72	30.41	32.70	5,158,571	31.066	-4.00%
2017-11-21	41.30	41.20	41.30	38.80	41.50	5,828,000	237,174,775	40.696	32.00	31.92	32.00	30.06	32.15	7,521,867	31.531	6.44%
2017-11-20	38.80	38.70	38.80	36.50	39.30	4,307,884	163,249,772	37.896	30.06	29.99	30.06	28.28	30.45	5,559,940	29.362	3.88%
2017-11-17	37.35	37.35	37.45	35.50	39.70	7,536,580	284,838,711	37.794	28.94	28.94	29.02	27.51	30.76	9,727,034	29.283	5.81%
2017-11-16	35.30	35.30	35.35	31.80	35.60	7,034,500	240,152,796	34.139	27.35	27.35	27.39	24.64	27.58	9,079,028	26.451	10.14%
2017-11-15	32.05	32.05	32.10	31.35	33.85	5,311,700	172,404,840	32.458	24.83	24.83	24.87	24.29	26.23	6,855,508	25.148	-4.90%
2017-11-14	33.70	33.70	33.80	33.70	34.70	2,355,500	79,911,583	33.926	26.11	26.11	26.19	26.11	26.89	3,040,110	26.286	-2.03%
2017-11-13	34.40	34.40	34.50	33.60	34.55	5,313,210	181,791,327	34.215	26.65	26.65	26.73	26.03	26.77	6,857,457	26.510	2.23%
2017-11-10	33.65	33.65	33.70	31.55	34.00	6,805,000	224,562,025	33.000	26.07	26.07	26.11	24.45	26.34	8,782,825	25.568	6.49%
2017-11-09	31.60	31.60	31.65	30.80	31.90	1,968,670	62,108,455	31.548	24.48	24.48	24.52	23.86	24.72	2,540,850	24.444	0.32%
2017-11-08	31.50	31.50	31.55	31.40	32.50	2,804,000	89,190,875	31.808	24.41	24.41	24.45	24.33	25.18	3,618,963	24.645	-1.10%
2017-11-07	31.85	31.80	31.85	30.00	32.00	6,393,300	201,067,250	31.450	24.68	24.64	24.68	23.24	24.79	8,251,468	24.367	5.64%
2017-11-06	30.15	30.10	30.15	28.10	30.20	2,777,350	81,425,529	29.318	23.36	23.32	23.36	21.77	23.40	3,584,567	22.716	4.69%
2017-11-03	28.80	28.80	28.85	28.10	29.75	2,044,000	59,234,775	28.980	22.31	22.31	22.35	21.77	23.05	2,638,074	22.454	1.95%
2017-11-02	28.25	28.25	28.30	28.15	29.30	1,194,774	34,260,672	28.675	21.89	21.89	21.93	21.81	22.70	1,542,027	22.218	-2.25%
2017-11-01	28.90	28.85	29.00	28.60	29.80	2,649,500	77,389,096	29.209	22.39	22.35	22.47	22.16	23.09	3,419,559	22.631	-0.52%
2017-10-31	29.05	29.05	29.10	26.95	29.15	3,760,500	105,691,534	28.106	22.51	22.51	22.55	20.88	22.59	4,853,463	21.777	6.80%
2017-10-30	27.20	27.15	27.20	26.75	27.95	2,006,000	54,736,437	27.286	21.07	21.04	21.07	20.73	21.66	2,589,030	21.142	1.68%
2017-10-27	26.75	26.75	26.80	26.50	28.00	2,103,000	56,689,140	26.956	20.73	20.73	20.76	20.53	21.69	2,714,222	20.886	-4.46%
2017-10-26	28.00	27.85	28.00	27.20	28.55	1,615,300	45,336,007	28.067	21.69	21.58	21.69	21.07	22.12	2,084,776	21.746	0.72%
2017-10-25	27.80	27.75	27.80	26.90	27.80	2,527,805	69,354,415	27.437	21.54	21.50	21.54	20.84	21.54	3,262,494	21.258	3.73%
2017-10-24	26.80	26.75	26.80	26.10	28.10	3,015,000	81,607,999	27.067	20.76	20.73	20.76	20.22	21.77	3,891,289	20.972	-2.72%
2017-10-23	27.55	27.55	27.60	27.20	29.05	2,191,000	60,988,978	27.836	21.35	21.35	21.38	21.07	22.51	2,827,799	21.568	-5.00%
2017-10-20	29.00	28.85	29.00	26.95	29.10	2,905,400	82,268,508	28.316	22.47	22.35	22.47	20.88	22.55	3,749,834	21.939	8.01%
2017-10-19	26.85	26.85	26.90	26.15	29.40	3,412,500	94,558,462	27.709	20.80	20.80	20.84	20.26	22.78	4,404,319	21.469	-7.73%
2017-10-18	29.10	29.10	29.15	28.90	29.90	1,783,000	52,537,525	29.466	22.55	22.55	22.59	22.39	23.17	2,301,216	22.830	0.34%
2017-10-17	29.00	29.00	29.05	28.90	30.60	4,114,195	121,040,001	29.420	22.47	22.47	22.51	22.39	23.71	5,309,957	22.795	-5.07%
2017-10-16	30.55	30.50	30.55	30.25	31.05	2,205,870	67,705,092	30.693	23.67	23.63	23.67	23.44	24.06	2,846,991	23.781	-0.16%
2017-10-13	30.60	30.60	30.70	30.30	30.95	1,540,567	47,088,501	30.566	23.71	23.71	23.79	23.48	23.98	1,988,322	23.683	-0.33%
2017-10-12	30.70	30.55	30.70	30.05	31.30	2,219,500	68,476,565	30.852	23.79	23.67	23.79	23.28	24.25	2,864,582	23.905	1.66%
2017-10-11	30.20	30.20	30.25	29.70	31.95	3,628,333	111,348,173	30.689	23.40	23.40	23.44	23.01	24.76	4,682,882	23.778	-4.13%
2017-10-10	31.50	31.40	31.50	30.35	31.80	4,462,500	138,273,012	30.986	24.41	24.33	24.41	23.52	24.64	5,759,494	24.008	2.94%
2017-10-09	30.60	30.55	30.60	29.95	32.25	5,734,500	178,514,720	31.130	23.71	23.67	23.71	23.21	24.99	7,401,192	24.120	2.68%
2017-10-06	29.80	29.75	29.80	28.95	30.30	3,011,000	89,648,662	29.774	23.09	23.05	23.09	22.43	23.48	3,886,126	23.069	0.51%
2017-10-04	29.65	29.65	29.75	28.80	30.50	2,246,500	66,472,875	29.590	22.97	22.97	23.05	22.31	23.63	2,899,429	22.926	-0.50%
2017-10-03	29.80	29.80	29.85	29.50	31.50	5,669,100	174,461,039	30.774	23.09	23.09	23.13	22.86	24.41	7,316,784	23.844	0.00%
2017-09-29	29.80	29.80	29.90	28.85	30.80	6,588,500	196,793,087	29.869	23.09	23.09	23.17	22.35	23.86	8,503,401	23.143	1.71%
2017-09-28	29.30	29.25	29.30	28.15	30.00	3,631,798	105,569,185	29.068	22.70	22.66	22.70	21.81	23.24	4,687,355	22.522	-1.51%
2017-09-27	29.75	29.75	29.80	26.90	30.25	7,717,000	224,708,787	29.119	23.05	23.05	23.09	20.84	23.44	9,959,892	22.561	10.59%
2017-09-26	26.90	26.80	26.90	25.45	27.00	2,497,500	66,557,838	26.650	20.84	20.76	20.84	19.72	20.92	3,223,381	20.648	5.70%
2017-09-25	25.45	25.45	25.65	25.20	27.25	2,333,000	61,256,924	26.257	19.72	19.72	19.87	19.53	21.11	3,011,070	20.344	-3.78%
2017-09-22	26.45	26.40	26.50	25.00	26.70	2,334,000	59,993,811	25.704	20.49	20.45	20.53	19.37	20.69	3,012,361	19.916	2.52%
2017-09-21	25.80	25.80	26.00	25.55	27.20	2,166,000	56,996,313	26.314	19.99	19.99	20.14	19.80	21.07	2,795,533	20.388	-4.97%
2017-09-20	27.15	27.10	27.15	26.95	27.30	1,015,000	27,514,562	27.108	21.04	21.00	21.04	20.88	21.15	1,310,003	21.003	1.12%
2017-09-19	26.85	26.85	26.90	26.65	27.40	930,000	25,045,426	26.931	20.80	20.80	20.84	20.65	21.23	1,200,298	20.866	0.56%
2017-09-18	26.70	26.70	26.90	26.60	27.25	3,999,000	108,044,174	27.018	20.69	20.69	20.84	20.61	21.11	5,161,281	20.934	1.33%
2017-09-15	26.35	26.35	26.40	25.65	26.85	5,882,962	155,622,451	26.453	20.42	20.42	20.45	19.87	20.80	7,592,804	20.496	2.13%
2017-09-14	25.80	25.80	25.85	25.60	26.10	1,319,500	34,100,374	25.843	19.99	19.99	20.03	19.84	20.22	1,703,003	20.024	-0.58%
2017-09-13	25.95	25.95	26.10	25.45	26.30	1,804,500	46,861,844	25.969	20.11	20.11	20.22	19.72	20.38	2,328,965	20.121	0.19%
2017-09-12	25.90	25.85	25.90	25.70	26.45	2,455,000	63,684,352	25.941	20.07	20.03	20.07	19.91	20.49	3,168,528	20.099	1.57%
2017-09-11	25.50	25.40	25.50	24.00	25.65	4,547,127	114,776,278	25.241	19.76	19.68	19.76	18.60	19.87	5,868,717	19.557	7.14%
2017-09-08	23.80	23.75	23.80	22.75	24.15	2,850,000	67,156,796	23.564	18.44	18.40	18.44	17.63	18.71	3,678,332	18.257	4.62%
2017-09-07	22.75	22.70	22.85	22.25	23.25	1,706,000	38,809,847	22.749	17.63	17.59	17.70	17.24	18.01	2,201,837	17.626	0.00%
2017-09-06	22.75	22.70	22.75	21.90	23.30	2,490,000	55,877,522	22.441	17.63	17.59	17.63	16.97	18.05	3,213,701	17.387	3.41%
2017-09-05	22.00	22.00	22.10	21.85	23.95	3,480,000	78,623,100	22.593	17.05	17.05	17.12	16.93	18.56	4,491,438	17.505	-4.97%
2017-09-04	23.15	23.15	23.25	22.40	24.75	5,324,500	125,653,946	23.599	17.94	17.94	18.01	17.36	19.18	6,872,028	18.285	1.76%
2017-09-01	22.75	22.75	22.80	22.45	23.70	3,758,000	86,707,068	23.073	17.63	17.63	17.67	17.39	18.36	4,850,236	17.877	1.56%
2017-08-31	22.40	22.35	22.40	21.90	22.75	3,299,500	73,800,965	22.367	17.36	17.32	17.36	16.97	17.63	4,258,476	17.330	1.13%
2017-08-30	22.15	22.15	22.25	21.45	23.00	5,954,900	133,266,931	22.379	17.16	17.16	17.24	16.62	17.82	7,685,650	17.340	3.02%
2017-08-29	21.50	21.45	21.50	20.15	21.90	5,246,988	112,499,124	21.441	16.66	16.62	16.66	15.61	16.97	6,771,988	16.612	5.91%
2017-08-28	20.30	20.25	20.30	19.78	20.45	3,670,000	74,032,831	20.172	15.73	15.69	15.73	15.33	15.84	4,736,660	15.630	2.73%
2017-08-25	19.76	19.76	19.88	19.44	20.85	2,392,000	47,687,333	19.936	15.31	15.31	15.40	15.06	16.15	3,087,218	15.447	-0.60%
2017-08-24	19.88	19.80	19.88	19.14	19.96	1,843,500	36,222,103	19.649	15.40	15.34	15.40	14.83	15.47	2,379,300	15.224	3.87%
2017-08-22	19.14	19.14	19.18	18.70	19.40	1,693,000	32,381,171	19.127	14.83	14.83	14.86	14.49	15.03	2,185,059	14.819	-0.21%
2017-08-21	19.18	19.16	19.18	18.92	20.30	6,371,000	124,460,410	19.535	14.86	14.85	14.86	14.66	15.73	8,222,686	15.136	2.57%
2017-08-18	18.70	18.66	18.70	16.92	18.88	7,642,999	136,472,009	17.856	14.49	14.46	14.49	13.11	14.63	9,864,383	13.835	12.38%
2017-08-17	16.64	16.64	16.72	16.12	16.88	888,000	14,723,450	16.580	12.89	12.89	12.95	12.49	13.08	1,146,091	12.847	0.73%
2017-08-16	16.52	16.52	16.54	16.20	16.52	419,500	6,860,595	16.354	12.80	12.80	12.82	12.55	12.80	541,425	12.671	1.60%
2017-08-15	16.26	16.14	16.26	15.80	16.34	816,500	13,082,698	16.023	12.60	12.51	12.60	12.24	12.66	1,053,810	12.415	0.25%
2017-08-14	16.22	16.20	16.24	16.02	16.42	970,000	15,726,382	16.213	12.57	12.55	12.58	12.41	12.72	1,251,924	12.562	-0.49%
2017-08-11	16.30	16.16	16.30	16.10	16.76	813,000	13,297,012	16.355	12.63	12.52	12.63	12.47	12.99	1,049,293	12.672	-2.28%
2017-08-10	16.68	16.64	16.68	16.62	17.26	399,000	6,666,520	16.708	12.92	12.89	12.92	12.88	13.37	514,967	12.946	-1.30%
2017-08-09	16.90	16.80	16.90	16.52	17.08	761,000	12,783,984	16.799	13.09	13.02	13.09	12.80	13.23	982,179	13.016	-2.42%
2017-08-08	17.32	17.30	17.32	17.20	17.38	507,500	8,783,930	17.308	13.42	13.40	13.42	13.33	13.47	655,001	13.411	0.12%
2017-08-07	17.30	17.30	17.32	16.84	17.30	326,000	5,570,770	17.088	13.40	13.40	13.42	13.05	13.40	420,750	13.240	1.65%
2017-08-04	17.02	17.02	17.06	16.76	17.10	385,000	6,533,321	16.970	13.19	13.19	13.22	12.99	13.25	496,898	13.148	1.67%
2017-08-03	16.74	16.74	16.80	16.58	16.80	226,500	3,775,691	16.670	12.97	12.97	13.02	12.85	13.02	292,331	12.916	-0.36%
2017-08-02	16.80	16.74	16.80	16.66	17.00	326,500	5,506,238	16.864	13.02	12.97	13.02	12.91	13.17	421,395	13.067	-0.47%
2017-08-01	16.88	16.82	16.84	16.76	16.96	138,500	2,334,107	16.853	13.08	13.03	13.05	12.99	13.14	178,754	13.058	-0.59%
2017-07-31	16.98	16.76	16.98	16.24	16.98	633,500	10,594,293	16.723	13.16	12.99	13.16	12.58	13.16	817,622	12.957	2.91%
2017-07-28	16.50	16.42	16.50	16.40	16.86	577,500	9,529,966	16.502	12.78	12.72	12.78	12.71	13.06	745,346	12.786	-2.71%
2017-07-27	16.96	16.86	16.96	16.74	17.00	504,000	8,499,342	16.864	13.14	13.06	13.14	12.97	13.17	650,484	13.066	-0.93%
2017-07-26	17.12	17.10	17.14	17.00	17.24	230,500	3,943,166	17.107	13.26	13.25	13.28	13.17	13.36	297,493	13.255	-0.47%
2017-07-25	17.20	17.18	17.22	16.98	17.56	246,500	4,222,865	17.131	13.33	13.31	13.34	13.16	13.61	318,143	13.273	-0.58%
2017-07-24	17.30	17.30	17.32	17.24	17.44	260,000	4,502,660	17.318	13.40	13.40	13.42	13.36	13.51	335,567	13.418	-0.12%
2017-07-21	17.32	17.16	17.34	17.02	17.50	366,000	6,294,920	17.199	13.42	13.30	13.44	13.19	13.56	472,375	13.326	-0.92%
2017-07-20	17.48	17.38	17.48	17.38	17.54	232,500	4,062,800	17.474	13.54	13.47	13.54	13.47	13.59	300,074	13.539	-0.34%
2017-07-19	17.54	17.50	17.54	17.12	17.68	750,500	13,136,341	17.503	13.59	13.56	13.59	13.26	13.70	968,628	13.562	2.57%
2017-07-18	17.10	17.06	17.10	17.00	17.32	265,000	4,540,290	17.133	13.25	13.22	13.25	13.17	13.42	342,020	13.275	-1.04%
2017-07-17	17.28	17.26	17.28	17.20	17.36	764,000	13,173,445	17.243	13.39	13.37	13.39	13.33	13.45	986,051	13.360	1.65%
2017-07-14	17.00	16.84	17.00	16.44	17.00	887,500	14,728,172	16.595	13.17	13.05	13.17	12.74	13.17	1,145,446	12.858	0.12%
2017-07-13	16.98	16.96	17.00	16.90	17.22	491,500	8,363,340	17.016	13.16	13.14	13.17	13.09	13.34	634,351	13.184	-0.82%
2017-07-12	17.12	17.08	17.14	16.72	17.20	478,000	8,154,260	17.059	13.26	13.23	13.28	12.95	13.33	616,927	13.218	0.47%
2017-07-11	17.04	17.00	17.06	16.78	17.28	820,500	13,890,545	16.929	13.20	13.17	13.22	13.00	13.39	1,058,973	13.117	-1.05%
2017-07-10	17.22	17.18	17.22	16.98	17.26	241,500	4,141,740	17.150	13.34	13.31	13.34	13.16	13.37	311,690	13.288	0.94%
2017-07-07	17.06	17.02	17.06	16.80	17.30	702,500	12,001,305	17.084	13.22	13.19	13.22	13.02	13.40	906,677	13.237	0.83%
2017-07-06	16.92	16.90	16.92	16.58	17.02	244,500	4,123,250	16.864	13.11	13.09	13.11	12.85	13.19	315,562	13.066	0.36%
2017-07-05	16.86	16.80	16.88	16.34	17.00	476,500	8,000,339	16.790	13.06	13.02	13.08	12.66	13.17	614,991	13.009	3.18%
2017-07-04	16.34	16.34	16.40	16.14	17.18	988,120	16,267,297	16.463	12.66	12.66	12.71	12.51	13.31	1,275,310	12.756	-4.11%
2017-07-03	17.04	17.02	17.04	16.66	17.40	1,535,500	26,249,140	17.095	13.20	13.19	13.20	12.91	13.48	1,981,782	13.245	2.77%
2017-06-30	16.58	16.56	16.58	16.54	16.70	214,500	3,564,050	16.616	12.85	12.83	12.85	12.82	12.94	276,843	12.874	-0.12%
2017-06-29	16.60	16.56	16.60	16.40	16.60	643,000	10,587,320	16.466	12.86	12.83	12.86	12.71	12.86	829,883	12.758	0.85%
2017-06-28	16.46	16.40	16.48	16.08	16.48	563,500	9,175,860	16.284	12.75	12.71	12.77	12.46	12.77	727,277	12.617	-0.12%
2017-06-27	16.48	16.46	16.60	16.40	16.68	1,003,000	16,545,920	16.496	12.77	12.75	12.86	12.71	12.92	1,294,515	12.782	-0.48%
2017-06-26	16.56	16.52	16.64	16.40	16.66	695,500	11,521,195	16.565	12.83	12.80	12.89	12.71	12.91	897,642	12.835	0.49%
2017-06-23	16.48	16.38	16.48	16.00	16.66	915,000	15,045,120	16.443	12.77	12.69	12.77	12.40	12.91	1,180,938	12.740	3.00%
2017-06-22	16.00	15.96	16.00	15.96	16.24	247,500	3,969,825	16.040	12.40	12.37	12.40	12.37	12.58	319,434	12.428	-1.23%
2017-06-21	16.20	16.10	16.20	15.68	16.20	987,500	15,779,469	15.979	12.55	12.47	12.55	12.15	12.55	1,274,510	12.381	0.12%
2017-06-20	16.18	16.06	16.20	15.82	16.28	477,500	7,663,585	16.049	12.54	12.44	12.55	12.26	12.61	616,282	12.435	-0.12%
2017-06-19	16.20	16.12	16.20	15.74	16.20	828,000	13,232,010	15.981	12.55	12.49	12.55	12.20	12.55	1,068,652	12.382	2.66%
2017-06-16	15.78	15.78	15.88	15.30	15.88	798,500	12,583,040	15.758	12.23	12.23	12.30	11.85	12.30	1,030,578	12.210	3.41%
2017-06-15	15.26	15.12	15.26	14.98	15.40	648,000	9,820,800	15.156	11.82	11.72	11.82	11.61	11.93	836,337	11.743	0.00%
2017-06-14	15.26	15.26	15.38	15.18	15.56	520,500	7,964,510	15.302	11.82	11.82	11.92	11.76	12.06	671,780	11.856	-1.04%
2017-06-13	15.42	15.36	15.42	15.12	15.42	453,000	6,950,640	15.344	11.95	11.90	11.95	11.72	11.95	584,661	11.888	0.26%
2017-06-12	15.38	15.26	15.28	14.88	15.56	1,420,500	21,560,170	15.178	11.92	11.82	11.84	11.53	12.06	1,833,358	11.760	-1.54%
2017-06-09	15.62	15.60	15.62	15.54	15.80	865,900	13,541,760	15.639	12.10	12.09	12.10	12.04	12.24	1,117,568	12.117	-0.38%
2017-06-08	15.68	15.62	15.70	15.56	15.96	1,076,500	16,953,150	15.748	12.15	12.10	12.16	12.06	12.37	1,389,377	12.202	-1.13%
2017-06-07	15.86	15.84	15.86	15.38	15.90	2,337,500	36,779,010	15.734	12.29	12.27	12.29	11.92	12.32	3,016,878	12.191	2.85%
2017-06-06	15.42	15.40	15.44	14.68	15.50	2,582,500	39,176,270	15.170	11.95	11.93	11.96	11.37	12.01	3,333,085	11.754	3.77%
2017-06-05	14.86	14.82	14.88	14.20	14.86	2,316,500	33,926,610	14.646	11.51	11.48	11.53	11.00	11.51	2,989,774	11.348	4.21%
2017-06-02	14.26	14.20	14.36	14.14	14.50	2,375,509	33,802,537	14.230	11.05	11.00	11.13	10.96	11.23	3,065,934	11.025	-1.11%
2017-06-01	14.42	14.32	14.48	14.14	14.76	2,740,000	39,359,595	14.365	11.17	11.10	11.22	10.96	11.44	3,536,362	11.130	-1.90%
2017-05-31	14.70	14.60	14.70	14.04	14.70	1,683,500	24,349,470	14.464	11.39	11.31	11.39	10.88	11.39	2,172,797	11.207	5.00%
2017-05-29	14.00	13.98	14.10	13.82	14.18	991,500	13,832,225	13.951	10.85	10.83	10.92	10.71	10.99	1,279,672	10.809	-0.28%
2017-05-26	14.04	13.98	14.10	13.94	14.28	698,500	9,797,395	14.026	10.88	10.83	10.92	10.80	11.06	901,514	10.868	0.49%
2017-05-25	14.26	14.14	14.26	13.88	14.30	1,345,000	18,870,040	14.030	10.82	10.73	10.82	10.54	10.86	1,771,813	10.650	0.56%
2017-05-24	14.18	14.16	14.18	14.00	14.24	1,453,500	20,604,080	14.175	10.76	10.75	10.76	10.63	10.81	1,914,744	10.761	0.57%
2017-05-23	14.10	14.00	14.10	13.78	14.30	1,756,500	24,722,150	14.075	10.70	10.63	10.70	10.46	10.86	2,313,896	10.684	-0.14%
2017-05-22	14.12	14.10	14.22	14.08	14.60	2,068,000	29,531,315	14.280	10.72	10.70	10.79	10.69	11.08	2,724,245	10.840	-3.02%
2017-05-19	14.56	14.52	14.58	14.48	14.88	1,321,500	19,276,395	14.587	11.05	11.02	11.07	10.99	11.30	1,740,856	11.073	-2.28%
2017-05-18	14.90	14.82	14.84	14.74	15.10	883,000	13,167,430	14.912	11.31	11.25	11.27	11.19	11.46	1,163,205	11.320	-2.10%
2017-05-17	15.22	15.12	15.22	15.08	15.26	718,000	10,909,575	15.194	11.55	11.48	11.55	11.45	11.58	945,845	11.534	0.00%
2017-05-16	15.22	15.20	15.26	14.76	15.34	686,500	10,332,860	15.052	11.55	11.54	11.58	11.20	11.64	904,349	11.426	3.54%
2017-05-15	14.70	14.64	14.76	14.48	14.90	527,500	7,709,310	14.615	11.16	11.11	11.20	10.99	11.31	694,893	11.094	0.41%
2017-05-12	14.64	14.62	14.70	14.62	14.98	550,500	8,130,440	14.769	11.11	11.10	11.16	11.10	11.37	725,192	11.211	-0.95%
2017-05-11	14.78	14.82	14.84	14.66	15.28	1,205,500	17,875,720	14.828	11.22	11.25	11.27	11.13	11.60	1,588,045	11.256	-1.34%
2017-05-10	14.98	14.96	15.04	14.96	15.30	1,091,000	16,471,615	15.098	11.37	11.36	11.42	11.36	11.61	1,437,211	11.461	-0.53%
2017-05-09	15.06	15.04	15.06	14.90	15.10	621,124	9,291,497	14.959	11.43	11.42	11.43	11.31	11.46	818,227	11.356	-0.26%
2017-05-08	15.10	14.98	15.12	14.96	15.18	881,500	13,239,670	15.019	11.46	11.37	11.48	11.36	11.52	1,161,229	11.401	-0.26%
2017-05-05	15.14	15.00	15.16	14.94	15.20	971,495	14,605,526	15.034	11.49	11.39	11.51	11.34	11.54	1,279,783	11.413	-0.39%
2017-05-04	15.20	15.20	15.26	15.14	15.84	1,160,000	17,887,280	15.420	11.54	11.54	11.58	11.49	12.02	1,528,107	11.706	-2.81%
2017-05-02	15.64	15.62	15.72	15.62	16.40	1,285,500	20,351,790	15.832	11.87	11.86	11.93	11.86	12.45	1,693,432	12.018	-3.81%
2017-04-28	16.26	16.22	16.26	15.86	16.32	1,534,000	24,747,745	16.133	12.34	12.31	12.34	12.04	12.39	2,020,789	12.247	2.52%
2017-04-27	15.86	15.86	15.88	15.28	15.92	1,830,000	28,633,470	15.647	12.04	12.04	12.05	11.60	12.09	2,410,720	11.878	3.26%
2017-04-26	15.36	15.26	15.36	15.10	15.44	684,500	10,419,060	15.221	11.66	11.58	11.66	11.46	11.72	901,715	11.555	-0.78%
2017-04-25	15.48	15.42	15.50	14.98	15.50	912,000	13,873,015	15.212	11.75	11.71	11.77	11.37	11.77	1,201,408	11.547	3.34%
2017-04-24	14.98	14.96	14.98	14.82	15.12	1,334,708	19,948,434	14.946	11.37	11.36	11.37	11.25	11.48	1,758,255	11.346	0.13%
2017-04-21	14.96	14.96	15.00	14.90	15.12	1,349,000	20,207,155	14.979	11.36	11.36	11.39	11.31	11.48	1,777,082	11.371	-1.58%
2017-04-20	15.20	15.18	15.20	14.86	15.50	2,048,500	30,801,100	15.036	11.54	11.52	11.54	11.28	11.77	2,698,557	11.414	-1.43%
2017-04-19	15.42	15.34	15.42	14.92	15.60	2,247,500	34,119,570	15.181	11.71	11.64	11.71	11.33	11.84	2,960,706	11.524	-0.52%
2017-04-18	15.50	15.50	15.54	15.28	16.06	2,315,500	35,952,295	15.527	11.77	11.77	11.80	11.60	12.19	3,050,285	11.787	-3.73%
2017-04-13	16.10	16.06	16.10	16.00	16.64	540,500	8,712,613	16.120	12.22	12.19	12.22	12.15	12.63	712,019	12.236	-2.07%
2017-04-12	16.44	16.40	16.46	16.34	16.60	1,481,500	24,284,699	16.392	12.48	12.45	12.49	12.40	12.60	1,951,629	12.443	-1.56%
2017-04-11	16.70	16.70	16.72	16.22	16.74	2,036,478	33,379,842	16.391	12.68	12.68	12.69	12.31	12.71	2,682,720	12.443	1.83%
2017-04-10	16.40	16.38	16.42	15.50	16.66	2,849,000	46,283,835	16.246	12.45	12.43	12.46	11.77	12.65	3,753,082	12.332	4.99%
2017-04-07	15.62	15.58	15.64	15.28	15.70	908,779	14,072,706	15.485	11.86	11.83	11.87	11.60	11.92	1,197,165	11.755	0.77%
2017-04-06	15.50	15.50	15.52	15.22	15.52	1,183,700	18,210,241	15.384	11.77	11.77	11.78	11.55	11.78	1,559,327	11.678	-0.13%
2017-04-05	15.52	15.50	15.52	15.26	15.56	1,320,256	20,422,377	15.468	11.78	11.77	11.78	11.58	11.81	1,739,217	11.742	0.00%
2017-04-03	15.52	15.50	15.52	15.08	15.68	1,083,000	16,721,630	15.440	11.78	11.77	11.78	11.45	11.90	1,426,672	11.721	2.65%
2017-03-31	15.12	15.12	15.14	14.70	15.42	2,015,265	30,491,771	15.130	11.48	11.48	11.49	11.16	11.71	2,654,775	11.486	2.58%
2017-03-30	14.74	14.76	14.80	14.60	16.12	5,560,568	83,573,123	15.030	11.19	11.20	11.23	11.08	12.24	7,325,121	11.409	-9.35%
2017-03-29	16.26	16.22	16.24	16.02	16.60	1,252,052	20,471,125	16.350	12.34	12.31	12.33	12.16	12.60	1,649,370	12.411	-1.93%
2017-03-28	16.58	16.50	16.60	16.28	17.18	905,199	14,972,793	16.541	12.59	12.53	12.60	12.36	13.04	1,192,449	12.556	-1.07%
2017-03-27	16.76	16.72	16.76	16.22	18.00	3,395,864	56,995,559	16.784	12.72	12.69	12.72	12.31	13.66	4,473,484	12.741	-6.05%
2017-03-24	17.84	17.82	17.84	17.66	18.30	858,500	15,380,270	17.915	13.54	13.53	13.54	13.41	13.89	1,130,931	13.600	-0.78%
2017-03-23	17.98	17.98	18.00	17.70	18.10	508,899	9,129,503	17.940	13.65	13.65	13.66	13.44	13.74	670,390	13.618	0.00%
2017-03-22	17.98	17.90	17.98	17.56	18.16	563,678	10,101,541	17.921	13.65	13.59	13.65	13.33	13.79	742,552	13.604	-1.10%
2017-03-21	18.18	18.18	18.20	18.02	18.50	362,035	6,595,301	18.217	13.80	13.80	13.82	13.68	14.04	476,921	13.829	0.00%
2017-03-20	18.18	18.18	18.22	18.02	18.64	1,931,590	35,493,616	18.375	13.80	13.80	13.83	13.68	14.15	2,544,548	13.949	1.00%
2017-03-17	18.00	17.98	18.00	17.60	18.74	1,893,882	34,493,083	18.213	13.66	13.65	13.66	13.36	14.23	2,494,874	13.826	0.22%
2017-03-16	17.96	17.94	18.00	17.80	18.12	1,065,257	19,169,519	17.995	13.63	13.62	13.66	13.51	13.76	1,403,298	13.660	1.24%
2017-03-15	17.74	17.74	17.82	17.38	17.86	373,425	6,610,388	17.702	13.47	13.47	13.53	13.19	13.56	491,925	13.438	0.34%
2017-03-14	17.68	17.68	17.74	17.54	18.00	414,358	7,347,503	17.732	13.42	13.42	13.47	13.31	13.66	545,848	13.461	-0.23%
2017-03-13	17.72	17.74	17.90	16.70	17.94	1,548,130	27,132,823	17.526	13.45	13.47	13.59	12.68	13.62	2,039,403	13.304	5.60%
2017-03-10	16.78	16.74	16.78	16.24	16.88	638,500	10,609,615	16.616	12.74	12.71	12.74	12.33	12.81	841,117	12.614	1.82%
2017-03-09	16.48	16.46	16.52	16.42	16.84	587,321	9,699,334	16.515	12.51	12.49	12.54	12.46	12.78	773,697	12.536	-1.90%
2017-03-08	16.80	16.66	16.80	16.44	16.80	355,585	5,903,796	16.603	12.75	12.65	12.75	12.48	12.75	468,424	12.604	0.60%
2017-03-07	16.70	16.66	16.70	16.62	16.92	502,500	8,400,768	16.718	12.68	12.65	12.68	12.62	12.84	661,960	12.691	-0.24%
2017-03-06	16.74	16.74	16.82	16.40	16.88	659,500	10,998,590	16.677	12.71	12.71	12.77	12.45	12.81	868,781	12.660	0.24%
2017-03-03	16.70	16.68	16.76	16.42	17.12	1,448,887	24,227,641	16.722	12.68	12.66	12.72	12.46	13.00	1,908,667	12.693	-2.57%
2017-03-02	17.14	17.10	17.20	17.04	17.54	750,000	12,958,320	17.278	13.01	12.98	13.06	12.94	13.31	988,000	13.116	-0.35%
2017-03-01	17.20	17.18	17.20	17.12	17.70	833,500	14,398,070	17.274	13.06	13.04	13.06	13.00	13.44	1,097,997	13.113	-1.04%
2017-02-28	17.38	17.38	17.42	17.36	17.64	150,500	2,634,315	17.504	13.19	13.19	13.22	13.18	13.39	198,259	13.287	-1.47%
2017-02-27	17.64	17.64	17.76	17.40	17.80	236,000	4,168,850	17.665	13.39	13.39	13.48	13.21	13.51	310,891	13.409	0.57%
2017-02-24	17.54	17.50	17.54	17.08	17.66	772,690	13,406,274	17.350	13.31	13.28	13.31	12.97	13.41	1,017,890	13.171	-0.11%
2017-02-23	17.56	17.60	17.62	17.26	17.88	795,000	14,004,025	17.615	13.33	13.36	13.38	13.10	13.57	1,047,280	13.372	-1.35%
2017-02-22	17.80	17.80	17.90	17.70	18.00	787,780	14,017,401	17.794	13.51	13.51	13.59	13.44	13.66	1,037,769	13.507	1.37%
2017-02-21	17.56	17.54	17.56	17.42	17.96	316,098	5,557,848	17.583	13.33	13.31	13.33	13.22	13.63	416,406	13.347	-1.13%
2017-02-20	17.76	17.68	17.78	16.94	17.76	503,732	8,755,598	17.381	13.48	13.42	13.50	12.86	13.48	663,583	13.194	2.19%
2017-02-17	17.38	17.32	17.40	17.06	17.80	727,425	12,675,948	17.426	13.19	13.15	13.21	12.95	13.51	958,261	13.228	-1.81%
2017-02-16	17.70	17.64	17.70	17.62	18.00	488,570	8,716,696	17.841	13.44	13.39	13.44	13.38	13.66	643,609	13.543	-1.01%
2017-02-15	17.88	17.88	17.90	17.70	18.08	1,070,666	19,229,154	17.960	13.57	13.57	13.59	13.44	13.72	1,410,424	13.634	0.45%
2017-02-14	17.80	17.78	17.86	17.72	18.12	518,805	9,282,295	17.892	13.51	13.50	13.56	13.45	13.76	683,439	13.582	-1.00%
2017-02-13	17.98	17.96	18.00	17.66	18.12	1,112,683	19,984,960	17.961	13.65	13.63	13.66	13.41	13.76	1,465,774	13.634	-0.11%
2017-02-10	18.00	17.94	18.00	17.84	18.24	333,800	6,004,100	17.987	13.66	13.62	13.66	13.54	13.85	439,726	13.654	-0.11%
2017-02-09	18.02	18.00	18.12	17.82	18.26	890,579	16,069,647	18.044	13.68	13.66	13.76	13.53	13.86	1,173,189	13.697	-0.22%
2017-02-08	18.06	18.04	18.18	17.74	18.32	1,989,500	36,120,560	18.156	13.71	13.69	13.80	13.47	13.91	2,620,834	13.782	0.89%
2017-02-07	17.90	17.90	17.92	17.04	17.92	3,014,901	52,845,341	17.528	13.59	13.59	13.60	12.94	13.60	3,971,629	13.306	4.80%
2017-02-06	17.08	17.00	17.08	16.10	17.08	1,281,500	21,481,778	16.763	12.97	12.90	12.97	12.22	12.97	1,688,162	12.725	4.66%
2017-02-03	16.32	16.26	16.36	16.12	16.38	214,500	3,489,232	16.267	12.39	12.34	12.42	12.24	12.43	282,568	12.348	0.74%
2017-02-02	16.20	16.18	16.26	16.04	16.76	408,500	6,664,820	16.315	12.30	12.28	12.34	12.18	12.72	538,131	12.385	-0.74%
2017-02-01	16.32	16.22	16.34	16.12	17.00	147,500	2,417,945	16.393	12.39	12.31	12.40	12.24	12.90	194,307	12.444	-0.97%
2017-01-27	16.48	16.48	16.52	16.48	16.72	103,500	1,723,390	16.651	12.51	12.51	12.54	12.51	12.69	136,344	12.640	-0.60%
2017-01-26	16.58	16.56	16.58	16.12	16.62	483,500	7,964,140	16.472	12.59	12.57	12.59	12.24	12.62	636,931	12.504	2.73%
2017-01-25	16.14	16.02	16.14	15.90	16.28	495,154	7,946,035	16.048	12.25	12.16	12.25	12.07	12.36	652,283	12.182	1.38%
2017-01-24	15.92	15.92	15.98	15.92	16.10	638,500	10,205,653	15.984	12.09	12.09	12.13	12.09	12.22	841,117	12.133	0.00%
2017-01-23	15.92	15.86	15.90	15.60	16.00	372,000	5,903,881	15.871	12.09	12.04	12.07	11.84	12.15	490,048	12.048	0.25%
2017-01-20	15.88	15.88	15.96	15.82	16.22	731,275	11,663,970	15.950	12.05	12.05	12.12	12.01	12.31	963,333	12.108	-2.10%
2017-01-19	16.22	16.22	16.24	16.18	16.44	1,058,500	17,279,641	16.325	12.31	12.31	12.33	12.28	12.48	1,394,397	12.392	-1.10%
2017-01-18	16.40	16.34	16.40	16.28	16.68	851,500	14,036,370	16.484	12.45	12.40	12.45	12.36	12.66	1,121,709	12.513	-1.44%
2017-01-17	16.64	16.62	16.70	16.10	16.78	1,152,824	19,050,390	16.525	12.63	12.62	12.68	12.22	12.74	1,518,653	12.544	2.72%
2017-01-16	16.20	16.20	16.22	15.98	16.50	371,633	6,026,738	16.217	12.30	12.30	12.31	12.13	12.53	489,564	12.310	-1.82%
2017-01-13	16.50	16.46	16.50	16.16	16.58	856,000	14,110,485	16.484	12.53	12.49	12.53	12.27	12.59	1,127,637	12.513	1.73%
2017-01-12	16.22	16.04	16.42	15.60	16.50	1,386,000	22,141,730	15.975	12.31	12.18	12.46	11.84	12.53	1,825,824	12.127	2.92%
2017-01-11	15.76	15.76	15.82	15.74	16.00	970,000	15,330,430	15.805	11.96	11.96	12.01	11.95	12.15	1,277,813	11.997	-0.76%
2017-01-10	15.88	15.86	15.90	15.02	15.96	2,327,000	36,381,565	15.635	12.05	12.04	12.07	11.40	12.12	3,065,434	11.868	5.87%
2017-01-09	15.00	14.94	15.08	14.78	15.12	1,471,000	22,087,865	15.016	11.39	11.34	11.45	11.22	11.48	1,937,797	11.398	1.21%
2017-01-06	14.82	14.82	14.90	14.80	15.16	560,409	8,392,226	14.975	11.25	11.25	11.31	11.23	11.51	738,245	11.368	-1.20%
2017-01-05	15.00	14.92	15.00	14.74	15.18	682,500	10,250,700	15.019	11.39	11.33	11.39	11.19	11.52	899,080	11.401	0.13%
2017-01-04	14.98	14.98	15.02	14.74	15.10	569,000	8,533,140	14.997	11.37	11.37	11.40	11.19	11.46	749,563	11.384	0.54%
2017-01-03	14.90	14.84	14.92	14.44	14.92	475,500	7,028,690	14.782	11.31	11.27	11.33	10.96	11.33	626,392	11.221	1.92%
2016-12-30	14.62	14.54	14.64	14.26	14.80	229,500	3,344,955	14.575	11.10	11.04	11.11	10.82	11.23	302,328	11.064	1.67%
2016-12-29	14.38	14.36	14.42	14.26	14.54	332,548	4,768,545	14.339	10.92	10.90	10.95	10.82	11.04	438,077	10.885	-0.42%
2016-12-28	14.44	14.40	14.54	14.40	14.82	610,500	8,895,900	14.571	10.96	10.93	11.04	10.93	11.25	804,232	11.061	-0.82%
2016-12-23	14.56	14.56	14.58	14.36	15.00	661,370	9,705,190	14.674	11.05	11.05	11.07	10.90	11.39	871,245	11.139	1.82%
2016-12-22	14.30	14.30	14.34	14.14	14.70	632,500	9,116,830	14.414	10.86	10.86	10.89	10.73	11.16	833,213	10.942	-3.38%
2016-12-21	14.80	14.72	14.80	14.42	15.54	362,500	5,357,130	14.778	11.23	11.17	11.23	10.95	11.80	477,533	11.218	1.65%
2016-12-20	14.56	14.48	14.56	14.50	14.70	191,500	2,797,715	14.609	11.05	10.99	11.05	11.01	11.16	252,269	11.090	0.00%
2016-12-19	14.56	14.54	14.70	14.34	14.80	294,000	4,286,200	14.579	11.05	11.04	11.16	10.89	11.23	387,296	11.067	-2.15%
2016-12-16	14.88	14.78	14.90	14.00	15.08	2,270,500	32,882,328	14.482	11.30	11.22	11.31	10.63	11.45	2,991,005	10.994	5.83%
2016-12-15	14.06	14.08	14.16	13.70	14.46	1,624,239	22,835,449	14.059	10.67	10.69	10.75	10.40	10.98	2,139,664	10.672	-0.85%
2016-12-14	14.18	14.16	14.18	13.94	15.00	1,256,000	18,099,494	14.410	10.76	10.75	10.76	10.58	11.39	1,654,570	10.939	-4.32%
2016-12-13	14.82	14.80	14.82	14.40	14.98	530,230	7,813,386	14.736	11.25	11.23	11.25	10.93	11.37	698,490	11.186	0.68%
2016-12-12	14.72	14.70	14.72	13.78	15.22	1,400,500	20,312,085	14.503	11.17	11.16	11.17	10.46	11.55	1,844,925	11.010	-2.65%
2016-12-09	15.12	15.12	15.16	15.10	15.36	405,000	6,150,670	15.187	11.48	11.48	11.51	11.46	11.66	533,520	11.528	-0.40%
2016-12-08	15.18	15.18	15.20	15.08	15.26	1,069,852	16,171,500	15.116	11.52	11.52	11.54	11.45	11.58	1,409,352	11.474	0.53%
2016-12-07	15.10	15.08	15.10	15.04	15.14	1,568,000	23,664,350	15.092	11.46	11.45	11.46	11.42	11.49	2,065,578	11.457	-0.40%
2016-12-06	15.16	15.12	15.20	15.10	15.60	551,500	8,387,605	15.209	11.51	11.48	11.54	11.46	11.84	726,509	11.545	-0.39%
2016-12-05	15.22	15.20	15.24	14.90	15.40	1,200,500	18,241,343	15.195	11.55	11.54	11.57	11.31	11.69	1,581,459	11.535	-0.13%
2016-12-02	15.24	15.20	15.24	15.00	15.44	787,000	11,992,395	15.238	11.57	11.54	11.57	11.39	11.72	1,036,741	11.567	2.14%
2016-12-01	14.92	14.90	14.98	14.86	15.26	656,000	9,893,120	15.081	11.33	11.31	11.37	11.28	11.58	864,171	11.448	-0.27%
2016-11-30	14.96	14.90	15.00	14.88	15.40	834,500	12,640,140	15.147	11.36	11.31	11.39	11.30	11.69	1,099,315	11.498	0.67%
2016-11-29	14.86	14.86	14.90	14.74	15.20	1,936,875	28,846,197	14.893	11.28	11.28	11.31	11.19	11.54	2,551,510	11.306	-1.98%
2016-11-28	15.16	15.12	15.16	14.98	16.10	2,027,792	31,220,926	15.397	11.51	11.48	11.51	11.37	12.22	2,671,278	11.688	-4.77%
2016-11-25	15.92	15.88	15.92	15.88	16.50	381,500	6,153,740	16.130	12.09	12.05	12.09	12.05	12.53	502,563	12.245	-2.57%
2016-11-24	16.34	16.34	16.40	15.86	16.40	691,500	11,098,520	16.050	12.40	12.40	12.45	12.04	12.45	910,936	12.184	1.11%
2016-11-23	16.16	16.14	16.24	16.10	16.44	567,000	9,187,620	16.204	12.27	12.25	12.33	12.22	12.48	746,928	12.301	-1.10%
2016-11-22	16.34	16.28	16.34	16.12	16.66	1,246,000	20,343,150	16.327	12.40	12.36	12.40	12.24	12.65	1,641,397	12.394	0.74%
2016-11-21	16.22	16.16	16.22	15.96	16.50	2,018,500	32,690,754	16.196	12.31	12.27	12.31	12.12	12.53	2,659,037	12.294	1.63%
2016-11-18	15.96	15.90	15.96	15.62	16.12	1,341,572	21,231,822	15.826	12.12	12.07	12.12	11.86	12.24	1,767,297	12.014	0.63%
2016-11-17	15.86	15.72	15.86	15.44	16.54	3,123,000	49,706,785	15.916	12.04	11.93	12.04	11.72	12.56	4,114,032	12.082	-4.34%
2016-11-16	16.58	16.50	16.60	16.26	17.50	2,494,000	41,762,577	16.745	12.59	12.53	12.60	12.34	13.28	3,285,429	12.711	-2.70%
2016-11-15	17.04	16.96	17.04	16.62	17.20	1,279,987	21,734,996	16.981	12.94	12.87	12.94	12.62	13.06	1,686,169	12.890	0.95%
2016-11-14	16.88	16.76	16.88	16.60	17.74	1,780,000	30,233,800	16.985	12.81	12.72	12.81	12.60	13.47	2,344,853	12.894	-4.85%
2016-11-11	17.74	17.66	17.76	17.34	17.98	2,977,000	52,735,078	17.714	13.47	13.41	13.48	13.16	13.65	3,921,701	13.447	0.80%
2016-11-10	17.60	17.60	17.70	16.82	17.70	2,367,000	41,107,585	17.367	13.36	13.36	13.44	12.77	13.44	3,118,128	13.183	5.90%
2016-11-09	16.62	16.62	16.64	16.22	17.24	1,412,500	23,597,770	16.706	12.62	12.62	12.63	12.31	13.09	1,860,733	12.682	-1.54%
2016-11-08	16.88	16.84	16.90	16.58	16.90	1,654,900	27,785,374	16.790	12.81	12.78	12.83	12.59	12.83	2,180,055	12.745	0.48%
2016-11-07	16.80	16.70	16.82	15.68	17.50	4,955,000	82,714,950	16.693	12.75	12.68	12.77	11.90	13.28	6,527,386	12.672	7.55%
2016-11-04	15.62	15.62	15.74	15.50	15.98	2,000,000	31,270,910	15.635	11.86	11.86	11.95	11.77	12.13	2,634,666	11.869	-0.64%
2016-11-03	15.72	15.64	15.72	15.40	16.00	1,270,000	19,937,175	15.699	11.93	11.87	11.93	11.69	12.15	1,673,013	11.917	0.77%
2016-11-02	15.60	15.60	15.62	15.42	15.78	3,673,000	57,091,670	15.544	11.84	11.84	11.86	11.71	11.98	4,838,565	11.799	0.78%
2016-11-01	15.48	15.42	15.48	15.24	15.70	1,435,500	22,143,955	15.426	11.75	11.71	11.75	11.57	11.92	1,891,032	11.710	2.38%
2016-10-31	15.12	15.06	15.18	14.80	15.28	953,500	14,311,660	15.010	11.48	11.43	11.52	11.23	11.60	1,256,077	11.394	2.02%
2016-10-28	14.82	14.84	14.94	14.78	15.74	2,496,500	37,942,470	15.198	11.25	11.27	11.34	11.22	11.95	3,288,722	11.537	-3.39%
2016-10-27	15.34	15.34	15.44	15.08	15.52	1,739,000	26,573,120	15.281	11.64	11.64	11.72	11.45	11.78	2,290,842	11.600	0.00%
2016-10-26	15.34	15.26	15.36	15.20	15.36	974,500	14,888,065	15.278	11.64	11.58	11.66	11.54	11.66	1,283,741	11.597	-0.26%
2016-10-25	15.38	15.24	15.38	15.00	15.86	2,744,500	42,515,560	15.491	11.68	11.57	11.68	11.39	12.04	3,615,421	11.760	3.22%
2016-10-24	14.90	14.90	14.98	14.72	15.52	1,564,100	23,561,585	15.064	11.31	11.31	11.37	11.17	11.78	2,060,441	11.435	0.68%
2016-10-20	14.80	14.72	14.86	14.60	15.04	863,000	12,789,430	14.820	11.23	11.17	11.28	11.08	11.42	1,136,859	11.250	1.09%
2016-10-19	14.64	14.60	14.66	14.60	15.00	819,000	12,044,615	14.706	11.11	11.08	11.13	11.08	11.39	1,078,896	11.164	-2.40%
2016-10-18	15.00	14.88	15.00	14.58	15.08	652,000	9,704,840	14.885	11.39	11.30	11.39	11.07	11.45	858,901	11.299	0.81%
2016-10-17	14.88	14.88	14.90	14.80	15.18	578,000	8,625,130	14.922	11.30	11.30	11.31	11.23	11.52	761,419	11.328	-2.11%
2016-10-14	15.20	15.12	15.20	14.56	15.44	1,721,000	25,965,400	15.087	11.54	11.48	11.54	11.05	11.72	2,267,130	11.453	3.68%
2016-10-13	14.66	14.66	14.72	14.52	14.76	774,000	11,340,040	14.651	11.13	11.13	11.17	11.02	11.20	1,019,616	11.122	-0.41%
2016-10-12	14.72	14.72	14.74	14.62	15.08	336,000	4,949,540	14.731	11.17	11.17	11.19	11.10	11.45	442,624	11.182	-0.81%
2016-10-11	14.84	14.84	14.92	14.50	15.48	1,034,158	15,399,250	14.891	11.27	11.27	11.33	11.01	11.75	1,362,331	11.304	-1.20%
2016-10-07	15.02	15.02	15.08	14.72	16.28	2,181,400	33,181,149	15.211	11.40	11.40	11.45	11.17	12.36	2,873,631	11.547	-4.94%
2016-10-06	15.80	15.74	15.82	14.68	16.00	4,647,000	71,473,459	15.381	11.99	11.95	12.01	11.14	12.15	6,121,647	11.676	7.78%
2016-10-05	14.66	14.76	14.78	13.66	14.76	1,891,000	26,899,585	14.225	11.13	11.20	11.22	10.37	11.20	2,491,077	10.798	5.92%
2016-10-04	13.84	13.82	13.84	13.12	13.86	1,352,500	18,463,180	13.651	10.51	10.49	10.51	9.960	10.52	1,781,693	10.363	3.75%
2016-10-03	13.34	13.24	13.38	13.06	13.48	666,500	8,836,130	13.258	10.13	10.05	10.16	9.914	10.23	878,003	10.064	1.52%
2016-09-30	13.14	13.14	13.16	13.10	13.50	684,000	9,022,360	13.191	9.975	9.975	9.990	9.944	10.25	901,056	10.013	-2.23%
2016-09-29	13.44	13.40	13.44	13.38	13.52	390,000	5,244,220	13.447	10.20	10.17	10.20	10.16	10.26	513,760	10.208	-0.30%
2016-09-28	13.48	13.46	13.48	13.14	13.50	887,000	11,815,085	13.320	10.23	10.22	10.23	9.975	10.25	1,168,475	10.112	1.35%
2016-09-27	13.30	13.28	13.30	13.00	13.42	789,393	10,499,047	13.300	10.10	10.08	10.10	9.868	10.19	1,039,894	10.096	1.99%
2016-09-26	13.04	13.02	13.04	12.90	13.20	727,500	9,481,305	13.033	9.899	9.884	9.899	9.793	10.02	958,360	9.8933	-0.15%
2016-09-23	13.06	13.00	13.06	12.58	13.10	834,500	10,770,545	12.907	9.914	9.868	9.914	9.550	9.944	1,099,315	9.7975	-0.15%
2016-09-22	13.08	13.02	13.08	12.92	13.34	1,002,000	13,189,210	13.163	9.929	9.884	9.929	9.808	10.13	1,319,968	9.9921	0.62%
2016-09-21	13.00	12.98	13.00	12.92	13.32	1,698,500	22,218,425	13.081	9.868	9.853	9.868	9.808	10.11	2,237,490	9.9301	0.31%
2016-09-20	12.96	12.96	12.98	12.82	13.40	1,606,500	20,905,683	13.013	9.838	9.838	9.853	9.732	10.17	2,116,296	9.8784	-3.57%
2016-09-19	13.44	13.42	13.44	13.40	13.78	750,743	10,131,066	13.495	10.20	10.19	10.20	10.17	10.46	988,979	10.244	-2.33%
2016-09-15	13.76	13.72	13.76	13.40	13.90	1,814,500	24,867,373	13.705	10.45	10.41	10.45	10.17	10.55	2,390,301	10.403	2.08%
2016-09-14	13.48	13.38	13.46	13.02	13.56	1,273,000	16,987,570	13.345	10.23	10.16	10.22	9.884	10.29	1,676,965	10.130	2.28%
2016-09-13	13.18	13.12	13.18	13.12	13.80	1,161,000	15,464,860	13.320	10.01	9.960	10.01	9.960	10.48	1,529,424	10.112	0.15%
2016-09-12	13.16	13.14	13.16	12.82	13.60	2,434,011	32,075,299	13.178	9.990	9.975	9.990	9.732	10.32	3,206,403	10.004	-3.66%
2016-09-09	13.66	13.60	13.66	13.28	14.38	3,952,500	54,287,700	13.735	10.37	10.32	10.37	10.08	10.92	5,206,759	10.426	3.02%
2016-09-08	13.26	13.22	13.28	13.06	13.50	2,497,500	33,092,940	13.250	10.07	10.04	10.08	9.914	10.25	3,290,040	10.059	1.22%
2016-09-07	13.10	13.08	13.10	12.54	13.20	1,431,500	18,592,310	12.988	9.944	9.929	9.944	9.519	10.02	1,885,762	9.8593	-0.46%
2016-09-06	13.16	13.16	13.18	12.78	13.86	2,951,500	39,125,950	13.256	9.990	9.990	10.01	9.701	10.52	3,888,109	10.063	0.46%
2016-09-05	13.10	13.10	13.16	12.10	13.58	5,430,000	70,841,292	13.046	9.944	9.944	9.990	9.185	10.31	7,153,119	9.9036	3.97%
2016-09-02	12.60	12.52	12.58	11.14	12.72	15,224,800	184,048,565	12.089	9.565	9.504	9.550	8.456	9.656	20,056,134	9.1767	14.55%
2016-09-01	11.00	11.00	11.04	9.940	11.20	7,012,777	75,599,660	10.780	8.350	8.350	8.381	7.546	8.502	9,238,164	8.1834	10.66%
2016-08-31	9.940	9.900	9.930	9.900	10.00	6,866,334	65,297,257	9.5098	7.546	7.515	7.538	7.515	7.591	9,045,250	7.2190	-0.40%
2016-08-30	9.980	9.960	9.980	9.950	10.06	1,521,000	15,212,675	10.002	7.576	7.561	7.576	7.553	7.637	2,003,664	7.5924	-0.10%
2016-08-29	9.990	9.990	10.00	9.990	10.26	1,983,500	20,045,575	10.106	7.584	7.584	7.591	7.584	7.788	2,612,930	7.6717	-2.63%
2016-08-26	10.26	10.24	10.26	10.06	10.26	1,211,500	12,340,630	10.186	7.788	7.773	7.788	7.637	7.788	1,595,949	7.7325	1.58%
2016-08-25	10.10	10.02	10.12	10.00	10.16	528,494	5,333,050	10.091	7.667	7.606	7.682	7.591	7.713	696,203	7.6602	-0.59%
2016-08-24	10.16	10.10	10.16	9.990	10.28	1,284,328	12,981,372	10.108	7.713	7.667	7.713	7.584	7.804	1,691,888	7.6727	1.60%
2016-08-23	10.00	9.910	10.00	9.910	10.10	517,500	5,171,535	9.9933	7.591	7.523	7.591	7.523	7.667	681,720	7.5860	0.10%
2016-08-22	9.990	9.850	9.990	9.970	10.18	1,512,500	15,154,080	10.019	7.584	7.477	7.584	7.568	7.728	1,992,466	7.6057	0.00%
2016-08-19	9.990	9.910	9.990	9.850	10.00	158,500	1,579,425	9.9648	7.584	7.523	7.584	7.477	7.591	208,797	7.5644	0.91%
2016-08-18	9.900	9.880	9.900	9.880	10.12	552,500	5,531,260	10.011	7.515	7.500	7.515	7.500	7.682	727,827	7.5997	-1.00%
2016-08-17	10.00	9.940	10.00	9.870	10.10	411,500	4,119,725	10.011	7.591	7.546	7.591	7.492	7.667	542,083	7.5998	1.01%
2016-08-16	9.900	9.820	9.900	9.820	10.26	1,026,000	10,423,840	10.160	7.515	7.454	7.515	7.454	7.788	1,351,584	7.7123	-3.32%
2016-08-15	10.24	10.20	10.26	10.00	10.30	807,500	8,248,650	10.215	7.773	7.743	7.788	7.591	7.819	1,063,747	7.7543	1.39%
2016-08-12	10.10	10.08	10.12	9.910	10.20	293,500	2,941,880	10.023	7.667	7.652	7.682	7.523	7.743	386,637	7.6089	1.81%
2016-08-11	9.920	9.900	9.920	9.790	9.990	158,000	1,561,335	9.8819	7.530	7.515	7.530	7.432	7.584	208,139	7.5014	-0.60%
2016-08-10	9.980	9.900	9.980	9.730	9.980	139,500	1,374,755	9.8549	7.576	7.515	7.576	7.386	7.576	183,768	7.4809	1.84%
2016-08-09	9.800	9.740	9.800	9.740	10.50	321,500	3,218,360	10.010	7.439	7.394	7.439	7.394	7.971	423,523	7.5990	-1.01%
2016-08-08	9.900	9.900	10.00	9.410	10.30	1,512,000	14,731,040	9.7428	7.515	7.515	7.591	7.143	7.819	1,991,808	7.3958	4.87%
2016-08-05	9.440	9.330	9.440	9.330	9.500	546,000	5,150,455	9.4331	7.166	7.082	7.166	7.082	7.212	719,264	7.1607	1.07%
2016-08-04	9.340	9.340	9.400	9.310	9.490	182,500	1,716,110	9.4033	7.090	7.090	7.136	7.067	7.204	240,413	7.1382	0.11%
2016-08-03	9.330	9.330	9.360	9.300	9.370	55,500	517,970	9.3328	7.082	7.082	7.105	7.060	7.113	73,112	7.0846	-0.21%
2016-08-01	9.350	9.300	9.390	9.250	9.400	210,500	1,959,662	9.3096	7.098	7.060	7.128	7.022	7.136	277,299	7.0670	1.08%
2016-07-29	9.250	9.250	9.300	9.250	9.380	137,500	1,278,655	9.2993	7.022	7.022	7.060	7.022	7.120	181,133	7.0592	-1.28%
2016-07-28	9.370	9.320	9.410	9.290	9.430	127,000	1,184,670	9.3281	7.113	7.075	7.143	7.052	7.158	167,301	7.0811	0.43%
2016-07-27	9.330	9.300	9.330	9.300	9.450	127,000	1,184,320	9.3254	7.082	7.060	7.082	7.060	7.174	167,301	7.0790	-0.96%
2016-07-26	9.420	9.420	9.450	9.390	9.490	403,000	3,796,645	9.4210	7.151	7.151	7.174	7.128	7.204	530,885	7.1515	1.40%
2016-07-25	9.290	9.280	9.290	9.280	9.500	434,000	4,046,930	9.3247	7.052	7.045	7.052	7.045	7.212	571,723	7.0785	0.98%
2016-07-22	9.200	9.240	9.260	8.790	9.250	460,000	4,135,640	8.9905	6.984	7.014	7.029	6.673	7.022	605,973	6.8248	4.66%
2016-07-21	8.790	8.750	8.850	8.660	8.850	1,319,512	11,556,609	8.7582	6.673	6.642	6.718	6.574	6.718	1,738,237	6.6485	1.85%
2016-07-20	8.630	8.630	8.720	8.600	8.800	191,500	1,664,965	8.6943	6.551	6.551	6.619	6.528	6.680	252,269	6.6000	-0.58%
2016-07-19	8.680	8.640	8.690	8.560	8.820	525,500	4,556,300	8.6704	6.589	6.559	6.597	6.498	6.695	692,259	6.5818	0.23%
2016-07-18	8.660	8.660	8.710	8.660	8.750	341,000	2,960,770	8.6826	6.574	6.574	6.612	6.574	6.642	449,211	6.5911	0.00%
2016-07-15	8.660	8.660	8.730	8.660	8.750	522,000	4,539,010	8.6954	6.574	6.574	6.627	6.574	6.642	687,648	6.6008	-0.57%
2016-07-14	8.710	8.670	8.730	8.670	8.800	308,500	2,687,050	8.7100	6.612	6.581	6.627	6.581	6.680	406,397	6.6119	0.23%
2016-07-13	8.690	8.680	8.710	8.650	8.800	325,000	2,829,495	8.7061	6.597	6.589	6.612	6.566	6.680	428,133	6.6089	-0.57%
2016-07-12	8.740	8.710	8.740	8.680	8.750	622,000	5,427,750	8.7263	6.635	6.612	6.635	6.589	6.642	819,381	6.6242	0.69%
2016-07-11	8.680	8.650	8.680	8.650	8.770	326,500	2,849,695	8.7280	6.589	6.566	6.589	6.566	6.657	430,109	6.6255	0.23%
2016-07-08	8.660	8.660	8.700	8.640	8.780	222,000	1,931,515	8.7005	6.574	6.574	6.604	6.559	6.665	292,448	6.6046	-0.12%
2016-07-07	8.670	8.670	8.710	8.650	8.740	141,000	1,225,685	8.6928	6.581	6.581	6.612	6.566	6.635	185,744	6.5988	-0.69%
2016-07-06	8.730	8.730	8.770	8.700	8.770	39,000	341,760	8.7631	6.627	6.627	6.657	6.604	6.657	51,376	6.6521	-0.34%
2016-07-05	8.760	8.740	8.770	8.710	8.790	185,000	1,621,315	8.7639	6.650	6.635	6.657	6.612	6.673	243,707	6.6527	-0.11%
2016-07-04	8.770	8.770	8.800	8.740	8.800	46,000	404,180	8.7865	6.657	6.657	6.680	6.635	6.680	60,597	6.6699	-0.11%
2016-06-30	8.780	8.770	8.800	8.780	8.810	166,500	1,464,530	8.7960	6.665	6.657	6.680	6.665	6.688	219,336	6.6771	0.34%
2016-06-29	8.750	8.740	8.750	8.740	8.770	430,000	3,762,975	8.7511	6.642	6.635	6.642	6.635	6.657	566,453	6.6430	0.00%
2016-06-28	8.750	8.730	8.840	8.720	8.760	116,000	1,014,680	8.7472	6.642	6.627	6.711	6.619	6.650	152,811	6.6401	0.00%
2016-06-27	8.750	8.750	8.850	8.650	8.850	92,500	813,365	8.7931	6.642	6.642	6.718	6.566	6.718	121,853	6.6750	-0.91%
2016-06-24	8.830	8.830	8.920	8.740	8.950	144,000	1,269,040	8.8128	6.703	6.703	6.771	6.635	6.794	189,696	6.6899	0.00%
2016-06-23	8.830	8.820	8.930	8.800	8.990	105,000	934,440	8.8994	6.703	6.695	6.779	6.680	6.824	138,320	6.7556	-1.67%
2016-06-22	8.980	8.930	8.990	8.900	8.990	68,000	608,115	8.9429	6.817	6.779	6.824	6.756	6.824	89,579	6.7886	0.34%
2016-06-21	8.950	8.920	9.020	8.710	9.100	323,000	2,882,870	8.9253	6.794	6.771	6.847	6.612	6.908	425,499	6.7753	2.05%
2016-06-20	8.770	8.770	8.810	8.750	8.880	59,705	524,409	8.7833	6.657	6.657	6.688	6.642	6.741	78,651	6.6675	0.23%
2016-06-17	8.750	8.750	8.840	8.680	8.930	109,500	963,900	8.8027	6.642	6.642	6.711	6.589	6.779	144,248	6.6822	-1.69%
2016-06-16	8.900	8.830	8.920	8.820	9.000	106,500	950,135	8.9215	6.756	6.703	6.771	6.695	6.832	140,296	6.7724	-1.44%
2016-06-15	9.030	8.920	9.030	8.900	9.090	28,000	250,400	8.9429	6.855	6.771	6.855	6.756	6.900	36,885	6.7886	1.12%
2016-06-14	8.930	8.930	9.020	8.790	9.010	71,500	641,630	8.9738	6.779	6.779	6.847	6.673	6.840	94,189	6.8121	-0.78%
2016-06-13	9.000	9.000	9.010	8.790	9.030	51,500	463,055	8.9914	6.832	6.832	6.840	6.673	6.855	67,843	6.8254	2.11%
2016-06-10	9.020	8.990	9.090	8.950	9.090	60,000	541,715	9.0286	6.691	6.669	6.743	6.639	6.743	80,884	6.6974	-0.33%
2016-06-08	9.050	9.020	9.090	8.960	9.100	54,500	493,070	9.0472	6.713	6.691	6.743	6.647	6.750	73,470	6.7112	0.22%
2016-06-07	9.030	9.000	9.110	8.970	9.110	50,000	452,665	9.0533	6.698	6.676	6.758	6.654	6.758	67,404	6.7157	-0.77%
2016-06-06	9.100	9.090	9.190	9.080	9.220	50,000	456,655	9.1331	6.750	6.743	6.817	6.736	6.839	67,404	6.7749	-1.19%
2016-06-03	9.210	9.210	9.250	9.200	9.290	21,000	193,607	9.2194	6.832	6.832	6.862	6.825	6.891	28,310	6.8389	0.11%
2016-06-02	9.200	9.180	9.200	9.180	9.280	9,000	83,255	9.2506	6.825	6.810	6.825	6.810	6.884	12,133	6.8621	0.00%
2016-06-01	9.200	9.200	9.270	9.010	9.260	161,500	1,483,985	9.1888	6.825	6.825	6.876	6.684	6.869	217,714	6.8162	0.66%
2016-05-31	9.140	9.160	9.180	8.900	9.300	312,000	2,831,497	9.0753	6.780	6.795	6.810	6.602	6.899	420,598	6.7321	1.56%
2016-05-30	9.000	9.000	9.030	8.850	9.040	32,500	290,685	8.9442	6.676	6.676	6.698	6.565	6.706	43,812	6.6348	-0.44%
2016-05-27	9.040	9.010	9.040	8.880	9.090	65,000	587,730	9.0420	6.706	6.684	6.706	6.587	6.743	87,625	6.7074	-0.44%
2016-05-26	9.080	9.050	9.160	9.000	9.100	83,000	749,820	9.0340	6.736	6.713	6.795	6.676	6.750	111,890	6.7014	0.11%
2016-05-25	9.070	9.050	9.100	8.810	9.200	32,000	290,380	9.0744	6.728	6.713	6.750	6.535	6.825	43,138	6.7314	0.89%
2016-05-24	8.990	9.050	9.060	8.810	9.060	121,500	1,084,770	8.9281	6.669	6.713	6.721	6.535	6.721	163,791	6.6229	-0.22%
2016-05-23	9.010	9.000	9.010	8.870	9.070	111,500	1,000,092	8.9694	6.684	6.676	6.684	6.580	6.728	150,310	6.6535	-0.66%
2016-05-20	9.070	9.050	9.070	8.980	9.170	105,000	952,610	9.0725	6.728	6.713	6.728	6.661	6.802	141,548	6.7300	-0.55%
2016-05-19	9.120	9.060	9.130	9.030	9.250	61,239	561,373	9.1669	6.765	6.721	6.773	6.698	6.862	82,555	6.8000	0.77%
2016-05-18	9.050	9.050	9.120	9.000	9.250	1,079,000	10,008,850	9.2760	6.713	6.713	6.765	6.676	6.862	1,454,570	6.8810	-2.58%
2016-05-17	9.290	9.210	9.300	9.200	9.370	43,500	403,430	9.2743	6.891	6.832	6.899	6.825	6.951	58,641	6.8796	-0.11%
2016-05-16	9.300	9.290	9.350	9.290	9.350	1,032,000	9,597,820	9.3002	6.899	6.891	6.936	6.891	6.936	1,391,210	6.8989	-1.06%
2016-05-13	9.400	9.400	9.470	9.260	9.690	356,000	3,388,280	9.5176	6.973	6.973	7.025	6.869	7.188	479,914	7.0602	1.51%
2016-05-12	9.260	9.260	9.390	9.210	9.500	44,000	411,050	9.3420	6.869	6.869	6.966	6.832	7.047	59,315	6.9299	-1.49%
2016-05-11	9.400	9.190	9.500	9.160	9.500	160,000	1,475,530	9.2221	6.973	6.817	7.047	6.795	7.047	215,692	6.8409	2.51%
2016-05-10	9.170	9.130	9.170	9.100	9.210	85,000	780,300	9.1800	6.802	6.773	6.802	6.750	6.832	114,586	6.8097	0.11%
2016-05-09	9.160	9.160	9.210	8.900	9.230	113,000	1,030,625	9.1206	6.795	6.795	6.832	6.602	6.847	152,332	6.7656	-0.22%
2016-05-06	9.180	9.130	9.180	9.120	9.350	114,500	1,056,735	9.2291	6.810	6.773	6.810	6.765	6.936	154,354	6.8462	-0.76%
2016-05-05	9.250	9.250	9.600	9.200	9.600	361,500	3,438,305	9.5112	6.862	6.862	7.121	6.825	7.121	487,328	7.0554	-1.91%
2016-05-04	9.430	9.400	9.440	9.300	9.570	237,500	2,239,540	9.4296	6.995	6.973	7.003	6.899	7.099	320,167	6.9949	-1.26%
2016-05-03	9.550	9.550	9.650	9.490	9.700	385,500	3,708,085	9.6189	7.084	7.084	7.158	7.040	7.195	519,682	7.1353	0.00%
2016-04-29	9.550	9.550	9.630	9.550	9.720	102,000	982,875	9.6360	7.084	7.084	7.144	7.084	7.210	137,503	7.1480	-0.93%
2016-04-28	9.640	9.510	9.640	9.550	9.680	102,000	983,945	9.6465	7.151	7.055	7.151	7.084	7.181	137,503	7.1558	0.94%
2016-04-27	9.550	9.420	9.670	9.550	9.740	177,000	1,708,515	9.6526	7.084	6.988	7.173	7.084	7.225	238,609	7.1603	-1.24%
2016-04-26	9.670	9.590	9.670	9.500	9.750	192,500	1,848,590	9.6031	7.173	7.114	7.173	7.047	7.233	259,504	7.1236	-0.31%
2016-04-25	9.700	9.650	9.700	9.490	9.710	1,390,500	13,480,160	9.6945	7.195	7.158	7.195	7.040	7.203	1,874,494	7.1914	0.00%
2016-04-22	9.700	9.680	9.710	9.470	9.820	596,500	5,756,030	9.6497	7.195	7.181	7.203	7.025	7.284	804,125	7.1581	1.04%
2016-04-21	9.600	9.500	9.550	9.370	9.720	665,500	6,406,060	9.6259	7.121	7.047	7.084	6.951	7.210	897,142	7.1405	1.05%
2016-04-20	9.500	9.280	9.500	9.170	9.550	1,230,500	11,695,145	9.5044	7.047	6.884	7.047	6.802	7.084	1,658,802	7.0504	-0.21%
2016-04-19	9.520	9.470	9.500	9.210	9.570	419,500	3,991,545	9.5150	7.062	7.025	7.047	6.832	7.099	565,516	7.0582	3.25%
2016-04-18	9.220	9.210	9.380	9.180	9.590	198,500	1,847,205	9.3058	6.839	6.832	6.958	6.810	7.114	267,592	6.9031	-0.11%
2016-04-15	9.230	9.230	9.280	9.210	9.680	586,000	5,499,835	9.3854	6.847	6.847	6.884	6.832	7.181	789,970	6.9621	-3.55%
2016-04-14	9.570	9.400	9.570	9.300	9.940	524,500	5,053,947	9.6357	7.099	6.973	7.099	6.899	7.373	707,064	7.1478	-3.33%
2016-04-13	9.900	9.730	9.900	9.570	9.920	1,407,000	13,912,905	9.8883	7.344	7.218	7.344	7.099	7.359	1,896,737	7.3352	0.81%
2016-04-12	9.820	9.660	9.820	9.730	9.870	672,000	6,578,535	9.7895	7.284	7.166	7.284	7.218	7.322	905,904	7.2618	1.13%
2016-04-11	9.710	9.710	9.750	9.700	9.910	500,500	4,917,015	9.8242	7.203	7.203	7.233	7.195	7.351	674,710	7.2876	-0.51%
2016-04-08	9.760	9.670	9.790	9.640	9.790	785,000	7,635,430	9.7267	7.240	7.173	7.262	7.151	7.262	1,058,236	7.2152	0.62%
2016-04-07	9.700	9.570	9.710	9.440	9.710	921,000	8,858,375	9.6182	7.195	7.099	7.203	7.003	7.203	1,241,574	7.1348	2.11%
2016-04-06	9.500	9.520	9.580	9.130	9.580	424,000	3,990,280	9.4110	7.047	7.062	7.106	6.773	7.106	571,582	6.9811	2.04%
2016-04-05	9.310	9.250	9.310	9.230	9.350	290,000	2,691,770	9.2820	6.906	6.862	6.906	6.847	6.936	390,941	6.8854	0.98%
2016-04-01	9.220	9.220	9.300	9.200	9.620	1,172,000	11,151,515	9.5149	6.839	6.839	6.899	6.825	7.136	1,579,940	7.0582	-0.43%
2016-03-31	9.260	9.260	9.340	8.890	9.320	761,000	6,963,185	9.1500	6.869	6.869	6.928	6.595	6.914	1,025,883	6.7875	3.58%
2016-03-30	8.940	8.880	9.090	8.100	9.150	1,086,500	9,606,500	8.8417	6.632	6.587	6.743	6.009	6.787	1,464,680	6.5588	6.94%
2016-03-29	8.360	8.360	8.550	7.890	8.550	1,364,000	11,355,695	8.3253	6.201	6.201	6.342	5.853	6.342	1,838,770	6.1757	7.59%
2016-03-24	7.770	7.770	7.840	7.770	8.000	319,000	2,527,437	7.9230	5.764	5.764	5.816	5.764	5.934	430,035	5.8773	-0.13%
2016-03-23	7.780	7.770	7.780	7.650	7.800	249,000	1,933,350	7.7645	5.771	5.764	5.771	5.675	5.786	335,670	5.7597	2.37%
2016-03-22	7.600	7.600	7.650	7.450	7.640	113,000	848,750	7.5111	5.638	5.638	5.675	5.526	5.667	152,332	5.5717	2.84%
2016-03-21	7.390	7.390	7.400	7.310	7.500	151,000	1,119,530	7.4141	5.482	5.482	5.489	5.423	5.564	203,559	5.4998	0.00%
2016-03-18	7.390	7.370	7.410	7.230	7.410	45,000	331,430	7.3651	5.482	5.467	5.497	5.363	5.497	60,663	5.4634	1.51%
2016-03-17	7.280	7.280	7.310	7.150	7.440	92,500	674,405	7.2909	5.400	5.400	5.423	5.304	5.519	124,697	5.4084	3.26%
2016-03-16	7.050	7.050	7.070	6.950	7.220	147,500	1,045,635	7.0891	5.230	5.230	5.245	5.156	5.356	198,841	5.2587	-0.98%
2016-03-15	7.120	7.120	7.280	7.100	7.280	93,500	666,685	7.1303	5.282	5.282	5.400	5.267	5.400	126,045	5.2893	0.00%
2016-03-14	7.120	7.120	7.140	7.100	7.140	103,000	732,585	7.1125	5.282	5.282	5.296	5.267	5.296	138,851	5.2760	2.59%
2016-03-11	6.940	6.900	6.950	6.700	7.150	702,500	4,840,485	6.8904	5.148	5.118	5.156	4.970	5.304	947,021	5.1113	-2.25%
2016-03-10	7.100	7.020	7.100	7.050	7.320	171,000	1,232,805	7.2094	5.267	5.207	5.267	5.230	5.430	230,520	5.3479	-5.08%
2016-03-09	7.480	7.410	7.500	7.300	7.520	55,500	406,400	7.3225	5.549	5.497	5.564	5.415	5.578	74,818	5.4318	2.05%
2016-03-08	7.330	7.320	7.330	7.330	7.500	228,000	1,684,575	7.3885	5.437	5.430	5.437	5.437	5.564	307,360	5.4808	-2.40%
2016-03-07	7.510	7.510	7.590	7.500	7.700	181,500	1,381,475	7.6114	5.571	5.571	5.630	5.564	5.712	244,675	5.6462	-1.57%
2016-03-04	7.630	7.630	7.640	7.560	7.640	207,000	1,572,910	7.5986	5.660	5.660	5.667	5.608	5.667	279,051	5.6366	0.66%
2016-03-03	7.580	7.520	7.580	7.500	7.640	72,500	549,935	7.5853	5.623	5.578	5.623	5.564	5.667	97,735	5.6268	-0.13%
2016-03-02	7.590	7.590	7.600	7.400	7.680	73,500	557,380	7.5834	5.630	5.630	5.638	5.489	5.697	99,083	5.6254	0.66%
2016-03-01	7.540	7.390	7.550	7.540	7.650	49,500	374,570	7.5671	5.593	5.482	5.601	5.593	5.675	66,730	5.6133	-1.05%
2016-02-29	7.620	7.510	7.620	7.500	7.630	27,000	204,255	7.5650	5.653	5.571	5.653	5.564	5.660	36,398	5.6117	1.60%
2016-02-26	7.500	7.500	7.590	7.500	7.620	229,500	1,720,600	7.4972	5.564	5.564	5.630	5.564	5.653	309,382	5.5614	-0.92%
2016-02-25	7.570	7.570	7.590	7.400	7.630	196,500	1,489,460	7.5799	5.615	5.615	5.630	5.489	5.660	264,896	5.6228	-0.26%
2016-02-24	7.590	7.580	7.650	7.580	7.650	5,500	41,750	7.5909	5.630	5.623	5.675	5.623	5.675	7,414	5.6309	0.13%
2016-02-23	7.580	7.580	7.590	7.500	7.610	50,500	382,410	7.5725	5.623	5.623	5.630	5.564	5.645	68,078	5.6173	-0.13%
2016-02-22	7.590	7.550	7.590	7.550	7.640	105,500	802,810	7.6096	5.630	5.601	5.630	5.601	5.667	142,222	5.6448	0.53%
2016-02-19	7.550	7.550	7.600	7.530	7.600	62,000	468,775	7.5609	5.601	5.601	5.638	5.586	5.638	83,580	5.6087	-1.31%
2016-02-18	7.650	7.650	7.730	7.600	7.660	111,500	850,985	7.6322	5.675	5.675	5.734	5.638	5.682	150,310	5.6615	0.26%
2016-02-17	7.630	7.610	7.630	7.600	7.710	14,500	110,400	7.6138	5.660	5.645	5.660	5.638	5.719	19,547	5.6479	0.39%
2016-02-16	7.600	7.600	7.710	7.600	7.620	11,500	87,565	7.6143	5.638	5.638	5.719	5.638	5.653	15,503	5.6483	0.26%
2016-02-15	7.580	7.580	7.600	7.360	7.580	31,500	238,395	7.5681	5.623	5.623	5.638	5.460	5.623	42,464	5.6140	3.69%
2016-02-12	7.310	7.310	7.400	7.210	7.410	9,000	65,905	7.3228	5.423	5.423	5.489	5.348	5.497	12,133	5.4320	-0.27%
2016-02-11	7.330	7.300	7.360	7.300	7.330	4,500	32,915	7.3144	5.437	5.415	5.460	5.415	5.437	6,066	5.4259	-3.30%
2016-02-05	7.580	7.540	7.580	7.470	7.600	161,500	1,223,515	7.5759	5.623	5.593	5.623	5.541	5.638	217,714	5.6198	0.40%
2016-02-04	7.550	7.600	7.680	7.540	7.550	1,500	11,320	7.5467	5.601	5.638	5.697	5.593	5.601	2,022	5.5981	1.48%
2016-02-03	7.440	7.440	7.640	7.410	7.490	62,000	460,350	7.4250	5.519	5.519	5.667	5.497	5.556	83,580	5.5079	-0.67%
2016-02-02	7.490	7.480	7.520	7.400	7.550	122,000	911,680	7.4728	5.556	5.549	5.578	5.489	5.601	164,465	5.5433	1.22%
2016-02-01	7.400	7.300	7.400	7.200	7.650	436,500	3,236,692	7.4151	5.489	5.415	5.489	5.341	5.675	588,433	5.5005	-2.76%
2016-01-29	7.610	7.610	7.650	7.250	7.900	659,500	4,963,250	7.5258	5.645	5.645	5.675	5.378	5.860	889,053	5.5826	-3.67%
2016-01-28	7.900	7.900	7.930	7.880	8.000	76,000	603,150	7.9362	5.860	5.860	5.882	5.845	5.934	102,453	5.8871	0.00%
2016-01-27	7.900	7.720	7.900	7.780	8.100	79,000	623,050	7.8867	5.860	5.727	5.860	5.771	6.009	106,498	5.8504	-0.50%
2016-01-26	7.940	7.860	7.950	7.850	8.260	307,500	2,466,702	8.0218	5.890	5.831	5.897	5.823	6.127	414,532	5.9506	-2.22%
2016-01-25	8.120	8.120	8.140	8.090	8.160	128,500	1,044,145	8.1256	6.023	6.023	6.038	6.001	6.053	173,227	6.0276	0.12%
2016-01-22	8.110	8.110	8.170	8.100	8.150	49,000	398,080	8.1241	6.016	6.016	6.061	6.009	6.046	66,056	6.0264	0.25%
2016-01-21	8.090	8.090	8.100	8.060	8.120	269,500	2,179,315	8.0865	6.001	6.001	6.009	5.979	6.023	363,305	5.9986	-0.12%
2016-01-20	8.100	8.100	8.150	8.100	8.230	215,000	1,751,150	8.1449	6.009	6.009	6.046	6.009	6.105	289,835	6.0419	-1.34%
2016-01-19	8.210	8.200	8.210	8.200	8.270	98,000	803,880	8.2029	6.090	6.083	6.090	6.083	6.135	132,111	6.0849	-0.61%
2016-01-18	8.260	8.200	8.270	8.110	8.280	146,000	1,197,172	8.1998	6.127	6.083	6.135	6.016	6.142	196,818	6.0826	0.73%
2016-01-15	8.200	8.200	8.270	8.200	8.270	153,000	1,255,685	8.2071	6.083	6.083	6.135	6.083	6.135	206,255	6.0880	-0.12%
2016-01-14	8.210	8.210	8.240	8.080	8.220	147,500	1,202,180	8.1504	6.090	6.090	6.112	5.994	6.098	198,841	6.0459	-0.24%
2016-01-13	8.230	8.200	8.320	8.210	8.400	255,500	2,130,340	8.3379	6.105	6.083	6.172	6.090	6.231	344,432	6.1851	-0.24%
2016-01-12	8.250	8.250	8.300	8.190	8.560	157,500	1,318,340	8.3704	6.120	6.120	6.157	6.075	6.350	212,321	6.2092	-1.20%
2016-01-11	8.350	8.350	8.360	8.320	8.650	327,500	2,771,440	8.4624	6.194	6.194	6.201	6.172	6.417	441,494	6.2774	-3.91%
2016-01-08	8.690	8.690	8.750	8.520	8.750	177,988	1,542,043	8.6637	6.446	6.446	6.491	6.320	6.491	239,941	6.4268	0.46%
2016-01-07	8.650	8.650	8.700	8.510	8.960	346,000	3,001,930	8.6761	6.417	6.417	6.454	6.313	6.647	466,433	6.4359	-3.03%
2016-01-06	8.920	8.850	8.950	8.850	8.930	20,000	177,985	8.8993	6.617	6.565	6.639	6.565	6.624	26,961	6.6015	0.11%
2016-01-05	8.910	8.910	9.040	8.810	9.200	40,500	367,285	9.0688	6.609	6.609	6.706	6.535	6.825	54,597	6.7272	0.11%
2016-01-04	8.900	8.900	9.000	8.880	9.390	277,500	2,502,360	9.0175	6.602	6.602	6.676	6.587	6.966	374,090	6.6892	-5.32%
2015-12-31	9.400	9.210	9.440	9.190	9.450	989,000	9,205,800	9.3082	6.973	6.832	7.003	6.817	7.010	1,333,243	6.9048	1.95%
2015-12-30	9.220	9.080	9.220	9.060	9.350	696,500	6,382,200	9.1632	6.839	6.736	6.839	6.721	6.936	938,932	6.7973	1.88%
2015-12-29	9.050	9.020	9.070	9.000	9.100	347,500	3,148,970	9.0618	6.713	6.691	6.728	6.676	6.750	468,455	6.7220	0.00%
2015-12-28	9.050	9.050	9.100	9.000	9.100	643,000	5,805,010	9.0280	6.713	6.713	6.750	6.676	6.750	866,810	6.6970	1.00%
2015-12-24	8.960	8.960	9.050	8.960	9.030	251,500	2,264,100	9.0024	6.647	6.647	6.713	6.647	6.698	339,040	6.6780	-0.44%
2015-12-23	9.000	9.000	9.050	8.950	9.050	439,500	3,955,665	9.0004	6.676	6.676	6.713	6.639	6.713	592,478	6.6765	0.22%
2015-12-22	8.980	8.900	8.990	8.670	9.000	273,500	2,432,115	8.8926	6.661	6.602	6.669	6.431	6.676	368,698	6.5965	1.01%
2015-12-21	8.890	8.890	8.990	8.500	8.890	108,500	938,985	8.6542	6.595	6.595	6.669	6.305	6.595	146,266	6.4197	4.59%
2015-12-18	8.500	8.500	8.690	8.370	8.700	68,000	578,065	8.5010	6.305	6.305	6.446	6.209	6.454	91,669	6.3060	0.00%
2015-12-17	8.500	8.500	8.760	8.500	8.900	31,000	264,575	8.5347	6.305	6.305	6.498	6.305	6.602	41,790	6.3310	-0.93%
2015-12-16	8.580	8.580	8.600	8.450	9.790	232,500	2,011,260	8.6506	6.365	6.365	6.379	6.268	7.262	313,427	6.4170	2.39%
2015-12-15	8.380	8.380	8.490	8.210	8.400	87,000	728,165	8.3697	6.216	6.216	6.298	6.090	6.231	117,282	6.2087	1.09%
2015-12-14	8.290	8.290	8.400	8.080	8.360	42,500	349,205	8.2166	6.150	6.150	6.231	5.994	6.201	57,293	6.0951	1.22%
2015-12-11	8.190	8.140	8.290	8.190	8.520	178,500	1,477,720	8.2785	6.075	6.038	6.150	6.075	6.320	240,631	6.1410	-4.66%
2015-12-10	8.590	8.380	8.590	8.370	8.600	76,000	643,965	8.4732	6.372	6.216	6.372	6.209	6.379	102,453	6.2854	1.06%
2015-12-09	8.500	8.210	8.500	8.190	8.500	202,500	1,687,210	8.3319	6.305	6.090	6.305	6.075	6.305	272,985	6.1806	1.80%
2015-12-08	8.350	8.350	8.390	8.190	8.390	98,500	820,570	8.3307	6.194	6.194	6.224	6.075	6.224	132,785	6.1797	1.21%
2015-12-07	8.250	8.250	8.270	8.200	8.350	132,500	1,095,530	8.2682	6.120	6.120	6.135	6.083	6.194	178,620	6.1333	-0.24%
2015-12-04	8.270	8.250	8.370	8.160	8.300	137,500	1,132,515	8.2365	6.135	6.120	6.209	6.053	6.157	185,360	6.1098	0.12%
2015-12-03	8.260	8.250	8.290	8.240	8.300	88,000	727,420	8.2661	6.127	6.120	6.150	6.112	6.157	118,630	6.1318	-1.20%
2015-12-02	8.360	8.350	8.360	8.170	8.360	72,000	594,900	8.2625	6.201	6.194	6.201	6.061	6.201	97,061	6.1291	1.33%
2015-12-01	8.250	8.250	8.260	8.220	8.290	50,500	417,075	8.2589	6.120	6.120	6.127	6.098	6.150	68,078	6.1265	-0.48%
2015-11-30	8.290	8.200	8.390	8.220	8.390	94,500	781,385	8.2686	6.150	6.083	6.224	6.098	6.224	127,393	6.1337	-0.72%
2015-11-27	8.350	8.260	8.350	8.250	8.450	97,000	809,935	8.3498	6.194	6.127	6.194	6.120	6.268	130,763	6.1939	0.60%
2015-11-26	8.300	8.260	8.300	8.260	8.400	68,500	570,310	8.3257	6.157	6.127	6.157	6.127	6.231	92,343	6.1760	-0.12%
2015-11-25	8.310	8.260	8.600	8.170	8.600	238,500	1,959,640	8.2165	6.164	6.127	6.379	6.061	6.379	321,515	6.0950	0.85%
2015-11-24	8.240	8.240	8.250	8.180	8.270	160,500	1,319,420	8.2207	6.112	6.112	6.120	6.068	6.135	216,366	6.0981	-0.36%
2015-11-23	8.270	8.270	8.280	8.180	8.290	112,500	926,625	8.2367	6.135	6.135	6.142	6.068	6.150	151,658	6.1100	0.00%
2015-11-20	8.270	8.250	8.340	8.110	8.290	115,500	949,685	8.2224	6.135	6.120	6.187	6.016	6.150	155,702	6.0994	0.00%
2015-11-19	8.270	8.270	8.290	8.200	8.320	148,000	1,225,600	8.2811	6.135	6.135	6.150	6.083	6.172	199,515	6.1429	0.98%
2015-11-18	8.190	8.190	8.250	8.180	8.290	127,500	1,046,850	8.2106	6.075	6.075	6.120	6.068	6.150	171,879	6.0906	-0.73%
2015-11-17	8.250	8.300	8.360	8.250	8.390	153,500	1,278,390	8.3283	6.120	6.157	6.201	6.120	6.224	206,929	6.1779	-1.08%
2015-11-16	8.340	8.300	8.340	8.300	8.500	447,000	3,720,795	8.3239	6.187	6.157	6.187	6.157	6.305	602,588	6.1747	-3.92%
2015-11-13	8.680	8.600	8.680	8.500	8.680	85,000	727,445	8.5582	6.439	6.379	6.439	6.305	6.439	114,586	6.3485	-0.12%
2015-11-12	8.690	8.600	8.690	8.570	8.690	20,500	176,840	8.6263	6.446	6.379	6.446	6.357	6.446	27,635	6.3990	1.05%
2015-11-11	8.600	8.600	8.630	8.550	8.770	142,000	1,225,090	8.6274	6.379	6.379	6.402	6.342	6.506	191,426	6.3998	-2.05%
2015-11-10	8.780	8.750	8.790	8.740	8.800	40,500	354,625	8.7562	6.513	6.491	6.520	6.483	6.528	54,597	6.4953	-1.13%
2015-11-09	8.880	8.820	8.880	8.810	8.890	64,000	568,270	8.8792	6.587	6.543	6.587	6.535	6.595	86,277	6.5866	-0.22%
2015-11-06	8.900	8.900	8.920	8.700	8.930	62,500	554,600	8.8736	6.602	6.602	6.617	6.454	6.624	84,254	6.5824	1.71%
2015-11-05	8.750	8.740	8.790	8.650	8.910	238,000	2,100,080	8.8239	6.491	6.483	6.520	6.417	6.609	320,841	6.5455	1.04%
2015-11-04	8.660	8.650	8.690	8.440	8.820	516,500	4,490,090	8.6933	6.424	6.417	6.446	6.261	6.543	696,279	6.4487	1.88%
2015-11-03	8.500	8.470	8.500	8.430	8.780	423,000	3,606,680	8.5264	6.305	6.283	6.305	6.253	6.513	570,234	6.3249	-1.85%
2015-11-02	8.660	8.620	8.660	8.620	8.800	223,000	1,939,810	8.6987	6.424	6.394	6.424	6.394	6.528	300,620	6.4527	-1.59%
2015-10-30	8.800	8.740	8.800	8.730	8.860	371,500	3,255,200	8.7623	6.528	6.483	6.528	6.476	6.572	500,809	6.4999	0.00%
2015-10-29	8.800	8.760	8.810	8.730	8.950	212,500	1,873,005	8.8141	6.528	6.498	6.535	6.476	6.639	286,465	6.5383	0.11%
2015-10-28	8.790	8.760	8.790	8.740	8.980	647,500	5,690,290	8.7881	6.520	6.498	6.520	6.483	6.661	872,877	6.5190	-0.68%
2015-10-27	8.850	8.810	8.900	8.800	8.960	433,000	3,839,122	8.8663	6.565	6.535	6.602	6.528	6.647	583,715	6.5770	-1.23%
2015-10-26	8.960	8.860	8.970	8.700	9.140	474,500	4,219,135	8.8917	6.647	6.572	6.654	6.454	6.780	639,660	6.5959	-1.43%
2015-10-23	9.090	9.030	9.090	8.770	9.300	1,231,500	11,283,890	9.1627	6.743	6.698	6.743	6.506	6.899	1,660,151	6.7969	-0.11%
2015-10-22	9.100	9.100	9.200	9.030	9.250	2,396,500	21,892,067	9.1350	6.750	6.750	6.825	6.698	6.862	3,230,654	6.7764	-0.22%
2015-10-20	9.120	9.110	9.130	9.080	9.130	130,000	1,183,775	9.1060	6.765	6.758	6.773	6.736	6.773	175,249	6.7548	-0.11%
2015-10-19	9.130	9.130	9.160	9.130	9.200	280,500	2,574,935	9.1798	6.773	6.773	6.795	6.773	6.825	378,134	6.8096	-0.76%
2015-10-16	9.200	9.100	9.200	9.090	9.400	624,500	5,740,532	9.1922	6.825	6.750	6.825	6.743	6.973	841,871	6.8188	0.00%
2015-10-15	9.200	9.190	9.200	9.190	9.500	849,000	7,822,610	9.2139	6.825	6.817	6.825	6.817	7.047	1,144,513	6.8349	0.22%
2015-10-14	9.180	9.180	9.200	9.150	9.480	1,029,000	9,480,890	9.2137	6.810	6.810	6.825	6.787	7.032	1,387,166	6.8347	-0.22%
2015-10-13	9.200	9.190	9.330	9.180	9.450	110,000	1,023,390	9.3035	6.825	6.817	6.921	6.810	7.010	148,288	6.9014	0.00%
2015-10-12	9.200	9.200	9.350	9.010	9.480	59,500	552,745	9.2898	6.825	6.825	6.936	6.684	7.032	80,210	6.8912	-1.60%
2015-10-09	9.350	9.350	9.400	9.070	9.520	748,723	6,965,772	9.3035	6.936	6.936	6.973	6.728	7.062	1,009,332	6.9014	3.89%
2015-10-08	9.000	8.880	9.020	8.780	9.000	384,000	3,415,190	8.8937	6.676	6.587	6.691	6.513	6.676	517,660	6.5974	3.09%
2015-10-07	8.730	8.730	8.810	8.650	8.810	261,000	2,283,000	8.7471	6.476	6.476	6.535	6.417	6.535	351,847	6.4886	1.51%
2015-10-06	8.600	8.560	8.600	8.320	8.600	371,000	3,150,620	8.4922	6.379	6.350	6.379	6.172	6.379	500,135	6.2995	2.38%
2015-10-05	8.400	8.380	8.500	8.320	8.610	243,000	2,050,395	8.4378	6.231	6.216	6.305	6.172	6.387	327,581	6.2592	1.69%
2015-10-02	8.260	8.260	8.300	8.160	8.310	984,000	8,137,367	8.2697	6.127	6.127	6.157	6.053	6.164	1,326,503	6.1345	0.73%
2015-09-30	8.200	8.200	8.250	8.180	8.350	309,500	2,547,665	8.2316	6.083	6.083	6.120	6.068	6.194	417,228	6.1062	0.12%
2015-09-29	8.190	8.100	8.200	8.080	8.300	226,777	1,862,039	8.2109	6.075	6.009	6.083	5.994	6.157	305,712	6.0908	-0.97%
2015-09-25	8.270	8.220	8.280	8.200	8.290	75,000	616,550	8.2207	6.135	6.098	6.142	6.083	6.150	101,105	6.0981	0.85%
2015-09-24	8.200	8.200	8.270	8.110	8.290	188,500	1,548,278	8.2137	6.083	6.083	6.135	6.016	6.150	254,112	6.0929	-0.85%
2015-09-23	8.270	8.210	8.280	8.200	8.290	1,574,500	12,914,085	8.2020	6.135	6.090	6.142	6.083	6.150	2,122,539	6.0843	-0.96%
2015-09-22	8.350	8.350	8.400	8.280	8.720	233,500	1,998,951	8.5608	6.194	6.194	6.231	6.142	6.468	314,775	6.3504	-1.18%
2015-09-21	8.450	8.500	8.570	8.200	8.590	209,000	1,769,890	8.4684	6.268	6.305	6.357	6.083	6.372	281,747	6.2818	1.44%
2015-09-18	8.330	8.280	8.330	8.340	8.440	22,000	184,417	8.3826	6.179	6.142	6.179	6.187	6.261	29,658	6.2182	-0.36%
2015-09-17	8.360	8.350	8.360	8.350	8.500	185,000	1,562,220	8.4444	6.201	6.194	6.201	6.194	6.305	249,393	6.2641	-0.59%
2015-09-16	8.410	8.320	8.440	8.080	8.490	88,500	733,195	8.2847	6.239	6.172	6.261	5.994	6.298	119,304	6.1456	3.83%
2015-09-15	8.100	8.100	8.120	8.080	8.300	19,000	155,425	8.1803	6.009	6.009	6.023	5.994	6.157	25,613	6.0681	-1.34%
2015-09-14	8.210	8.180	8.330	8.180	8.540	185,500	1,552,105	8.3671	6.090	6.068	6.179	6.068	6.335	250,067	6.2067	-2.26%
2015-09-11	8.400	8.370	8.400	8.240	8.490	133,000	1,117,765	8.4042	6.231	6.209	6.231	6.112	6.298	179,294	6.2343	0.96%
2015-09-10	8.320	8.300	8.330	8.000	8.480	248,000	2,037,240	8.2147	6.172	6.157	6.179	5.934	6.290	334,322	6.0936	0.73%
2015-09-09	8.260	8.210	8.260	8.050	8.500	186,000	1,552,590	8.3473	6.127	6.090	6.127	5.971	6.305	250,741	6.1920	3.12%
2015-09-08	8.010	8.000	8.050	7.800	8.070	265,500	2,111,995	7.9548	5.942	5.934	5.971	5.786	5.986	357,913	5.9009	0.25%
2015-09-07	7.990	7.900	7.990	7.810	8.090	44,500	352,905	7.9304	5.927	5.860	5.927	5.793	6.001	59,989	5.8828	-1.48%
2015-09-04	8.110	7.900	7.940	7.800	8.180	60,500	482,810	7.9803	6.016	5.860	5.890	5.786	6.068	81,558	5.9198	2.53%
2015-09-02	7.910	7.900	7.940	7.680	8.080	202,500	1,581,855	7.8116	5.868	5.860	5.890	5.697	5.994	272,985	5.7947	0.64%
2015-09-01	7.860	7.800	7.900	7.670	8.200	483,500	3,803,580	7.8668	5.831	5.786	5.860	5.690	6.083	651,793	5.8356	-1.63%
2015-08-31	7.990	7.830	8.000	7.800	8.250	458,500	3,693,650	8.0559	5.927	5.808	5.934	5.786	6.120	618,091	5.9759	2.44%
2015-08-28	7.800	7.800	8.000	7.700	8.300	404,000	3,212,720	7.9523	5.786	5.786	5.934	5.712	6.157	544,621	5.8990	-3.58%
2015-08-27	8.090	8.040	8.100	7.350	8.110	545,500	4,325,460	7.9293	6.001	5.964	6.009	5.452	6.016	735,373	5.8820	10.07%
2015-08-26	7.350	7.100	7.350	6.920	7.350	868,500	6,073,450	6.9930	5.452	5.267	5.452	5.133	5.452	1,170,800	5.1874	8.57%
2015-08-25	6.770	6.770	6.900	6.300	7.100	949,000	6,428,930	6.7744	5.022	5.022	5.118	4.673	5.267	1,279,320	5.0253	-1.17%
2015-08-24	6.850	6.850	6.860	6.810	7.500	244,500	1,717,450	7.0243	5.081	5.081	5.089	5.052	5.564	329,604	5.2107	-9.87%
2015-08-21	7.600	7.600	7.680	7.600	8.010	657,000	5,041,105	7.6729	5.638	5.638	5.697	5.638	5.942	885,683	5.6918	-5.12%
2015-08-20	8.010	8.000	8.010	8.000	8.200	312,000	2,513,520	8.0562	5.942	5.934	5.942	5.934	6.083	420,598	5.9761	-3.03%
2015-08-19	8.260	8.250	8.270	8.200	8.400	148,500	1,224,660	8.2469	6.127	6.120	6.135	6.083	6.231	200,189	6.1175	-1.43%
2015-08-18	8.380	8.360	8.430	8.350	8.620	125,500	1,060,255	8.4482	6.216	6.201	6.253	6.194	6.394	169,183	6.2669	-1.41%
2015-08-17	8.500	8.500	8.590	8.450	9.170	797,500	6,854,585	8.5951	6.305	6.305	6.372	6.268	6.802	1,075,087	6.3758	-6.39%
2015-08-14	9.080	9.080	9.190	8.890	9.200	318,500	2,889,945	9.0736	6.736	6.736	6.817	6.595	6.825	429,361	6.7308	2.95%
2015-08-13	8.820	8.820	8.830	8.750	8.890	64,000	563,616	8.8065	6.543	6.543	6.550	6.491	6.595	86,277	6.5327	0.68%
2015-08-12	8.760	8.720	8.760	8.720	9.000	179,000	1,580,715	8.8308	6.498	6.468	6.498	6.468	6.676	241,305	6.5507	-2.88%
2015-08-11	9.020	8.980	9.020	8.900	9.250	134,500	1,216,130	9.0419	6.691	6.661	6.691	6.602	6.862	181,316	6.7073	1.81%
2015-08-10	8.860	8.860	9.000	8.830	9.060	455,500	4,061,675	8.9170	6.572	6.572	6.676	6.550	6.721	614,047	6.6146	-1.12%
2015-08-07	8.960	8.950	9.040	8.830	9.050	149,000	1,338,056	8.9802	6.647	6.639	6.706	6.550	6.713	200,863	6.6615	-0.44%
2015-08-06	9.000	8.990	9.000	8.850	9.110	563,000	5,059,704	8.9870	6.676	6.669	6.676	6.565	6.758	758,964	6.6666	0.90%
2015-08-05	8.920	8.880	9.000	8.880	9.190	136,000	1,221,065	8.9784	6.617	6.587	6.676	6.587	6.817	183,338	6.6602	0.00%
2015-08-04	8.920	8.900	8.930	8.830	9.100	135,500	1,209,315	8.9248	6.617	6.602	6.624	6.550	6.750	182,664	6.6204	0.00%
2015-08-03	8.920	8.910	8.950	8.880	9.250	203,500	1,819,609	8.9416	6.617	6.609	6.639	6.587	6.862	274,333	6.6329	-2.73%
2015-07-31	9.170	9.160	9.240	8.900	9.490	112,500	1,044,595	9.2853	6.802	6.795	6.854	6.602	7.040	151,658	6.8878	-1.93%
2015-07-30	9.350	9.350	9.360	9.330	9.720	83,000	788,115	9.4954	6.936	6.936	6.943	6.921	7.210	111,890	7.0437	-0.21%
2015-07-29	9.370	9.370	9.430	9.300	9.570	157,000	1,471,675	9.3737	6.951	6.951	6.995	6.899	7.099	211,647	6.9534	-0.64%
2015-07-28	9.430	9.400	9.440	9.010	9.600	234,000	2,193,662	9.3746	6.995	6.973	7.003	6.684	7.121	315,449	6.9541	-0.74%
2015-07-27	9.500	9.500	9.570	8.800	9.650	1,231,000	11,482,425	9.3277	7.047	7.047	7.099	6.528	7.158	1,659,476	6.9193	-0.94%
2015-07-24	9.590	9.590	9.640	9.510	9.700	208,000	1,996,710	9.5996	7.114	7.114	7.151	7.055	7.195	280,399	7.1210	-1.13%
2015-07-23	9.700	9.700	9.730	9.530	9.960	538,000	5,206,716	9.6779	7.195	7.195	7.218	7.069	7.388	725,263	7.1791	-2.02%
2015-07-22	9.900	9.890	9.900	9.800	10.02	180,500	1,784,920	9.8888	7.344	7.336	7.344	7.270	7.433	243,327	7.3355	0.00%
2015-07-21	9.900	9.900	10.02	9.800	10.02	234,500	2,332,730	9.9477	7.344	7.344	7.433	7.270	7.433	316,123	7.3792	-0.60%
2015-07-20	9.960	9.850	9.990	9.760	10.30	354,000	3,589,850	10.141	7.388	7.307	7.411	7.240	7.641	477,217	7.5225	0.00%
2015-07-17	9.960	9.960	10.00	9.520	10.00	282,500	2,785,152	9.8589	7.388	7.388	7.418	7.062	7.418	380,830	7.3134	3.21%
2015-07-16	9.650	9.650	9.690	9.460	9.700	89,000	854,340	9.5993	7.158	7.158	7.188	7.017	7.195	119,978	7.1208	2.01%
2015-07-15	9.460	9.500	9.590	9.140	9.600	230,500	2,177,220	9.4456	7.017	7.047	7.114	6.780	7.121	310,731	7.0068	-3.67%
2015-07-14	9.820	9.760	9.820	9.600	10.18	104,000	1,031,330	9.9166	7.284	7.240	7.284	7.121	7.552	140,199	7.3562	-1.21%
2015-07-13	9.940	9.930	9.990	8.950	10.12	576,500	5,598,800	9.7117	7.373	7.366	7.411	6.639	7.507	777,163	7.2041	4.19%
2015-07-10	9.540	9.500	9.540	9.370	10.00	668,000	6,454,852	9.6630	7.077	7.047	7.077	6.951	7.418	900,512	7.1680	-0.52%
2015-07-09	9.590	9.510	9.600	8.550	9.700	1,309,000	12,163,465	9.2922	7.114	7.055	7.121	6.342	7.195	1,764,626	6.8929	10.23%
2015-07-08	8.700	8.880	8.900	7.800	8.900	3,332,000	28,010,120	8.4064	6.454	6.587	6.602	5.786	6.602	4,491,776	6.2359	-3.33%
2015-07-07	9.000	8.900	9.010	8.740	9.700	1,641,000	14,707,725	8.9627	6.676	6.602	6.684	6.483	7.195	2,212,186	6.6485	-7.22%
2015-07-06	9.700	9.700	9.820	8.550	9.900	3,515,000	31,265,980	8.8950	7.195	7.195	7.284	6.342	7.344	4,738,473	6.5983	-1.52%
2015-07-03	9.850	9.820	9.900	9.750	10.24	1,457,000	14,524,430	9.9687	7.307	7.284	7.344	7.233	7.596	1,964,141	7.3948	-4.37%
2015-07-02	10.30	10.24	10.30	10.16	10.40	932,500	9,545,580	10.237	7.641	7.596	7.641	7.537	7.715	1,257,077	7.5935	0.59%
2015-06-30	10.24	10.24	10.28	10.06	10.46	1,147,000	11,765,445	10.258	7.596	7.596	7.626	7.463	7.759	1,546,238	7.6091	-2.48%
2015-06-29	10.50	10.46	10.50	10.40	11.00	1,126,000	11,880,444	10.551	7.789	7.759	7.789	7.715	8.160	1,517,929	7.8267	-4.37%
2015-06-26	10.98	10.96	11.00	10.70	11.36	495,000	5,428,660	10.967	8.145	8.130	8.160	7.937	8.427	667,296	8.1353	-3.51%
2015-06-25	11.38	11.30	11.38	10.86	11.60	694,500	7,751,150	11.161	8.442	8.382	8.442	8.056	8.605	936,236	8.2791	-0.87%
2015-06-24	11.48	11.48	11.50	11.46	11.64	524,000	6,071,015	11.586	8.516	8.516	8.531	8.501	8.635	706,390	8.5944	-0.17%
2015-06-23	11.50	11.52	11.54	11.42	11.64	678,000	7,845,800	11.572	8.531	8.546	8.560	8.471	8.635	913,993	8.5841	0.00%
2015-06-22	11.50	11.32	11.50	11.24	11.58	418,500	4,755,515	11.363	8.531	8.397	8.531	8.338	8.590	564,168	8.4293	0.52%
2015-06-19	11.44	11.42	11.46	11.42	11.80	1,371,000	15,945,555	11.631	8.486	8.471	8.501	8.471	8.753	1,848,207	8.6276	0.35%
2015-06-18	11.40	11.38	11.50	11.22	11.70	1,184,000	13,554,380	11.448	8.457	8.442	8.531	8.323	8.679	1,596,117	8.4921	1.06%
2015-06-17	11.28	11.24	11.28	10.86	11.40	1,593,500	17,779,600	11.158	8.368	8.338	8.368	8.056	8.457	2,148,153	8.2767	4.44%
2015-06-16	10.80	10.72	10.80	10.42	10.80	422,000	4,475,275	10.605	8.011	7.952	8.011	7.730	8.011	568,886	7.8667	1.69%
2015-06-15	10.62	10.58	10.66	10.22	10.70	515,000	5,449,785	10.582	7.878	7.848	7.908	7.581	7.937	694,257	7.8498	-1.48%
2015-06-12	10.78	10.74	10.78	10.58	10.84	326,000	3,486,685	10.695	7.997	7.967	7.997	7.848	8.041	439,471	7.9338	0.75%
2015-06-11	10.70	10.64	10.74	10.52	10.98	565,500	6,055,677	10.709	7.937	7.893	7.967	7.804	8.145	762,335	7.9436	6.26%
2015-06-10	10.94	10.92	10.94	10.20	11.00	1,016,000	10,881,385	10.710	7.470	7.456	7.470	6.964	7.511	1,488,030	7.3126	4.99%
2015-06-09	10.42	10.42	10.46	10.18	10.66	1,899,000	19,697,900	10.373	7.115	7.115	7.142	6.951	7.278	2,781,269	7.0823	-1.70%
2015-06-08	10.60	10.54	10.60	10.42	10.88	510,000	5,402,530	10.593	7.237	7.197	7.237	7.115	7.429	746,944	7.2328	0.95%
2015-06-05	10.50	10.50	10.52	10.46	10.84	1,165,000	12,390,845	10.636	7.169	7.169	7.183	7.142	7.401	1,706,255	7.2620	-2.96%
2015-06-04	10.82	10.80	10.88	10.62	11.32	1,697,000	18,456,645	10.876	7.388	7.374	7.429	7.251	7.729	2,485,420	7.4260	-1.64%
2015-06-03	11.00	11.00	11.10	11.00	11.26	1,586,000	17,551,940	11.067	7.511	7.511	7.579	7.511	7.688	2,322,850	7.5562	-1.08%
2015-06-02	11.12	11.10	11.12	11.00	11.36	1,083,500	12,068,865	11.139	7.593	7.579	7.593	7.511	7.756	1,586,890	7.6054	-1.42%
2015-06-01	11.28	11.20	11.28	11.18	11.60	861,000	9,743,093	11.316	7.702	7.647	7.702	7.634	7.920	1,261,018	7.7264	-0.70%
2015-05-29	11.36	11.30	11.32	11.08	11.48	2,941,500	33,043,380	11.234	7.756	7.715	7.729	7.565	7.838	4,308,111	7.6700	-1.05%
2015-05-28	11.48	11.48	11.50	11.28	11.90	1,732,500	19,987,105	11.537	7.838	7.838	7.852	7.702	8.125	2,537,414	7.8770	-3.37%
2015-05-27	11.88	11.80	11.92	11.60	11.92	1,379,500	16,263,640	11.790	8.111	8.057	8.139	7.920	8.139	2,020,411	8.0497	1.71%
2015-05-26	11.68	11.66	11.68	11.24	11.72	3,044,500	34,956,565	11.482	7.975	7.961	7.975	7.674	8.002	4,458,964	7.8396	3.91%
2015-05-22	11.24	11.22	11.26	11.10	11.46	2,715,500	30,540,420	11.247	7.674	7.661	7.688	7.579	7.825	3,977,112	7.6790	0.54%
2015-05-21	11.18	11.18	11.20	10.82	11.62	2,608,500	29,209,060	11.198	7.634	7.634	7.647	7.388	7.934	3,820,400	7.6455	1.27%
2015-05-20	11.04	11.00	11.06	10.82	11.60	3,431,000	38,313,540	11.167	7.538	7.511	7.552	7.388	7.920	5,025,031	7.6245	-1.08%
2015-05-19	11.16	11.12	11.20	10.82	12.32	9,005,000	104,808,440	11.639	7.620	7.593	7.647	7.388	8.412	13,188,693	7.9468	0.72%
2015-05-18	11.08	11.00	11.10	10.60	11.20	2,859,500	31,410,650	10.985	7.565	7.511	7.579	7.237	7.647	4,188,014	7.5001	4.73%
2015-05-15	10.58	10.58	10.62	10.22	10.80	2,742,000	29,008,200	10.579	7.224	7.224	7.251	6.978	7.374	4,015,924	7.2233	1.73%
2015-05-14	10.40	10.38	10.42	9.700	10.58	5,923,220	61,174,043	10.328	7.101	7.087	7.115	6.623	7.224	8,675,128	7.0517	8.33%
2015-05-13	9.600	9.550	9.600	9.400	9.690	622,500	5,933,410	9.5316	6.555	6.521	6.555	6.418	6.616	911,711	6.5080	-0.31%
2015-05-12	9.630	9.630	9.640	9.550	9.990	711,000	6,896,255	9.6994	6.575	6.575	6.582	6.521	6.821	1,041,328	6.6226	-2.53%
2015-05-11	9.880	9.850	9.900	9.540	10.02	1,433,500	14,075,795	9.8192	6.746	6.725	6.760	6.514	6.841	2,099,499	6.7044	3.13%
2015-05-08	9.580	9.580	9.600	9.330	9.650	584,500	5,576,690	9.5410	6.541	6.541	6.555	6.370	6.589	856,057	6.5144	2.57%
2015-05-07	9.340	9.280	9.350	9.160	9.660	822,500	7,711,755	9.3760	6.377	6.336	6.384	6.254	6.596	1,204,631	6.4018	-4.30%
2015-05-06	9.760	9.710	9.770	9.660	9.900	444,500	4,339,150	9.7619	6.664	6.630	6.671	6.596	6.760	651,013	6.6652	-2.11%
2015-05-05	9.970	9.920	9.970	9.500	10.28	2,463,500	24,290,180	9.8600	6.807	6.773	6.807	6.486	7.019	3,608,034	6.7322	-0.30%
2015-05-04	10.00	10.00	10.06	9.050	10.20	3,968,000	37,782,095	9.5217	6.828	6.828	6.869	6.179	6.964	5,811,519	6.5012	6.50%
2015-04-30	9.390	9.370	9.430	9.200	9.460	950,000	8,858,432	9.3247	6.411	6.398	6.439	6.282	6.459	1,391,367	6.3667	-1.57%
2015-04-29	9.540	9.530	9.560	9.180	9.700	1,707,500	16,109,895	9.4348	6.514	6.507	6.527	6.268	6.623	2,500,799	6.4419	2.80%
2015-04-28	9.280	9.280	9.340	9.150	9.600	1,569,500	14,645,575	9.3314	6.336	6.336	6.377	6.247	6.555	2,298,684	6.3713	-0.75%
2015-04-27	9.350	9.350	9.390	9.290	9.610	1,336,500	12,555,490	9.3943	6.384	6.384	6.411	6.343	6.562	1,957,433	6.4143	0.00%
2015-04-24	9.350	9.370	9.580	9.160	9.710	1,412,500	13,246,375	9.3780	6.384	6.398	6.541	6.254	6.630	2,068,743	6.4031	-2.50%
2015-04-23	9.590	9.570	9.600	9.550	9.850	1,116,000	10,733,660	9.6180	6.548	6.534	6.555	6.521	6.725	1,634,490	6.5670	-1.03%
2015-04-22	9.690	9.690	9.700	9.590	9.910	730,000	7,073,990	9.6904	6.616	6.616	6.623	6.548	6.766	1,069,156	6.6164	-0.21%
2015-04-21	9.710	9.700	9.710	9.520	10.06	1,506,500	14,576,557	9.6758	6.630	6.623	6.630	6.500	6.869	2,206,415	6.6064	-0.92%
2015-04-20	9.800	9.800	9.810	9.000	9.820	3,184,000	30,152,897	9.4701	6.691	6.691	6.698	6.145	6.705	4,663,276	6.4660	-0.51%
2015-04-17	9.850	9.860	9.910	9.830	10.30	2,000,000	19,996,077	9.9980	6.725	6.732	6.766	6.712	7.033	2,929,193	6.8265	0.41%
2015-04-16	9.810	9.800	9.810	9.600	9.850	2,502,000	24,355,185	9.7343	6.698	6.691	6.698	6.555	6.725	3,664,421	6.6464	-0.10%
2015-04-15	9.820	9.830	9.840	9.740	10.60	3,837,500	38,780,102	10.106	6.705	6.712	6.719	6.650	7.237	5,620,390	6.8999	-2.39%
2015-04-14	10.06	10.02	10.06	9.500	10.34	6,047,256	60,384,369	9.9854	6.869	6.841	6.869	6.486	7.060	8,856,791	6.8179	5.34%
2015-04-13	9.550	9.490	9.580	9.000	9.660	7,520,000	70,757,655	9.4093	6.521	6.480	6.541	6.145	6.596	11,013,767	6.4245	7.67%
2015-04-10	8.870	8.850	8.900	8.640	9.340	4,445,500	39,706,475	8.9318	6.056	6.043	6.077	5.899	6.377	6,510,864	6.0985	1.26%
2015-04-09	8.760	8.750	8.770	8.280	9.960	5,055,500	44,572,125	8.8166	5.981	5.974	5.988	5.653	6.801	7,404,268	6.0198	-2.88%
2015-04-08	9.020	9.060	9.070	8.200	9.060	7,500,000	65,298,330	8.7064	6.159	6.186	6.193	5.599	6.186	10,984,475	5.9446	13.03%
2015-04-02	7.980	7.960	7.990	7.130	8.220	8,049,500	63,551,680	7.8951	5.449	5.435	5.455	4.868	5.612	11,789,271	5.3906	11.92%
2015-04-01	7.130	7.130	7.140	7.050	7.140	789,500	5,617,765	7.1156	4.868	4.868	4.875	4.814	4.875	1,156,299	4.8584	0.42%
2015-03-31	7.100	7.100	7.120	6.950	7.260	1,220,000	8,626,885	7.0712	4.848	4.848	4.861	4.745	4.957	1,786,808	4.8281	-0.14%
2015-03-30	7.110	7.100	7.120	6.900	7.150	1,344,000	9,470,170	7.0463	4.855	4.848	4.861	4.711	4.882	1,968,418	4.8111	2.16%
2015-03-27	6.960	6.950	6.980	6.930	7.190	734,500	5,166,255	7.0337	4.752	4.745	4.766	4.732	4.909	1,075,746	4.8025	-2.38%
2015-03-26	7.130	7.120	7.150	7.020	7.190	890,500	6,350,350	7.1312	4.868	4.861	4.882	4.793	4.909	1,304,223	4.8691	0.14%
2015-03-25	7.120	7.110	7.130	6.830	7.160	1,312,500	9,239,045	7.0393	4.861	4.855	4.868	4.663	4.889	1,922,283	4.8063	2.59%
2015-03-24	6.940	6.930	6.950	6.820	6.970	489,000	3,361,955	6.8752	4.739	4.732	4.745	4.657	4.759	716,188	4.6942	0.73%
2015-03-23	6.890	6.890	6.900	6.870	7.050	649,500	4,504,995	6.9361	4.704	4.704	4.711	4.691	4.814	951,256	4.7358	-0.58%
2015-03-20	6.930	6.900	6.950	6.860	7.020	705,500	4,894,345	6.9374	4.732	4.711	4.745	4.684	4.793	1,033,273	4.7367	0.29%
2015-03-19	6.910	6.930	6.940	6.880	7.010	532,000	3,686,785	6.9300	4.718	4.732	4.739	4.698	4.786	779,165	4.7317	-1.29%
2015-03-18	7.000	7.000	7.020	6.970	7.090	502,000	3,531,310	7.0345	4.779	4.779	4.793	4.759	4.841	735,228	4.8030	0.86%
2015-03-17	6.940	6.940	6.950	6.880	7.050	635,500	4,420,150	6.9554	4.739	4.739	4.745	4.698	4.814	930,751	4.7490	-1.42%
2015-03-16	7.040	7.030	7.040	6.960	7.080	394,000	2,752,965	6.9872	4.807	4.800	4.807	4.752	4.834	577,051	4.7707	-0.14%
2015-03-13	7.050	7.000	7.050	6.980	7.050	264,000	1,852,790	7.0181	4.814	4.779	4.814	4.766	4.814	386,654	4.7919	0.00%
2015-03-12	7.050	7.040	7.070	7.020	7.150	427,000	3,018,410	7.0689	4.814	4.807	4.827	4.793	4.882	625,383	4.8265	-1.40%
2015-03-11	7.150	7.140	7.160	6.830	7.250	940,000	6,698,225	7.1258	4.882	4.875	4.889	4.663	4.950	1,376,721	4.8653	2.44%
2015-03-10	6.980	6.970	6.980	6.930	7.100	435,500	3,045,555	6.9932	4.766	4.759	4.766	4.732	4.848	637,832	4.7749	-1.55%
2015-03-09	7.090	7.080	7.090	6.940	7.150	624,000	4,395,760	7.0445	4.841	4.834	4.841	4.739	4.882	913,908	4.8098	2.75%
2015-03-06	6.900	6.900	6.910	6.850	7.290	1,938,500	13,639,725	7.0362	4.711	4.711	4.718	4.677	4.977	2,839,121	4.8042	-0.58%
2015-03-05	6.940	6.940	6.970	6.790	6.980	348,000	2,385,735	6.8556	4.739	4.739	4.759	4.636	4.766	509,680	4.6809	1.46%
2015-03-04	6.840	6.840	6.850	6.830	7.050	1,083,500	7,506,575	6.9281	4.670	4.670	4.677	4.663	4.814	1,586,890	4.7304	-0.73%
2015-03-03	6.890	6.880	6.900	6.750	7.150	978,500	6,813,740	6.9635	4.704	4.698	4.711	4.609	4.882	1,433,108	4.7545	-3.09%
2015-03-02	7.110	7.090	7.110	7.080	7.250	1,123,000	8,039,635	7.1591	4.855	4.841	4.855	4.834	4.950	1,644,742	4.8881	0.42%
2015-02-27	7.080	7.100	7.120	7.010	7.380	4,359,000	31,526,720	7.2326	4.834	4.848	4.861	4.786	5.039	6,384,177	4.9383	0.57%
2015-02-26	7.040	7.050	7.060	6.510	7.060	5,139,500	34,600,975	6.7324	4.807	4.814	4.820	4.445	4.820	7,527,294	4.5967	8.64%
2015-02-25	6.480	6.390	6.490	6.360	6.500	187,500	1,206,260	6.4334	4.424	4.363	4.431	4.342	4.438	274,612	4.3926	0.47%
2015-02-24	6.450	6.420	6.450	6.400	6.500	133,500	858,555	6.4311	4.404	4.383	4.404	4.370	4.438	195,524	4.3911	0.62%
2015-02-23	6.410	6.370	6.410	6.350	6.480	46,000	293,295	6.3760	4.377	4.349	4.377	4.336	4.424	67,371	4.3534	-0.16%
2015-02-18	6.420	6.400	6.490	6.370	6.440	4,500	28,895	6.4211	4.383	4.370	4.431	4.349	4.397	6,591	4.3842	-0.47%
2015-02-17	6.450	6.400	6.500	6.370	6.500	73,000	468,870	6.4229	4.404	4.370	4.438	4.349	4.438	106,916	4.3854	0.78%
2015-02-16	6.400	6.400	6.450	6.390	6.430	119,500	765,895	6.4092	4.370	4.370	4.404	4.363	4.390	175,019	4.3761	-1.08%
2015-02-13	6.470	6.420	6.480	6.410	6.510	155,000	995,560	6.4230	4.418	4.383	4.424	4.377	4.445	227,012	4.3855	0.78%
2015-02-12	6.420	6.400	6.430	6.400	6.460	155,500	997,425	6.4143	4.383	4.370	4.390	4.370	4.411	227,745	4.3796	-0.31%
2015-02-11	6.440	6.440	6.480	6.440	6.480	337,000	2,178,735	6.4651	4.397	4.397	4.424	4.397	4.424	493,569	4.4142	-0.62%
2015-02-10	6.480	6.480	6.550	6.420	6.510	161,000	1,038,700	6.4516	4.424	4.424	4.472	4.383	4.445	235,800	4.4050	0.47%
2015-02-09	6.450	6.450	6.500	6.440	6.500	105,000	680,435	6.4803	4.404	4.404	4.438	4.397	4.438	153,783	4.4247	-0.77%
2015-02-06	6.500	6.460	6.500	6.450	6.550	469,000	3,044,970	6.4925	4.438	4.411	4.438	4.404	4.472	686,896	4.4329	-1.07%
2015-02-05	6.570	6.510	6.570	6.500	6.580	121,500	794,510	6.5392	4.486	4.445	4.486	4.438	4.493	177,948	4.4648	1.39%
2015-02-04	6.480	6.460	6.500	6.460	6.600	1,109,000	7,208,500	6.5000	4.424	4.411	4.438	4.411	4.506	1,624,238	4.4381	-0.31%
2015-02-03	6.500	6.490	6.550	6.450	6.570	143,500	929,615	6.4782	4.438	4.431	4.472	4.404	4.486	210,170	4.4232	0.00%
2015-02-02	6.500	6.500	6.540	6.480	6.560	164,000	1,070,280	6.5261	4.438	4.438	4.465	4.424	4.479	240,194	4.4559	0.46%
2015-01-30	6.470	6.460	6.540	6.470	6.550	96,500	627,285	6.5004	4.418	4.411	4.465	4.418	4.472	141,334	4.4383	-1.22%
2015-01-29	6.550	6.490	6.550	6.420	6.550	164,000	1,067,955	6.5119	4.472	4.431	4.472	4.383	4.472	240,194	4.4462	0.77%
2015-01-28	6.500	6.490	6.550	6.420	6.550	164,500	1,065,590	6.4778	4.438	4.431	4.472	4.383	4.472	240,926	4.4229	0.00%
2015-01-27	6.500	6.460	6.500	6.400	6.500	128,500	829,675	6.4566	4.438	4.411	4.438	4.370	4.438	188,201	4.4085	-0.15%
2015-01-26	6.510	6.510	6.580	6.510	6.560	136,500	893,630	6.5467	4.445	4.445	4.493	4.445	4.479	199,917	4.4700	-1.06%
2015-01-23	6.580	6.460	6.590	6.460	6.620	233,500	1,534,860	6.5733	4.493	4.411	4.500	4.411	4.520	341,983	4.4881	1.23%
2015-01-22	6.500	6.480	6.530	6.450	6.620	325,500	2,123,070	6.5225	4.438	4.424	4.459	4.404	4.520	476,726	4.4534	-0.61%
2015-01-21	6.540	6.500	6.600	6.450	6.630	133,500	869,685	6.5145	4.465	4.438	4.506	4.404	4.527	195,524	4.4480	0.62%
2015-01-20	6.500	6.450	6.500	6.360	6.620	136,500	885,480	6.4870	4.438	4.404	4.438	4.342	4.520	199,917	4.4292	0.00%
2015-01-19	6.500	6.500	6.580	6.300	6.630	513,000	3,293,765	6.4206	4.438	4.438	4.493	4.302	4.527	751,338	4.3839	0.00%
2015-01-16	6.500	6.450	6.500	6.380	6.510	426,500	2,765,295	6.4837	4.438	4.404	4.438	4.356	4.445	624,650	4.4269	-0.15%
2015-01-15	6.510	6.510	6.600	6.500	6.550	78,000	509,885	6.5370	4.445	4.445	4.506	4.438	4.472	114,239	4.4633	-0.91%
2015-01-14	6.570	6.570	6.580	6.550	6.610	365,000	2,407,640	6.5963	4.486	4.486	4.493	4.472	4.513	534,578	4.5038	0.00%
2015-01-13	6.570	6.530	6.570	6.570	6.720	811,500	5,379,675	6.6293	4.486	4.459	4.486	4.486	4.588	1,188,520	4.5264	2.02%
2015-01-12	6.440	6.370	6.440	6.310	6.580	282,500	1,819,595	6.4410	4.397	4.349	4.397	4.308	4.493	413,749	4.3978	-2.13%
2015-01-09	6.580	6.580	6.650	6.550	6.680	149,000	987,375	6.6267	4.493	4.493	4.540	4.472	4.561	218,225	4.5246	0.00%
2015-01-08	6.580	6.580	6.590	6.540	6.600	202,500	1,333,910	6.5872	4.493	4.493	4.500	4.465	4.506	296,581	4.4976	-0.15%
2015-01-07	6.590	6.580	6.630	6.560	6.660	711,000	4,692,770	6.6002	4.500	4.493	4.527	4.479	4.547	1,041,328	4.5065	-1.35%
2015-01-06	6.680	6.620	6.680	6.480	6.720	236,500	1,566,075	6.6219	4.561	4.520	4.561	4.424	4.588	346,377	4.5213	-0.30%
2015-01-05	6.700	6.700	6.720	6.700	6.830	759,000	5,142,445	6.7753	4.575	4.575	4.588	4.575	4.663	1,111,629	4.6260	0.00%
2015-01-02	6.700	6.660	6.710	6.560	6.770	525,500	3,517,395	6.6934	4.575	4.547	4.581	4.479	4.622	769,646	4.5701	0.00%
2014-12-31	6.700	6.680	6.750	6.550	6.800	757,500	5,060,040	6.6799	4.575	4.561	4.609	4.472	4.643	1,109,432	4.5609	3.08%
2014-12-30	6.500	6.500	6.540	6.500	6.690	1,436,500	9,420,220	6.5578	4.438	4.438	4.465	4.438	4.568	2,103,893	4.4775	-0.46%
2014-12-29	6.530	6.530	6.540	6.530	6.700	1,514,500	9,944,385	6.5661	4.459	4.459	4.465	4.459	4.575	2,218,132	4.4832	-0.15%
2014-12-24	6.540	6.540	6.550	6.540	6.600	514,000	3,372,505	6.5613	4.465	4.465	4.472	4.465	4.506	752,803	4.4799	-0.30%
2014-12-23	6.560	6.550	6.560	6.550	6.580	2,000,500	13,133,805	6.5653	4.479	4.472	4.479	4.472	4.493	2,929,926	4.4826	0.00%
2014-12-22	6.560	6.550	6.560	6.550	6.680	1,256,500	8,249,755	6.5657	4.479	4.472	4.479	4.472	4.561	1,840,266	4.4829	0.00%
2014-12-19	6.560	6.560	6.570	6.550	6.680	1,583,000	10,412,005	6.5774	4.479	4.479	4.486	4.472	4.561	2,318,456	4.4909	-0.61%
2014-12-18	6.600	6.600	6.610	6.600	6.800	2,775,500	18,513,160	6.6702	4.506	4.506	4.513	4.506	4.643	4,064,988	4.5543	-0.30%
2014-12-17	6.620	6.620	6.650	6.600	6.750	1,412,500	9,397,535	6.6531	4.520	4.520	4.540	4.506	4.609	2,068,743	4.5426	-1.19%
2014-12-16	6.700	6.690	6.700	6.630	6.890	1,598,000	10,801,505	6.7594	4.575	4.568	4.575	4.527	4.704	2,340,425	4.6152	-1.18%
2014-12-15	6.780	6.770	6.790	6.600	6.820	3,298,256	22,328,005	6.7696	4.629	4.622	4.636	4.506	4.657	4,830,615	4.6222	2.73%
2014-12-12	6.600	6.590	6.600	6.300	6.740	5,500,000	36,215,155	6.5846	4.506	4.500	4.506	4.302	4.602	8,055,281	4.4958	5.10%
2014-12-11	6.280	6.250	6.300	6.050	6.700	15,944,000	102,988,430	6.4594	4.288	4.267	4.302	4.131	4.575	23,351,529	4.4104	-6.41%
2014-12-10	6.710	6.700	6.710	6.700	7.250	20,232,000	139,761,135	6.9079	4.581	4.575	4.581	4.575	4.950	29,631,719	4.7166

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.