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
2025-11-03	35.84	35.76	35.84	34.50	35.98	13,795,811	485,938,636	35.224	35.84	35.76	35.84	34.50	35.98	13,795,811	35.224	0.06%
2025-10-31	35.82	35.82	35.84	35.10	38.12	25,740,055	932,266,407	36.219	35.82	35.82	35.84	35.10	38.12	25,740,055	36.219	-6.72%
2025-10-30	38.40	38.38	38.40	38.04	40.80	19,994,784	779,007,568	38.961	38.40	38.38	38.40	38.04	40.80	19,994,784	38.961	-4.10%
2025-10-28	40.04	40.02	40.04	39.80	43.04	23,535,468	965,871,583	41.039	40.04	40.02	40.04	39.80	43.04	23,535,468	41.039	-6.05%
2025-10-27	42.62	42.62	42.64	41.84	43.50	28,037,427	1,196,533,249	42.676	42.62	42.62	42.64	41.84	43.50	28,037,427	42.676	3.60%
2025-10-24	41.14	41.12	41.14	37.82	41.30	30,493,942	1,228,525,559	40.288	41.14	41.12	41.14	37.82	41.30	30,493,942	40.288	9.24%
2025-10-23	37.66	37.64	37.66	36.60	39.58	15,198,980	569,541,564	37.472	37.66	37.64	37.66	36.60	39.58	15,198,980	37.472	-5.14%
2025-10-22	39.70	39.68	39.70	37.76	40.28	25,146,560	989,052,410	39.332	39.70	39.68	39.70	37.76	40.28	25,146,560	39.332	0.76%
2025-10-21	39.40	39.40	39.44	36.62	40.50	35,889,200	1,400,526,193	39.024	39.40	39.40	39.44	36.62	40.50	35,889,200	39.024	7.30%
2025-10-20	36.72	36.70	36.72	35.46	38.50	33,159,170	1,226,777,054	36.997	36.72	36.70	36.72	35.46	38.50	33,159,170	36.997	0.11%
2025-10-17	36.68	36.66	36.68	36.30	42.50	36,917,472	1,414,766,259	38.322	36.68	36.66	36.68	36.30	42.50	36,917,472	38.322	-9.74%
2025-10-16	40.64	40.64	40.70	39.80	41.90	15,597,782	636,756,279	40.824	40.64	40.64	40.70	39.80	41.90	15,597,782	40.824	-0.93%
2025-10-15	41.02	41.02	41.04	39.62	43.20	26,128,120	1,064,264,737	40.733	41.02	41.02	41.04	39.62	43.20	26,128,120	40.733	-2.38%
2025-10-14	42.02	42.02	42.18	41.66	47.00	24,020,500	1,065,520,772	44.359	42.02	42.02	42.18	41.66	47.00	24,020,500	44.359	-3.84%
2025-10-13	43.70	43.68	43.70	41.82	44.34	19,079,860	824,708,548	43.224	43.70	43.68	43.70	41.82	44.34	19,079,860	43.224	-3.15%
2025-10-10	45.12	45.10	45.12	44.74	46.96	17,683,134	805,415,669	45.547	45.12	45.10	45.12	44.74	46.96	17,683,134	45.547	-3.80%
2025-10-09	46.90	46.88	46.90	46.30	50.20	25,633,226	1,218,235,832	47.526	46.90	46.88	46.90	46.30	50.20	25,633,226	47.526	-7.40%
2025-10-08	50.65	50.50	50.65	48.14	50.95	3,164,513	157,915,641	49.902	50.65	50.50	50.65	48.14	50.95	3,164,513	49.902	1.63%
2025-10-06	49.84	49.70	49.84	48.30	50.20	2,073,690	102,201,945	49.285	49.84	49.70	49.84	48.30	50.20	2,073,690	49.285	-0.24%
2025-10-03	49.96	49.94	49.96	49.46	52.00	4,490,900	225,527,459	50.219	49.96	49.94	49.96	49.46	52.00	4,490,900	50.219	-4.47%
2025-10-02	52.30	52.30	52.35	47.92	52.45	9,997,100	508,259,168	50.841	52.30	52.30	52.35	47.92	52.45	9,997,100	50.841	10.52%
2025-09-30	47.32	47.30	47.34	46.14	50.85	33,285,795	1,584,943,943	47.616	47.32	47.30	47.34	46.14	50.85	33,285,795	47.616	-5.83%
2025-09-29	50.25	50.20	50.25	49.10	52.35	28,006,500	1,412,006,531	50.417	50.25	50.20	50.25	49.10	52.35	28,006,500	50.417	-0.20%
2025-09-26	50.35	50.35	50.40	50.30	57.20	31,597,842	1,660,637,125	52.555	50.35	50.35	50.40	50.30	57.20	31,597,842	52.555	-8.62%
2025-09-25	55.10	55.10	55.15	53.70	57.60	28,278,781	1,569,709,643	55.508	55.10	55.10	55.15	53.70	57.60	28,278,781	55.508	-4.01%
2025-09-24	57.40	57.35	57.45	57.00	60.30	25,226,503	1,471,647,441	58.337	57.40	57.35	57.45	57.00	60.30	25,226,503	58.337	-5.90%
2025-09-23	61.00	60.95	61.00	58.60	63.95	25,046,928	1,528,778,851	61.037	61.00	60.95	61.00	58.60	63.95	25,046,928	61.037	1.50%
2025-09-22	60.10	60.10	60.20	54.35	62.85	36,120,254	2,129,410,928	58.953	60.10	60.10	60.20	54.35	62.85	36,120,254	58.953	-2.44%
2025-09-19	61.60	61.50	61.60	57.50	65.00	59,570,847	3,670,416,186	61.614	61.60	61.50	61.60	57.50	65.00	59,570,847	61.614	8.55%
2025-09-18	56.75	56.75	56.80	52.25	57.90	47,756,086	2,679,689,052	56.112	56.75	56.75	56.80	52.25	57.90	47,756,086	56.112	4.80%
2025-09-17	54.15	54.15	54.20	50.15	57.80	104,466,993	5,345,187,279	51.166	54.15	54.15	54.20	50.15	57.80	104,466,993	51.166	-0.09%
2025-09-16	54.20	54.15	54.20	48.40	54.70	39,368,581	2,062,786,098	52.397	54.20	54.15	54.20	48.40	54.70	39,368,581	52.397	9.94%
2025-09-15	49.30	49.28	49.30	48.24	53.10	23,252,500	1,166,639,565	50.173	49.30	49.28	49.30	48.24	53.10	23,252,500	50.173	-2.86%
2025-09-12	50.75	50.70	50.75	49.30	54.10	28,684,119	1,481,328,388	51.643	50.75	50.70	50.75	49.30	54.10	28,684,119	51.643	-5.32%
2025-09-11	53.60	53.60	53.65	47.82	57.20	51,206,400	2,744,598,482	53.599	53.60	53.60	53.65	47.82	57.20	51,206,400	53.599	11.81%
2025-09-10	47.94	47.90	47.94	45.80	49.74	29,381,545	1,400,316,566	47.660	47.94	47.90	47.94	45.80	49.74	29,381,545	47.660	4.49%
2025-09-09	45.88	45.86	45.88	43.80	48.38	28,320,200	1,316,843,316	46.498	45.88	45.86	45.88	43.80	48.38	28,320,200	46.498	2.00%
2025-09-08	44.98	44.94	44.98	44.00	47.36	24,581,550	1,105,904,959	44.989	44.98	44.94	44.98	44.00	47.36	24,581,550	44.989	-6.29%
2025-09-05	48.00	47.98	48.00	44.56	48.80	38,952,592	1,835,508,012	47.122	48.00	47.98	48.00	44.56	48.80	38,952,592	47.122	6.48%
2025-09-04	45.08	45.06	45.08	42.68	53.85	53,925,200	2,493,357,046	46.237	45.08	45.06	45.08	42.68	53.85	53,925,200	46.237	-11.00%
2025-09-03	50.65	50.60	50.65	45.10	50.90	58,191,530	2,831,409,976	48.657	50.65	50.60	50.65	45.10	50.90	58,191,530	48.657	12.61%
2025-09-02	44.98	44.96	44.98	44.00	54.40	98,497,204	4,598,426,311	46.686	44.98	44.96	44.98	44.00	54.40	98,497,204	46.686	-12.15%
2025-09-01	51.20	51.10	51.20	47.54	53.30	43,692,630	2,196,388,356	50.269	51.20	51.10	51.20	47.54	53.30	43,692,630	50.269	-3.40%
2025-08-29	53.00	53.00	53.05	50.05	60.55	70,871,874	3,891,148,964	54.904	53.00	53.00	53.05	50.05	60.55	70,871,874	54.904	-5.27%
2025-08-28	55.95	55.90	55.95	45.30	56.50	68,387,749	3,543,577,807	51.816	55.95	55.90	55.95	45.30	56.50	68,387,749	51.816	25.34%
2025-08-27	44.64	44.64	44.68	43.56	49.40	51,835,000	2,418,325,998	46.654	44.64	44.64	44.68	43.56	49.40	51,835,000	46.654	-1.63%
2025-08-26	45.38	45.10	45.38	43.88	48.60	40,226,118	1,833,943,875	45.591	45.38	45.10	45.38	43.88	48.60	40,226,118	45.591	-3.03%
2025-08-25	46.80	46.80	46.82	42.00	47.88	58,586,584	2,613,388,763	44.607	46.80	46.80	46.82	42.00	47.88	58,586,584	44.607	26.76%
2025-08-22	36.92	36.90	36.94	35.02	38.70	31,964,888	1,187,704,280	37.157	36.92	36.90	36.94	35.02	38.70	31,964,888	37.157	1.88%
2025-08-21	36.24	36.24	36.28	36.00	42.94	45,630,094	1,743,113,566	38.201	36.24	36.24	36.28	36.00	42.94	45,630,094	38.201	-15.29%
2025-08-20	42.78	42.66	42.78	39.00	42.84	26,198,536	1,068,500,263	40.785	42.78	42.66	42.78	39.00	42.84	26,198,536	40.785	4.44%
2025-08-19	40.96	40.94	40.96	37.92	44.42	36,908,175	1,519,163,198	41.161	40.96	40.94	40.96	37.92	44.42	36,908,175	41.161	8.25%
2025-08-18	37.84	37.80	37.84	33.50	38.60	27,887,028	1,028,426,740	36.878	37.84	37.80	37.84	33.50	38.60	27,887,028	36.878	10.06%
2025-08-15	34.38	34.38	34.44	33.20	35.04	24,003,600	817,943,830	34.076	34.38	34.38	34.44	33.20	35.04	24,003,600	34.076	0.41%
2025-08-14	34.24	34.22	34.24	34.06	37.20	21,344,147	748,978,591	35.091	34.24	34.22	34.24	34.06	37.20	21,344,147	35.091	-5.83%
2025-08-13	36.36	36.32	36.36	34.24	37.20	30,884,500	1,110,883,005	35.969	36.36	36.32	36.36	34.24	37.20	30,884,500	35.969	4.48%
2025-08-12	34.80	34.78	34.82	33.56	36.32	24,837,140	867,717,523	34.936	34.80	34.78	34.82	33.56	36.32	24,837,140	34.936	2.05%
2025-08-11	34.10	34.02	34.10	33.56	35.76	22,219,152	768,671,551	34.595	34.10	34.02	34.10	33.56	35.76	22,219,152	34.595	-0.81%
2025-08-08	34.38	34.38	34.40	31.20	35.50	32,590,720	1,108,525,782	34.014	34.38	34.38	34.40	31.20	35.50	32,590,720	34.014	10.19%
2025-08-07	31.20	31.20	31.22	27.54	31.34	39,681,020	1,166,793,187	29.404	31.20	31.20	31.22	27.54	31.34	39,681,020	29.404	8.79%
2025-08-06	28.68	28.52	28.68	28.20	30.22	29,757,300	862,935,318	28.999	28.68	28.52	28.68	28.20	30.22	29,757,300	28.999	-5.41%
2025-08-05	30.32	30.32	30.34	28.24	30.80	43,157,686	1,287,591,865	29.835	30.32	30.32	30.34	28.24	30.80	43,157,686	29.835	5.72%
2025-08-04	28.68	28.66	28.68	26.24	29.38	22,365,516	634,123,099	28.353	28.68	28.66	28.68	26.24	29.38	22,365,516	28.353	6.82%
2025-08-01	26.85	26.80	26.85	25.85	27.95	22,721,500	612,407,076	26.953	26.85	26.80	26.85	25.85	27.95	22,721,500	26.953	-0.74%
2025-07-31	27.05	27.05	27.10	25.50	30.25	70,619,549	1,981,160,329	28.054	27.05	27.05	27.10	25.50	30.25	70,619,549	28.054	7.34%
2025-07-30	25.20	25.20	25.25	21.60	25.85	67,122,727	1,612,626,098	24.025	25.20	25.20	25.25	21.60	25.85	67,122,727	24.025	13.77%
2025-07-29	22.15	22.15	22.20	19.58	22.70	65,324,000	1,394,647,704	21.350	22.15	22.15	22.20	19.58	22.70	65,324,000	21.350	12.55%
2025-07-28	19.68	19.68	19.70	19.42	20.35	26,334,755	520,398,787	19.761	19.68	19.68	19.70	19.42	20.35	26,334,755	19.761	-1.85%
2025-07-25	20.05	20.00	20.05	19.54	20.75	73,066,255	1,445,086,908	19.778	20.05	20.00	20.05	19.54	20.75	73,066,255	19.778	-5.42%
2025-07-24	21.20	21.20	21.30	21.15	22.50	17,381,501	376,248,159	21.646	21.20	21.20	21.30	21.15	22.50	17,381,501	21.646	-0.24%
2025-07-23	21.25	21.25	21.30	20.80	21.95	14,051,500	300,824,828	21.409	21.25	21.25	21.30	20.80	21.95	14,051,500	21.409	0.95%
2025-07-22	21.05	21.00	21.05	20.90	22.65	14,063,455	304,790,087	21.672	21.05	21.00	21.05	20.90	22.65	14,063,455	21.672	-4.54%
2025-07-21	22.05	22.00	22.05	21.95	23.50	13,284,673	300,181,190	22.596	22.05	22.00	22.05	21.95	23.50	13,284,673	22.596	-3.08%
2025-07-18	22.75	22.70	22.75	22.55	24.45	19,853,100	464,287,642	23.386	22.75	22.70	22.75	22.55	24.45	19,853,100	23.386	-6.76%
2025-07-17	24.40	24.35	24.40	19.94	24.50	47,862,729	1,111,855,584	23.230	24.40	24.35	24.40	19.94	24.50	47,862,729	23.230	19.61%
2025-07-16	20.40	20.35	20.40	20.15	21.25	17,472,000	363,468,465	20.803	20.40	20.35	20.40	20.15	21.25	17,472,000	20.803	0.99%
2025-07-15	20.20	20.15	20.20	19.00	20.60	18,312,200	366,044,035	19.989	20.20	20.15	20.20	19.00	20.60	18,312,200	19.989	4.55%
2025-07-14	19.32	19.30	19.32	18.94	19.52	3,600,700	69,489,072	19.299	19.32	19.30	19.32	18.94	19.52	3,600,700	19.299	1.79%
2025-07-11	18.98	18.98	19.00	18.96	19.46	5,289,500	101,629,430	19.213	18.98	18.98	19.00	18.96	19.46	5,289,500	19.213	-0.84%
2025-07-10	19.14	19.14	19.16	19.02	19.98	9,940,540	193,553,019	19.471	19.14	19.14	19.16	19.02	19.98	9,940,540	19.471	-0.31%
2025-07-09	19.20	19.12	19.20	19.10	20.30	8,061,540	156,393,611	19.400	19.20	19.12	19.20	19.10	20.30	8,061,540	19.400	-4.48%
2025-07-08	20.10	20.10	20.15	18.90	20.50	13,550,006	270,693,056	19.977	20.10	20.10	20.15	18.90	20.50	13,550,006	19.977	4.58%
2025-07-07	19.22	19.20	19.22	18.76	19.98	9,695,586	184,449,022	19.024	19.22	19.20	19.22	18.76	19.98	9,695,586	19.024	-3.80%
2025-07-04	19.98	19.88	19.98	19.02	20.50	13,499,000	265,239,423	19.649	19.98	19.88	19.98	19.02	20.50	13,499,000	19.649	0.40%
2025-07-03	19.90	19.90	19.94	19.62	20.35	5,831,058	116,091,624	19.909	19.90	19.90	19.94	19.62	20.35	5,831,058	19.909	-0.03%
2025-07-02	20.20	20.15	20.20	19.96	21.00	12,550,500	255,901,055	20.390	19.91	19.86	19.91	19.67	20.69	12,735,864	20.093	-5.16%
2025-06-30	21.30	21.30	21.35	21.00	22.25	13,708,500	296,666,958	21.641	20.99	20.99	21.04	20.69	21.93	13,910,967	21.326	1.43%
2025-06-27	21.00	20.95	21.00	19.52	21.60	21,216,000	442,389,578	20.852	20.69	20.65	20.69	19.24	21.29	21,529,348	20.548	5.53%
2025-06-26	19.90	19.90	19.92	19.02	20.90	23,165,697	464,668,565	20.058	19.61	19.61	19.63	18.74	20.60	23,507,841	19.767	4.85%
2025-06-25	18.98	18.94	18.98	17.60	19.38	21,662,384	408,308,846	18.849	18.70	18.66	18.70	17.34	19.10	21,982,325	18.574	8.33%
2025-06-24	17.52	17.50	17.52	17.02	17.68	7,903,619	138,075,825	17.470	17.27	17.25	17.27	16.77	17.42	8,020,351	17.216	3.06%
2025-06-23	17.00	16.98	17.00	16.70	17.76	9,945,500	170,085,853	17.102	16.75	16.73	16.75	16.46	17.50	10,092,389	16.853	-4.82%
2025-06-20	17.86	17.84	17.86	17.46	18.40	22,140,086	397,718,000	17.964	17.60	17.58	17.60	17.21	18.13	22,467,082	17.702	1.71%
2025-06-19	17.56	17.56	17.58	17.08	18.76	26,058,100	466,398,660	17.898	17.30	17.30	17.32	16.83	18.49	26,442,963	17.638	3.29%
2025-06-18	17.00	16.96	17.00	16.44	17.30	6,897,580	116,458,959	16.884	16.75	16.71	16.75	16.20	17.05	6,999,453	16.638	1.31%
2025-06-17	16.78	16.70	16.78	16.58	17.28	4,901,520	82,618,780	16.856	16.54	16.46	16.54	16.34	17.03	4,973,913	16.610	-0.59%
2025-06-16	16.88	16.86	16.88	15.30	17.16	16,746,020	277,662,036	16.581	16.63	16.61	16.63	15.08	16.91	16,993,349	16.339	10.04%
2025-06-13	15.34	15.34	15.36	15.22	15.88	7,172,500	110,799,340	15.448	15.12	15.12	15.14	15.00	15.65	7,278,434	15.223	-3.40%
2025-06-12	15.88	15.88	15.90	15.86	16.78	9,782,500	159,737,446	16.329	15.65	15.65	15.67	15.63	16.54	9,926,982	16.091	-2.70%
2025-06-11	16.32	16.30	16.32	16.26	16.70	6,901,000	113,607,570	16.462	16.08	16.06	16.08	16.02	16.46	7,002,924	16.223	-1.21%
2025-06-10	16.52	16.48	16.52	16.20	17.24	10,109,000	167,675,010	16.587	16.28	16.24	16.28	15.96	16.99	10,258,304	16.345	-4.18%
2025-06-09	17.24	17.20	17.24	16.92	17.58	6,023,000	103,476,150	17.180	16.99	16.95	16.99	16.67	17.32	6,111,956	16.930	-0.35%
2025-06-06	17.30	17.28	17.30	17.20	18.24	10,293,660	180,852,479	17.569	17.05	17.03	17.05	16.95	17.97	10,445,691	17.314	-2.37%
2025-06-05	17.72	17.72	17.74	16.10	17.92	21,163,000	366,452,237	17.316	17.46	17.46	17.48	15.87	17.66	21,475,565	17.064	7.65%
2025-06-04	16.46	16.44	16.46	16.00	16.80	11,080,271	183,405,105	16.552	16.22	16.20	16.22	15.77	16.56	11,243,920	16.311	2.11%
2025-06-03	16.12	16.10	16.12	15.10	16.70	53,843,000	847,137,810	15.733	15.89	15.87	15.89	14.88	16.46	54,638,230	15.504	6.75%
2025-06-02	15.10	14.98	15.10	14.58	15.16	841,500	12,476,862	14.827	14.88	14.76	14.88	14.37	14.94	853,928	14.611	-0.53%
2025-05-30	15.18	15.00	15.18	14.82	15.86	7,672,500	115,587,119	15.065	14.96	14.78	14.96	14.60	15.63	7,785,818	14.846	-4.29%
2025-05-29	15.86	15.86	15.90	15.56	16.04	4,435,500	70,283,708	15.846	15.63	15.63	15.67	15.33	15.81	4,501,010	15.615	2.45%
2025-05-28	15.48	15.42	15.48	15.24	15.78	3,657,500	56,549,885	15.461	15.25	15.20	15.25	15.02	15.55	3,711,519	15.236	-0.90%
2025-05-27	15.62	15.62	15.64	15.16	15.72	5,258,500	81,592,550	15.516	15.39	15.39	15.41	14.94	15.49	5,336,165	15.290	2.36%
2025-05-26	15.26	15.26	15.28	15.00	15.34	2,338,500	35,475,947	15.170	15.04	15.04	15.06	14.78	15.12	2,373,038	14.950	1.73%
2025-05-23	15.00	15.00	15.06	14.94	15.38	4,766,527	71,889,058	15.082	14.78	14.78	14.84	14.72	15.16	4,836,926	14.863	-1.32%
2025-05-22	15.20	15.18	15.20	15.12	15.78	3,107,000	47,810,992	15.388	14.98	14.96	14.98	14.90	15.55	3,152,889	15.164	-2.69%
2025-05-21	15.62	15.62	15.64	15.24	15.88	5,935,000	92,300,181	15.552	15.39	15.39	15.41	15.02	15.65	6,022,656	15.325	1.96%
2025-05-20	15.32	15.32	15.36	15.20	15.54	4,081,000	62,717,243	15.368	15.10	15.10	15.14	14.98	15.31	4,141,274	15.144	-1.29%
2025-05-19	15.52	15.50	15.52	15.34	16.18	4,550,000	70,929,714	15.589	15.29	15.27	15.29	15.12	15.94	4,617,201	15.362	-4.08%
2025-05-16	16.18	16.14	16.18	15.60	16.28	5,679,500	91,284,260	16.073	15.94	15.91	15.94	15.37	16.04	5,763,383	15.839	2.53%
2025-05-15	15.78	15.70	15.78	15.60	16.38	4,886,470	77,686,401	15.898	15.55	15.47	15.55	15.37	16.14	4,958,640	15.667	-2.23%
2025-05-14	16.14	16.14	16.16	15.90	17.32	16,665,362	276,524,694	16.593	15.91	15.91	15.92	15.67	17.07	16,911,500	16.351	0.00%
2025-05-13	16.14	16.14	16.20	16.02	16.76	9,614,250	156,888,563	16.318	15.91	15.91	15.96	15.79	16.52	9,756,247	16.081	-0.37%
2025-05-12	16.20	16.18	16.20	15.44	16.48	10,234,600	163,270,079	15.953	15.96	15.94	15.96	15.22	16.24	10,385,759	15.721	4.65%
2025-05-09	15.48	15.48	15.50	15.38	16.02	8,246,006	129,131,630	15.660	15.25	15.25	15.27	15.16	15.79	8,367,795	15.432	-2.76%
2025-05-08	15.92	15.86	15.92	14.74	16.56	30,799,000	490,465,690	15.925	15.69	15.63	15.69	14.53	16.32	31,253,883	15.693	7.86%
2025-05-07	14.76	14.76	14.78	14.60	15.54	8,585,500	129,122,210	15.040	14.55	14.55	14.56	14.39	15.31	8,712,303	14.821	-1.86%
2025-05-06	15.04	14.94	15.04	14.32	15.54	16,032,520	240,657,365	15.011	14.82	14.72	14.82	14.11	15.31	16,269,311	14.792	-0.40%
2025-05-02	15.10	15.08	15.10	13.70	15.26	7,322,960	108,572,825	14.826	14.88	14.86	14.88	13.50	15.04	7,431,116	14.611	11.03%
2025-04-30	13.60	13.56	13.60	13.22	13.98	10,880,000	146,035,610	13.422	13.40	13.36	13.40	13.03	13.78	11,040,691	13.227	-1.16%
2025-04-29	13.76	13.74	13.76	13.26	14.10	22,908,500	313,396,395	13.680	13.56	13.54	13.56	13.07	13.89	23,246,845	13.481	4.56%
2025-04-28	13.16	13.14	13.16	13.00	13.48	3,808,000	50,328,106	13.216	12.97	12.95	12.97	12.81	13.28	3,864,242	13.024	-1.20%
2025-04-25	13.32	13.26	13.32	13.22	13.66	7,530,000	101,583,122	13.490	13.13	13.07	13.13	13.03	13.46	7,641,214	13.294	1.06%
2025-04-24	13.18	13.16	13.18	12.96	13.38	7,251,196	95,211,876	13.131	12.99	12.97	12.99	12.77	13.19	7,358,292	12.939	-0.90%
2025-04-23	13.30	13.28	13.30	13.06	13.48	8,853,000	117,558,383	13.279	13.11	13.09	13.11	12.87	13.28	8,983,754	13.086	2.31%
2025-04-22	13.00	13.00	13.02	12.82	13.24	3,369,500	43,713,910	12.973	12.81	12.81	12.83	12.63	13.05	3,419,266	12.785	0.00%
2025-04-17	13.00	12.92	13.00	12.82	13.06	5,251,500	67,896,514	12.929	12.81	12.73	12.81	12.63	12.87	5,329,062	12.741	0.93%
2025-04-16	12.88	12.86	12.88	12.78	13.62	7,801,431	101,784,885	13.047	12.69	12.67	12.69	12.59	13.42	7,916,654	12.857	-5.71%
2025-04-15	13.66	13.66	13.68	13.38	14.34	36,897,771	468,155,660	12.688	13.46	13.46	13.48	13.19	14.13	37,442,730	12.503	-4.07%
2025-04-14	14.24	14.24	14.26	13.96	14.52	3,386,145	48,189,965	14.232	14.03	14.03	14.05	13.76	14.31	3,436,156	14.024	1.57%
2025-04-11	14.02	14.02	14.04	13.52	14.34	5,352,000	74,466,470	13.914	13.82	13.82	13.84	13.32	14.13	5,431,046	13.711	0.86%
2025-04-10	13.90	13.88	13.90	13.72	14.56	5,632,500	79,867,622	14.180	13.70	13.68	13.70	13.52	14.35	5,715,689	13.973	4.04%
2025-04-09	13.36	13.34	13.36	12.22	13.54	5,672,500	74,039,715	13.052	13.17	13.15	13.17	12.04	13.34	5,756,280	12.862	2.61%
2025-04-08	13.02	13.02	13.04	12.52	13.60	8,830,171	114,818,799	13.003	12.83	12.83	12.85	12.34	13.40	8,960,587	12.814	1.56%
2025-04-07	12.82	12.80	12.82	12.68	14.80	8,462,355	114,092,430	13.482	12.63	12.61	12.63	12.50	14.58	8,587,339	13.286	-19.77%
2025-04-03	15.98	15.98	16.00	15.60	16.58	6,654,000	106,483,807	16.003	15.75	15.75	15.77	15.37	16.34	6,752,276	15.770	-5.11%
2025-04-02	16.84	16.84	16.88	16.46	17.26	4,724,500	79,643,960	16.858	16.59	16.59	16.63	16.22	17.01	4,794,278	16.612	1.94%
2025-04-01	16.52	16.44	16.52	15.52	16.62	6,426,000	103,745,405	16.145	16.28	16.20	16.28	15.29	16.38	6,520,908	15.910	4.56%
2025-03-31	15.80	15.80	15.84	15.54	16.30	3,708,000	58,850,177	15.871	15.57	15.57	15.61	15.31	16.06	3,762,765	15.640	-1.86%
2025-03-28	16.10	16.08	16.10	15.76	16.44	4,423,000	70,722,370	15.990	15.87	15.85	15.87	15.53	16.20	4,488,325	15.757	-1.95%
2025-03-27	16.42	16.38	16.42	16.06	16.76	5,808,000	95,375,700	16.421	16.18	16.14	16.18	15.83	16.52	5,893,781	16.182	-1.68%
2025-03-26	16.70	16.64	16.70	16.46	16.92	5,272,500	87,857,025	16.663	16.46	16.40	16.46	16.22	16.67	5,350,372	16.421	-0.60%
2025-03-25	16.80	16.80	16.82	16.62	17.62	4,431,000	75,016,030	16.930	16.56	16.56	16.58	16.38	17.36	4,496,443	16.683	-4.00%
2025-03-24	17.50	17.48	17.50	17.12	17.96	4,965,626	86,378,452	17.395	17.25	17.23	17.25	16.87	17.70	5,038,965	17.142	-1.69%
2025-03-21	17.80	17.80	17.82	17.58	18.58	5,454,010	97,654,806	17.905	17.54	17.54	17.56	17.32	18.31	5,534,563	17.645	-4.51%
2025-03-20	18.64	18.62	18.64	18.10	19.02	4,992,500	92,726,650	18.573	18.37	18.35	18.37	17.84	18.74	5,066,236	18.303	-0.21%
2025-03-19	18.68	18.66	18.68	18.32	19.18	7,631,500	141,949,600	18.600	18.41	18.39	18.41	18.05	18.90	7,744,213	18.330	-2.40%
2025-03-18	19.14	19.12	19.14	19.00	19.84	5,692,931	110,018,181	19.325	18.86	18.84	18.86	18.72	19.55	5,777,012	19.044	-1.24%
2025-03-17	19.38	19.36	19.38	18.76	20.35	11,304,477	221,674,150	19.609	19.10	19.08	19.10	18.49	20.05	11,471,438	19.324	3.75%
2025-03-14	18.68	18.66	18.68	18.00	18.96	6,315,056	117,678,866	18.635	18.41	18.39	18.41	17.74	18.68	6,408,326	18.363	2.41%
2025-03-13	18.24	18.24	18.26	18.02	19.64	7,989,500	148,405,590	18.575	17.97	17.97	17.99	17.76	19.35	8,107,500	18.305	-3.90%
2025-03-12	18.98	18.96	18.98	18.60	19.94	10,105,500	195,268,660	19.323	18.70	18.68	18.70	18.33	19.65	10,254,752	19.042	2.04%
2025-03-11	18.60	18.58	18.60	18.20	18.80	5,065,000	93,443,849	18.449	18.33	18.31	18.33	17.94	18.53	5,139,807	18.180	-2.21%
2025-03-10	19.02	19.02	19.04	18.12	19.46	8,276,000	155,261,360	18.760	18.74	18.74	18.76	17.86	19.18	8,398,232	18.487	3.15%
2025-03-07	18.44	18.44	18.50	18.22	19.64	6,238,126	117,792,113	18.883	18.17	18.17	18.23	17.95	19.35	6,330,259	18.608	-5.14%
2025-03-06	19.44	19.42	19.44	18.82	19.98	12,012,590	233,794,336	19.462	19.16	19.14	19.16	18.55	19.69	12,190,009	19.179	3.40%
2025-03-05	18.80	18.78	18.80	17.86	20.15	11,870,500	223,401,230	18.820	18.53	18.51	18.53	17.60	19.86	12,045,820	18.546	2.17%
2025-03-04	18.40	18.40	18.42	17.02	18.96	10,302,000	187,472,518	18.198	18.13	18.13	18.15	16.77	18.68	10,454,155	17.933	3.95%
2025-03-03	17.70	17.70	17.74	17.42	19.32	11,768,400	212,421,456	18.050	17.44	17.44	17.48	17.17	19.04	11,942,212	17.787	-8.39%
2025-02-28	19.32	19.00	19.32	18.48	20.65	11,247,474	217,977,267	19.380	19.04	18.72	19.04	18.21	20.35	11,413,593	19.098	-8.22%
2025-02-27	21.05	21.00	21.05	20.35	23.60	13,444,888	290,048,059	21.573	20.74	20.69	20.74	20.05	23.26	13,643,461	21.259	-6.65%
2025-02-26	22.55	22.55	22.65	21.65	23.40	10,904,004	248,486,826	22.789	22.22	22.22	22.32	21.33	23.06	11,065,050	22.457	0.00%
2025-02-25	22.55	22.55	22.60	20.65	24.45	23,039,231	523,591,248	22.726	22.22	22.22	22.27	20.35	24.09	23,379,507	22.395	-0.22%
2025-02-24	22.60	22.50	22.60	20.55	24.00	27,945,108	636,199,939	22.766	22.27	22.17	22.27	20.25	23.65	28,357,841	22.435	13.34%
2025-02-21	19.94	19.92	19.94	18.16	20.55	18,889,897	371,298,508	19.656	19.65	19.63	19.65	17.90	20.25	19,168,890	19.370	12.40%
2025-02-20	17.74	17.74	17.76	17.70	18.56	6,199,000	110,971,830	17.902	17.48	17.48	17.50	17.44	18.29	6,290,556	17.641	-3.69%
2025-02-19	18.42	18.42	18.48	17.00	18.68	9,337,600	170,684,002	18.279	18.15	18.15	18.21	16.75	18.41	9,475,511	18.013	4.90%
2025-02-18	17.56	17.56	17.58	17.20	18.20	5,694,400	100,845,049	17.710	17.30	17.30	17.32	16.95	17.94	5,778,503	17.452	-0.34%
2025-02-17	17.62	17.54	17.62	16.90	17.82	7,334,485	127,165,842	17.338	17.36	17.28	17.36	16.65	17.56	7,442,811	17.086	-1.23%
2025-02-14	17.84	17.82	17.84	17.10	18.20	6,941,213	122,745,395	17.684	17.58	17.56	17.58	16.85	17.94	7,043,731	17.426	0.56%
2025-02-13	17.74	17.72	17.74	17.68	19.04	11,247,200	203,682,240	18.110	17.48	17.46	17.48	17.42	18.76	11,413,315	17.846	-6.34%
2025-02-12	18.94	18.92	18.94	18.32	19.40	6,468,000	122,303,280	18.909	18.66	18.64	18.66	18.05	19.12	6,563,529	18.634	1.50%
2025-02-11	18.66	18.62	18.66	18.50	19.80	13,064,495	248,084,758	18.989	18.39	18.35	18.39	18.23	19.51	13,257,450	18.713	-1.27%
2025-02-10	18.90	18.90	18.96	18.32	19.56	14,044,667	267,480,452	19.045	18.62	18.62	18.68	18.05	19.28	14,252,099	18.768	3.85%
2025-02-07	18.20	18.20	18.22	16.76	18.50	20,012,273	358,356,244	17.907	17.94	17.94	17.95	16.52	18.23	20,307,843	17.646	7.06%
2025-02-06	17.00	16.98	17.00	15.40	17.36	22,594,100	374,660,206	16.582	16.75	16.73	16.75	15.18	17.11	22,927,802	16.341	12.58%
2025-02-05	15.10	15.08	15.10	14.92	17.64	19,566,567	304,200,116	15.547	14.88	14.86	14.88	14.70	17.38	19,855,554	15.321	-13.52%
2025-02-04	17.46	17.44	17.46	17.00	17.86	3,760,000	65,532,370	17.429	17.21	17.19	17.21	16.75	17.60	3,815,533	17.175	2.46%
2025-02-03	17.04	17.02	17.04	16.20	17.60	5,054,000	85,341,021	16.886	16.79	16.77	16.79	15.96	17.34	5,128,645	16.640	4.16%
2025-01-28	16.36	16.34	16.46	16.20	17.30	2,892,000	47,553,110	16.443	16.12	16.10	16.22	15.96	17.05	2,934,713	16.204	-6.41%
2025-01-27	17.48	17.48	17.50	17.38	20.50	43,723,320	810,437,886	18.536	17.23	17.23	17.25	17.13	20.20	44,369,088	18.266	-16.56%
2025-01-24	20.95	20.90	20.95	16.20	21.20	53,739,090	1,046,409,968	19.472	20.65	20.60	20.65	15.96	20.89	54,532,785	19.189	31.60%
2025-01-23	15.92	15.90	15.92	14.16	16.98	35,856,700	557,015,958	15.535	15.69	15.67	15.69	13.95	16.73	36,386,283	15.308	13.71%
2025-01-22	14.00	13.96	14.00	13.78	14.34	4,999,300	69,933,411	13.989	13.80	13.76	13.80	13.58	14.13	5,073,137	13.785	1.45%
2025-01-21	13.80	13.80	13.86	13.56	14.00	4,183,000	57,918,770	13.846	13.60	13.60	13.66	13.36	13.80	4,244,780	13.645	0.73%
2025-01-20	13.70	13.70	13.72	13.66	14.48	3,176,000	44,338,731	13.961	13.50	13.50	13.52	13.46	14.27	3,222,908	13.757	-2.56%
2025-01-17	14.06	14.04	14.06	13.00	14.12	7,867,500	108,446,227	13.784	13.86	13.84	13.86	12.81	13.91	7,983,698	13.583	7.33%
2025-01-16	13.10	13.10	13.12	13.00	13.48	2,383,000	31,380,724	13.169	12.91	12.91	12.93	12.81	13.28	2,418,196	12.977	0.31%
2025-01-15	13.06	13.06	13.08	12.70	13.48	4,386,000	57,651,641	13.144	12.87	12.87	12.89	12.52	13.28	4,450,779	12.953	2.35%
2025-01-14	12.76	12.70	12.76	11.96	12.80	2,454,500	30,745,310	12.526	12.57	12.52	12.57	11.79	12.61	2,490,752	12.344	7.23%
2025-01-13	11.90	11.84	11.90	11.64	12.16	3,645,500	43,228,520	11.858	11.73	11.67	11.73	11.47	11.98	3,699,342	11.685	-3.09%
2025-01-10	12.28	12.24	12.28	12.20	12.70	2,717,500	33,741,370	12.416	12.10	12.06	12.10	12.02	12.52	2,757,636	12.236	-1.92%
2025-01-09	12.52	12.52	12.56	12.42	13.08	3,216,000	40,759,776	12.674	12.34	12.34	12.38	12.24	12.89	3,263,498	12.490	-2.19%
2025-01-08	12.80	12.70	12.80	12.50	13.24	2,913,890	37,339,904	12.814	12.61	12.52	12.61	12.32	13.05	2,956,926	12.628	-2.14%
2025-01-07	13.08	13.08	13.10	12.18	13.20	6,614,500	85,131,505	12.870	12.89	12.89	12.91	12.00	13.01	6,712,192	12.683	6.51%
2025-01-06	12.28	12.28	12.30	11.96	12.62	2,701,000	33,513,067	12.408	12.10	12.10	12.12	11.79	12.44	2,740,892	12.227	2.33%
2025-01-03	12.00	12.00	12.02	11.78	12.68	5,373,500	65,939,881	12.271	11.83	11.83	11.85	11.61	12.50	5,452,863	12.093	-1.32%
2025-01-02	12.16	12.14	12.16	11.96	12.50	4,542,500	55,509,630	12.220	11.98	11.96	11.98	11.79	12.32	4,609,590	12.042	-0.49%
2024-12-31	12.22	12.22	12.24	12.10	13.34	4,936,500	61,438,110	12.446	12.04	12.04	12.06	11.92	13.15	5,009,409	12.265	-8.40%
2024-12-30	13.34	13.34	13.36	12.84	13.48	9,692,500	128,879,839	13.297	13.15	13.15	13.17	12.65	13.28	9,835,653	13.103	3.09%
2024-12-27	12.94	12.92	12.94	11.60	13.20	22,206,500	278,756,450	12.553	12.75	12.73	12.75	11.43	13.01	22,534,477	12.370	14.92%
2024-12-24	11.26	11.22	11.26	11.02	11.46	1,229,000	13,793,050	11.223	11.10	11.06	11.10	10.86	11.29	1,247,152	11.060	2.18%
2024-12-23	11.02	11.02	11.06	10.96	11.78	2,319,500	26,007,679	11.213	10.86	10.86	10.90	10.80	11.61	2,353,758	11.049	-2.82%
2024-12-20	11.34	11.32	11.38	11.30	11.74	2,936,500	33,786,703	11.506	11.17	11.16	11.21	11.14	11.57	2,979,870	11.338	-2.91%
2024-12-19	11.68	11.68	11.70	11.02	12.22	9,188,760	108,119,506	11.766	11.51	11.51	11.53	10.86	12.04	9,324,473	11.595	3.91%
2024-12-18	11.24	11.18	11.30	11.18	11.38	808,500	9,137,108	11.301	11.08	11.02	11.14	11.02	11.21	820,441	11.137	0.54%
2024-12-17	11.18	11.12	11.18	11.10	11.36	758,400	8,486,784	11.190	11.02	10.96	11.02	10.94	11.19	769,601	11.028	0.18%
2024-12-16	11.16	11.16	11.22	11.02	11.58	792,700	8,863,416	11.181	11.00	11.00	11.06	10.86	11.41	804,408	11.019	-1.93%
2024-12-13	11.38	11.24	11.38	11.26	11.58	800,800	9,127,406	11.398	11.21	11.08	11.21	11.10	11.41	812,627	11.232	-0.87%
2024-12-12	11.48	11.46	11.48	11.36	11.62	513,005	5,885,465	11.473	11.31	11.29	11.31	11.19	11.45	520,582	11.306	0.35%
2024-12-11	11.44	11.42	11.44	11.38	11.76	651,500	7,487,090	11.492	11.27	11.25	11.27	11.21	11.59	661,122	11.325	-0.17%
2024-12-10	11.46	11.42	11.46	11.42	11.96	766,000	8,927,469	11.655	11.29	11.25	11.29	11.25	11.79	777,313	11.485	-1.88%
2024-12-09	11.68	11.62	11.68	11.20	11.68	1,159,070	13,200,396	11.389	11.51	11.45	11.51	11.04	11.51	1,176,189	11.223	3.18%
2024-12-06	11.32	11.30	11.32	11.18	11.46	477,026	5,397,117	11.314	11.16	11.14	11.16	11.02	11.29	484,071	11.149	-0.35%
2024-12-05	11.36	11.30	11.36	11.30	11.68	1,110,500	12,624,620	11.368	11.19	11.14	11.19	11.14	11.51	1,126,901	11.203	-1.22%
2024-12-04	11.50	11.44	11.50	11.40	11.74	820,000	9,424,309	11.493	11.33	11.27	11.33	11.23	11.57	832,111	11.326	-1.03%
2024-12-03	11.62	11.60	11.62	11.56	11.86	896,000	10,509,856	11.730	11.45	11.43	11.45	11.39	11.69	909,233	11.559	-1.02%
2024-12-02	11.74	11.70	11.76	11.54	11.86	1,042,500	12,192,780	11.696	11.57	11.53	11.59	11.37	11.69	1,057,897	11.525	1.03%
2024-11-29	11.62	11.56	11.62	11.20	11.64	2,089,000	23,957,750	11.469	11.45	11.39	11.45	11.04	11.47	2,119,853	11.302	2.29%
2024-11-28	11.36	11.30	11.36	11.26	11.48	1,235,500	14,052,819	11.374	11.19	11.14	11.19	11.10	11.31	1,253,748	11.209	-0.18%
2024-11-27	11.38	11.34	11.38	10.78	11.44	2,349,500	26,209,195	11.155	11.21	11.17	11.21	10.62	11.27	2,384,201	10.993	3.83%
2024-11-26	10.96	10.92	10.96	10.84	11.28	1,320,000	14,542,002	11.017	10.80	10.76	10.80	10.68	11.12	1,339,496	10.856	-0.36%
2024-11-25	11.00	11.00	11.10	10.64	11.42	4,665,500	51,788,624	11.100	10.84	10.84	10.94	10.49	11.25	4,734,407	10.939	3.00%
2024-11-22	10.68	10.62	10.68	10.54	11.22	1,623,000	17,524,269	10.797	10.52	10.47	10.52	10.39	11.06	1,646,971	10.640	-4.13%
2024-11-21	11.14	11.14	11.16	11.08	11.34	632,500	7,083,880	11.200	10.98	10.98	11.00	10.92	11.17	641,842	11.037	-1.76%
2024-11-20	11.34	11.24	11.34	11.14	11.40	917,500	10,361,103	11.293	11.17	11.08	11.17	10.98	11.23	931,051	11.128	0.89%
2024-11-19	11.24	11.18	11.24	11.04	11.32	629,500	7,052,707	11.204	11.08	11.02	11.08	10.88	11.16	638,797	11.041	2.00%
2024-11-18	11.02	11.00	11.02	11.02	11.30	1,053,000	11,753,600	11.162	10.86	10.84	10.86	10.86	11.14	1,068,552	11.000	-0.90%
2024-11-15	11.12	11.10	11.12	10.92	11.32	1,000,500	11,155,380	11.150	10.96	10.94	10.96	10.76	11.16	1,015,277	10.988	-0.18%
2024-11-14	11.14	11.10	11.16	11.10	11.60	1,508,500	17,108,437	11.341	10.98	10.94	11.00	10.94	11.43	1,530,780	11.176	-2.79%
2024-11-13	11.46	11.44	11.46	11.18	11.52	1,463,000	16,656,650	11.385	11.29	11.27	11.29	11.02	11.35	1,484,608	11.220	-0.17%
2024-11-12	11.48	11.44	11.48	11.38	11.86	2,702,500	31,347,700	11.600	11.31	11.27	11.31	11.21	11.69	2,742,414	11.431	-2.38%
2024-11-11	11.76	11.76	11.82	11.60	13.00	9,918,000	120,178,191	12.117	11.59	11.59	11.65	11.43	12.81	10,064,483	11.941	2.26%
2024-11-08	11.50	11.48	11.50	11.36	11.72	1,658,500	19,156,985	11.551	11.33	11.31	11.33	11.19	11.55	1,682,995	11.383	-0.17%
2024-11-07	11.52	11.42	11.52	11.08	11.58	1,523,028	17,378,387	11.410	11.35	11.25	11.35	10.92	11.41	1,545,522	11.244	2.49%
2024-11-06	11.24	11.22	11.24	11.14	11.84	2,943,500	33,826,770	11.492	11.08	11.06	11.08	10.98	11.67	2,986,974	11.325	-1.92%
2024-11-05	11.46	11.46	11.52	10.74	11.66	4,893,000	55,889,947	11.422	11.29	11.29	11.35	10.58	11.49	4,965,267	11.256	5.33%
2024-11-04	10.88	10.86	10.88	10.34	10.94	2,196,500	23,584,058	10.737	10.72	10.70	10.72	10.19	10.78	2,228,941	10.581	4.21%
2024-11-01	10.44	10.34	10.44	10.06	10.48	2,088,000	21,483,040	10.289	10.29	10.19	10.29	9.914	10.33	2,118,839	10.139	1.56%
2024-10-31	10.28	10.26	10.28	10.20	10.60	2,013,954	20,859,422	10.357	10.13	10.11	10.13	10.05	10.45	2,043,699	10.207	0.39%
2024-10-30	10.24	10.22	10.24	10.08	10.48	1,633,454	16,734,430	10.245	10.09	10.07	10.09	9.933	10.33	1,657,579	10.096	-1.35%
2024-10-29	10.38	10.30	10.38	10.30	10.60	1,474,500	15,351,520	10.411	10.23	10.15	10.23	10.15	10.45	1,496,278	10.260	-1.33%
2024-10-28	10.52	10.46	10.52	10.24	10.64	1,400,500	14,638,599	10.452	10.37	10.31	10.37	10.09	10.49	1,421,185	10.300	0.38%
2024-10-25	10.48	10.48	10.60	10.26	10.66	3,230,000	33,892,328	10.493	10.33	10.33	10.45	10.11	10.50	3,277,705	10.340	2.54%
2024-10-24	10.22	10.18	10.22	10.12	10.38	1,097,500	11,243,480	10.245	10.07	10.03	10.07	9.973	10.23	1,113,709	10.096	-1.35%
2024-10-23	10.36	10.34	10.36	10.12	10.66	2,608,500	27,041,947	10.367	10.21	10.19	10.21	9.973	10.50	2,647,026	10.216	2.37%
2024-10-22	10.12	10.12	10.20	9.970	10.26	1,129,500	11,440,330	10.129	9.973	9.973	10.05	9.825	10.11	1,146,182	9.9813	0.60%
2024-10-21	10.06	10.06	10.08	9.920	10.34	3,308,000	33,414,475	10.101	9.914	9.914	9.933	9.776	10.19	3,356,857	9.9541	0.80%
2024-10-18	9.980	9.980	10.04	9.350	10.10	4,389,000	42,997,200	9.7966	9.835	9.835	9.894	9.214	9.953	4,453,823	9.6540	5.94%
2024-10-17	9.420	9.400	9.430	9.320	9.870	2,503,893	24,034,010	9.5987	9.283	9.263	9.293	9.184	9.726	2,540,874	9.4590	-2.08%
2024-10-16	9.620	9.620	9.660	9.530	9.850	4,669,893	45,085,402	9.6545	9.480	9.480	9.519	9.391	9.707	4,738,865	9.5140	-2.04%
2024-10-15	9.820	9.820	9.890	9.800	10.62	3,915,000	39,620,545	10.120	9.677	9.677	9.746	9.657	10.47	3,972,822	9.9729	-5.58%
2024-10-14	10.40	10.38	10.42	10.10	10.80	3,539,000	36,616,240	10.346	10.25	10.23	10.27	9.953	10.64	3,591,269	10.196	-3.70%
2024-10-10	10.80	10.76	10.80	10.30	11.10	4,610,000	49,647,740	10.770	10.64	10.60	10.64	10.15	10.94	4,678,087	10.613	3.45%
2024-10-09	10.44	10.44	10.46	10.12	11.96	10,444,500	112,174,313	10.740	10.29	10.29	10.31	9.973	11.79	10,598,759	10.584	-10.31%
2024-10-08	11.64	11.64	11.68	11.32	13.96	16,787,981	212,064,435	12.632	11.47	11.47	11.51	11.16	13.76	17,035,930	12.448	-18.03%
2024-10-07	14.20	14.18	14.20	11.30	14.20	14,286,869	187,069,836	13.094	13.99	13.97	13.99	11.14	13.99	14,497,878	12.903	31.24%
2024-10-04	10.82	10.82	10.86	9.480	10.92	4,537,500	47,756,865	10.525	10.66	10.66	10.70	9.342	10.76	4,604,516	10.372	12.94%
2024-10-03	9.580	9.580	9.650	9.210	10.46	2,711,000	26,005,415	9.5926	9.441	9.441	9.510	9.076	10.31	2,751,040	9.4529	-5.15%
2024-10-02	10.10	10.10	10.14	9.600	10.24	3,076,999	30,795,880	10.008	9.953	9.953	9.992	9.460	10.09	3,122,444	9.8627	5.98%
2024-09-30	9.530	9.530	9.570	9.100	9.690	7,409,500	70,052,035	9.4544	9.391	9.391	9.431	8.968	9.549	7,518,934	9.3168	6.12%
2024-09-27	8.980	8.980	8.990	8.700	9.040	4,100,500	36,464,629	8.8927	8.849	8.849	8.859	8.573	8.908	4,161,062	8.7633	4.18%
2024-09-26	8.620	8.620	8.630	8.250	8.620	2,196,000	18,560,337	8.4519	8.495	8.495	8.504	8.130	8.495	2,228,434	8.3289	4.99%
2024-09-25	8.210	8.210	8.250	8.210	8.500	1,501,000	12,584,909	8.3843	8.091	8.091	8.130	8.091	8.376	1,523,169	8.2623	-0.85%
2024-09-24	8.280	8.270	8.280	8.010	8.300	1,350,500	11,045,895	8.1791	8.159	8.150	8.159	7.893	8.179	1,370,446	8.0601	3.50%
2024-09-23	8.000	8.000	8.030	7.970	8.120	897,621	7,225,900	8.0501	7.884	7.884	7.913	7.854	8.002	910,878	7.9329	0.76%
2024-09-20	7.940	7.880	7.940	7.800	7.940	650,500	5,122,413	7.8746	7.824	7.765	7.824	7.686	7.824	660,108	7.7600	1.28%
2024-09-19	7.840	7.840	7.870	7.730	7.900	843,500	6,621,329	7.8498	7.726	7.726	7.755	7.617	7.785	855,958	7.7356	0.51%
2024-09-17	7.800	7.800	7.840	7.710	7.860	209,700	1,631,627	7.7808	7.686	7.686	7.726	7.598	7.746	212,797	7.6675	1.69%
2024-09-16	7.670	7.660	7.870	7.650	8.010	166,500	1,291,499	7.7568	7.558	7.549	7.755	7.539	7.893	168,959	7.6439	0.39%
2024-09-13	7.640	7.630	7.640	7.630	7.740	256,000	1,966,060	7.6799	7.529	7.519	7.529	7.519	7.627	259,781	7.5681	-0.52%
2024-09-12	7.680	7.680	7.720	7.660	7.730	314,500	2,423,694	7.7065	7.568	7.568	7.608	7.549	7.617	319,145	7.5943	0.00%
2024-09-11	7.680	7.630	7.680	7.610	7.690	418,600	3,198,510	7.6410	7.568	7.519	7.568	7.499	7.578	424,782	7.5298	0.39%
2024-09-10	7.650	7.650	7.670	7.580	7.750	446,500	3,403,725	7.6231	7.539	7.539	7.558	7.470	7.637	453,095	7.5122	-0.52%
2024-09-09	7.690	7.620	7.690	7.570	7.910	1,944,740	14,920,910	7.6724	7.578	7.509	7.578	7.460	7.795	1,973,463	7.5608	-2.90%
2024-09-05	7.920	7.890	7.930	7.870	7.940	246,000	1,943,609	7.9008	7.805	7.775	7.815	7.755	7.824	249,633	7.7859	0.64%
2024-09-04	7.870	7.870	7.900	7.850	7.970	485,000	3,848,905	7.9359	7.755	7.755	7.785	7.736	7.854	492,163	7.8204	-1.25%
2024-09-03	7.970	7.970	7.980	7.960	8.070	453,500	3,623,410	7.9899	7.854	7.854	7.864	7.844	7.953	460,198	7.8736	-0.87%
2024-09-02	8.040	8.030	8.040	7.960	8.170	249,500	2,003,183	8.0288	7.923	7.913	7.923	7.844	8.051	253,185	7.9119	-0.62%
2024-08-30	8.090	8.070	8.090	7.940	8.130	872,000	7,028,795	8.0605	7.972	7.953	7.972	7.824	8.012	884,879	7.9432	2.28%
2024-08-29	7.910	7.910	7.940	7.820	7.950	532,669	4,199,881	7.8846	7.795	7.795	7.824	7.706	7.834	540,536	7.7698	0.00%
2024-08-28	7.910	7.900	7.910	7.850	7.980	750,500	5,927,005	7.8974	7.795	7.785	7.795	7.736	7.864	761,584	7.7825	-0.63%
2024-08-27	7.960	7.940	7.960	7.870	7.960	291,000	2,302,712	7.9131	7.844	7.824	7.844	7.755	7.844	295,298	7.7979	0.00%
2024-08-26	7.960	7.950	7.960	7.790	7.990	703,000	5,584,146	7.9433	7.844	7.834	7.844	7.677	7.874	713,383	7.8277	1.79%
2024-08-23	7.820	7.820	7.840	7.720	7.860	388,000	3,024,785	7.7958	7.706	7.706	7.726	7.608	7.746	393,731	7.6824	0.13%
2024-08-22	7.810	7.780	7.810	7.760	7.900	641,000	4,991,246	7.7867	7.696	7.667	7.696	7.647	7.785	650,467	7.6733	-1.14%
2024-08-21	7.900	7.820	7.900	7.800	7.940	693,704	5,450,394	7.8569	7.785	7.706	7.785	7.686	7.824	703,950	7.7426	-0.25%
2024-08-20	7.920	7.900	7.920	7.860	8.080	759,500	6,042,445	7.9558	7.805	7.785	7.805	7.746	7.962	770,717	7.8400	-2.22%
2024-08-19	8.100	8.070	8.100	8.030	8.150	509,028	4,121,070	8.0960	7.982	7.953	7.982	7.913	8.031	516,546	7.9781	0.50%
2024-08-16	8.060	8.040	8.070	8.020	8.220	1,059,000	8,595,465	8.1166	7.943	7.923	7.953	7.903	8.100	1,074,641	7.9985	-0.98%
2024-08-15	8.140	8.100	8.140	8.060	8.210	648,500	5,276,640	8.1367	8.022	7.982	8.022	7.943	8.091	658,078	8.0183	0.87%
2024-08-14	8.070	8.070	8.090	8.070	8.200	607,000	4,937,067	8.1336	7.953	7.953	7.972	7.953	8.081	615,965	8.0152	-0.74%
2024-08-13	8.130	8.070	8.130	8.010	8.150	719,500	5,809,484	8.0743	8.012	7.953	8.012	7.893	8.031	730,127	7.9568	0.25%
2024-08-12	8.110	8.080	8.110	8.050	8.240	1,285,000	10,452,294	8.1341	7.992	7.962	7.992	7.933	8.120	1,303,979	8.0157	0.12%
2024-08-09	8.100	8.090	8.100	8.020	8.420	4,342,000	35,464,549	8.1678	7.982	7.972	7.982	7.903	8.297	4,406,129	8.0489	-0.86%
2024-08-08	8.170	8.170	8.200	8.160	8.930	7,850,168	67,346,195	8.5789	8.051	8.051	8.081	8.041	8.800	7,966,110	8.4541	-5.00%
2024-08-07	8.600	8.590	8.600	7.730	9.170	9,644,193	83,707,923	8.6796	8.475	8.465	8.475	7.617	9.037	9,786,632	8.5533	11.40%
2024-08-06	7.720	7.710	7.720	7.670	7.930	355,500	2,742,600	7.7148	7.608	7.598	7.608	7.558	7.815	360,751	7.6025	0.26%
2024-08-05	7.700	7.680	7.700	7.650	7.930	645,500	5,002,995	7.7506	7.588	7.568	7.588	7.539	7.815	655,034	7.6378	-1.91%
2024-08-02	7.850	7.850	7.870	7.850	7.940	291,500	2,293,965	7.8695	7.736	7.736	7.755	7.736	7.824	295,805	7.7550	-1.51%
2024-08-01	7.970	7.950	7.970	7.850	8.050	181,000	1,438,120	7.9454	7.854	7.834	7.854	7.736	7.933	183,673	7.8298	-0.13%
2024-07-31	7.980	7.960	7.980	7.730	7.980	482,500	3,815,160	7.9071	7.864	7.844	7.864	7.617	7.864	489,626	7.7920	3.23%
2024-07-30	7.730	7.720	7.730	7.710	7.850	235,488	1,825,416	7.7516	7.617	7.608	7.617	7.598	7.736	238,966	7.6388	-0.64%
2024-07-29	7.780	7.780	7.880	7.780	7.920	399,500	3,136,045	7.8499	7.667	7.667	7.765	7.667	7.805	405,400	7.7357	-1.39%
2024-07-26	7.890	7.850	7.890	7.780	7.890	224,500	1,758,345	7.8323	7.775	7.736	7.775	7.667	7.775	227,816	7.7183	1.02%
2024-07-25	7.810	7.780	7.810	7.750	7.820	331,500	2,578,335	7.7778	7.696	7.667	7.696	7.637	7.706	336,396	7.6646	-0.13%
2024-07-24	7.820	7.810	7.840	7.730	7.890	399,000	3,112,490	7.8007	7.706	7.696	7.726	7.617	7.775	404,893	7.6872	-0.89%
2024-07-23	7.890	7.860	7.890	7.850	7.970	191,500	1,513,465	7.9032	7.775	7.746	7.775	7.736	7.854	194,328	7.7882	-0.75%
2024-07-22	7.950	7.930	7.950	7.890	7.970	327,000	2,592,420	7.9279	7.834	7.815	7.834	7.775	7.854	331,830	7.8125	-0.87%
2024-07-19	8.020	8.000	8.020	7.960	8.060	367,995	2,945,985	8.0055	7.903	7.884	7.903	7.844	7.943	373,430	7.8890	-0.62%
2024-07-18	8.070	8.050	8.070	7.910	8.110	254,000	2,031,570	7.9983	7.953	7.933	7.953	7.795	7.992	257,751	7.8819	-0.37%
2024-07-17	8.100	8.100	8.110	8.070	8.190	276,500	2,241,755	8.1076	7.982	7.982	7.992	7.953	8.071	280,584	7.9896	-0.74%
2024-07-16	8.160	8.130	8.160	8.070	8.170	267,500	2,174,035	8.1272	8.041	8.012	8.041	7.953	8.051	271,451	8.0089	0.99%
2024-07-15	8.080	8.080	8.120	8.040	8.200	283,000	2,293,025	8.1026	7.962	7.962	8.002	7.923	8.081	287,180	7.9846	-1.22%
2024-07-12	8.180	8.110	8.180	8.000	8.180	699,000	5,660,905	8.0986	8.061	7.992	8.061	7.884	8.061	709,324	7.9807	2.38%
2024-07-11	7.990	7.960	7.990	7.800	7.990	587,000	4,668,781	7.9536	7.874	7.844	7.874	7.686	7.874	595,670	7.8379	2.04%
2024-07-10	7.830	7.830	7.920	7.830	7.990	445,000	3,512,460	7.8932	7.716	7.716	7.805	7.716	7.874	451,572	7.7783	-1.39%
2024-07-09	7.940	7.920	7.940	7.690	7.970	509,500	3,994,585	7.8402	7.824	7.805	7.824	7.578	7.854	517,025	7.7261	2.98%
2024-07-08	7.710	7.690	7.710	7.650	7.880	531,264	4,109,487	7.7353	7.598	7.578	7.598	7.539	7.765	539,110	7.6227	-1.91%
2024-07-05	7.860	7.850	7.880	7.810	7.920	453,500	3,556,420	7.8422	7.746	7.736	7.765	7.696	7.805	460,198	7.7280	-0.38%
2024-07-04	7.890	7.850	7.900	7.860	7.980	489,000	3,871,535	7.9172	7.775	7.736	7.785	7.746	7.864	496,222	7.8020	0.00%
2024-07-03	7.890	7.850	7.890	7.700	7.890	527,500	4,124,630	7.8192	7.775	7.736	7.775	7.588	7.775	535,291	7.7054	2.47%
2024-07-02	7.700	7.680	7.700	7.690	7.850	448,000	3,465,592	7.7357	7.588	7.568	7.588	7.578	7.736	454,617	7.6231	-0.65%
2024-06-28	7.750	7.750	7.760	7.700	7.820	412,000	3,199,844	7.7666	7.637	7.637	7.647	7.588	7.706	418,085	7.6536	1.44%
2024-06-27	7.640	7.630	7.640	7.620	7.870	532,500	4,102,365	7.7040	7.529	7.519	7.529	7.509	7.755	540,365	7.5918	-2.18%
2024-06-26	7.810	7.810	7.820	7.680	7.850	473,500	3,665,475	7.7412	7.696	7.696	7.706	7.568	7.736	480,493	7.6286	1.43%
2024-06-25	7.700	7.690	7.700	7.690	7.880	492,500	3,822,530	7.7615	7.588	7.578	7.588	7.578	7.765	499,774	7.6485	-0.77%
2024-06-24	7.760	7.760	7.820	7.750	7.970	959,021	7,496,712	7.8170	7.647	7.647	7.706	7.637	7.854	973,185	7.7033	-2.27%
2024-06-21	7.940	7.930	7.940	7.900	8.040	698,000	5,541,401	7.9390	7.824	7.815	7.824	7.785	7.923	708,309	7.8234	-0.38%
2024-06-20	7.970	7.970	7.990	7.840	8.160	1,362,500	10,890,785	7.9932	7.854	7.854	7.874	7.726	8.041	1,382,623	7.8769	-0.45%
2024-06-19	8.570	8.560	8.570	8.390	8.590	878,500	7,495,256	8.5319	7.889	7.880	7.889	7.724	7.908	954,277	7.8544	0.94%
2024-06-18	8.490	8.450	8.490	8.390	8.510	958,000	8,095,950	8.4509	7.816	7.779	7.816	7.724	7.834	1,040,634	7.7798	1.07%
2024-06-17	8.400	8.400	8.410	8.350	8.520	824,000	6,923,040	8.4017	7.733	7.733	7.742	7.687	7.843	895,076	7.7346	-0.36%
2024-06-14	8.430	8.430	8.440	8.350	8.460	580,000	4,875,330	8.4057	7.761	7.761	7.770	7.687	7.788	630,029	7.7383	1.08%
2024-06-13	8.340	8.340	8.350	8.270	8.430	490,500	4,102,615	8.3641	7.678	7.678	7.687	7.613	7.761	532,809	7.7000	0.36%
2024-06-12	8.310	8.300	8.310	8.300	8.420	775,000	6,461,385	8.3373	7.650	7.641	7.650	7.641	7.751	841,849	7.6752	-0.84%
2024-06-11	8.380	8.370	8.380	8.360	8.510	697,285	5,862,169	8.4071	7.715	7.705	7.715	7.696	7.834	757,431	7.7395	-1.53%
2024-06-07	8.510	8.480	8.510	8.430	8.550	429,707	3,648,733	8.4912	7.834	7.807	7.834	7.761	7.871	466,772	7.8169	0.47%
2024-06-06	8.470	8.400	8.470	8.380	8.610	920,000	7,799,845	8.4781	7.797	7.733	7.797	7.715	7.926	999,356	7.8049	-0.35%
2024-06-05	8.500	8.500	8.520	8.470	8.730	836,995	7,202,067	8.6047	7.825	7.825	7.843	7.797	8.037	909,192	7.9214	-0.93%
2024-06-04	8.580	8.580	8.620	8.570	8.660	475,000	4,085,310	8.6007	7.899	7.899	7.936	7.889	7.972	515,972	7.9177	-0.23%
2024-06-03	8.600	8.600	8.610	8.530	8.700	662,500	5,719,622	8.6334	7.917	7.917	7.926	7.853	8.009	719,645	7.9478	1.18%
2024-05-31	8.500	8.500	8.510	8.500	8.680	963,918	8,259,059	8.5682	7.825	7.825	7.834	7.825	7.991	1,047,063	7.8878	-0.93%
2024-05-30	8.580	8.530	8.580	8.520	8.640	798,500	6,854,770	8.5846	7.899	7.853	7.899	7.843	7.954	867,376	7.9029	-0.35%
2024-05-29	8.610	8.600	8.610	8.570	8.840	790,000	6,831,570	8.6476	7.926	7.917	7.926	7.889	8.138	858,143	7.9609	-1.37%
2024-05-28	8.730	8.730	8.740	8.670	8.880	1,010,000	8,867,295	8.7795	8.037	8.037	8.046	7.982	8.175	1,097,120	8.0823	0.46%
2024-05-27	8.690	8.690	8.710	8.530	8.740	1,135,500	9,811,970	8.6411	8.000	8.000	8.018	7.853	8.046	1,233,445	7.9549	0.00%
2024-05-24	8.690	8.670	8.690	8.640	8.810	1,129,000	9,826,350	8.7036	8.000	7.982	8.000	7.954	8.110	1,226,384	8.0125	-1.25%
2024-05-23	8.800	8.790	8.800	8.740	9.000	1,158,000	10,203,475	8.8113	8.101	8.092	8.101	8.046	8.285	1,257,886	8.1116	-2.00%
2024-05-22	8.980	8.940	8.980	8.870	9.080	1,182,994	10,588,101	8.9503	8.267	8.230	8.267	8.166	8.359	1,285,036	8.2395	0.90%
2024-05-21	8.900	8.890	8.900	8.890	9.200	1,850,500	16,613,251	8.9777	8.193	8.184	8.193	8.184	8.469	2,010,119	8.2648	-3.05%
2024-05-20	9.180	9.150	9.180	9.080	9.280	1,333,500	12,225,710	9.1681	8.451	8.423	8.451	8.359	8.543	1,448,524	8.4401	0.22%
2024-05-17	9.160	9.160	9.180	9.030	9.180	1,491,500	13,595,755	9.1155	8.433	8.433	8.451	8.313	8.451	1,620,152	8.3917	1.22%
2024-05-16	9.050	9.020	9.050	8.960	9.140	2,148,500	19,454,395	9.0549	8.331	8.304	8.331	8.249	8.414	2,333,823	8.3358	0.78%
2024-05-14	8.980	8.980	9.000	8.920	9.260	1,723,500	15,587,775	9.0443	8.267	8.267	8.285	8.212	8.525	1,872,164	8.3261	-1.75%
2024-05-13	9.140	9.140	9.150	8.600	9.350	6,737,000	60,997,565	9.0541	8.414	8.414	8.423	7.917	8.608	7,318,114	8.3351	5.66%
2024-05-10	8.650	8.650	8.660	8.470	8.690	2,102,201	18,106,887	8.6133	7.963	7.963	7.972	7.797	8.000	2,283,531	7.9293	2.13%
2024-05-09	8.470	8.460	8.470	8.320	8.510	1,426,000	12,031,155	8.4370	7.797	7.788	7.797	7.659	7.834	1,549,003	7.7670	1.80%
2024-05-08	8.320	8.300	8.330	8.290	8.550	1,605,204	13,476,729	8.3956	7.659	7.641	7.669	7.632	7.871	1,743,664	7.7290	-2.58%
2024-05-07	8.540	8.530	8.540	8.510	8.680	1,361,500	11,702,750	8.5955	7.862	7.853	7.862	7.834	7.991	1,478,939	7.9129	-0.47%
2024-05-06	8.580	8.570	8.580	8.450	8.770	4,497,500	38,506,415	8.5617	7.899	7.889	7.899	7.779	8.074	4,885,441	7.8819	-5.71%
2024-05-03	9.100	9.040	9.100	8.810	9.260	1,237,000	11,131,880	8.9991	8.377	8.322	8.377	8.110	8.525	1,343,700	8.2845	1.68%
2024-05-02	8.950	8.920	8.950	8.210	8.990	1,933,276	16,872,673	8.7275	8.239	8.212	8.239	7.558	8.276	2,100,035	8.0345	8.35%
2024-04-30	8.260	8.240	8.260	8.110	8.800	7,544,500	62,483,167	8.2819	7.604	7.586	7.604	7.466	8.101	8,195,266	7.6243	-12.22%
2024-04-29	9.410	9.380	9.410	9.260	9.470	2,805,000	26,354,632	9.3956	8.663	8.635	8.663	8.525	8.718	3,046,951	8.6495	1.51%
2024-04-26	9.270	9.270	9.280	8.960	9.280	2,131,000	19,543,146	9.1709	8.534	8.534	8.543	8.249	8.543	2,314,814	8.4426	3.46%
2024-04-25	8.960	8.950	8.960	8.910	9.060	1,405,000	12,611,964	8.9765	8.249	8.239	8.249	8.202	8.341	1,526,191	8.2637	0.34%
2024-04-24	8.930	8.920	8.930	8.690	8.970	1,698,000	15,101,250	8.8936	8.221	8.212	8.221	8.000	8.258	1,844,464	8.1873	2.76%
2024-04-23	8.690	8.680	8.690	8.650	8.770	974,000	8,471,425	8.6976	8.000	7.991	8.000	7.963	8.074	1,058,014	8.0069	-0.91%
2024-04-22	8.770	8.770	8.800	8.760	8.910	970,000	8,556,477	8.8211	8.074	8.074	8.101	8.064	8.202	1,053,669	8.1206	-0.90%
2024-04-19	8.850	8.830	8.850	8.720	8.960	1,825,000	16,014,475	8.7751	8.147	8.129	8.147	8.028	8.249	1,982,419	8.0782	-1.12%
2024-04-18	8.950	8.950	8.960	8.700	8.960	789,500	7,034,915	8.9106	8.239	8.239	8.249	8.009	8.249	857,600	8.2030	1.13%
2024-04-17	8.850	8.850	8.860	8.680	8.870	1,386,999	12,187,851	8.7872	8.147	8.147	8.156	7.991	8.166	1,506,637	8.0894	2.67%
2024-04-16	8.620	8.600	8.620	8.560	8.800	1,426,000	12,297,660	8.6239	7.936	7.917	7.936	7.880	8.101	1,549,003	7.9391	-2.16%
2024-04-15	8.810	8.810	8.820	8.660	8.850	946,000	8,305,160	8.7792	8.110	8.110	8.120	7.972	8.147	1,027,599	8.0821	0.11%
2024-04-12	8.800	8.770	8.800	8.740	8.970	1,328,000	11,733,625	8.8356	8.101	8.074	8.101	8.046	8.258	1,442,549	8.1340	0.00%
2024-04-11	8.800	8.790	8.800	8.730	8.860	1,013,500	8,897,310	8.7788	8.101	8.092	8.101	8.037	8.156	1,100,922	8.0817	-0.34%
2024-04-10	8.830	8.820	8.830	8.720	8.920	1,370,500	12,090,035	8.8216	8.129	8.120	8.129	8.028	8.212	1,488,715	8.1211	0.80%
2024-04-09	8.760	8.760	8.780	8.640	8.800	1,044,185	9,134,221	8.7477	8.064	8.064	8.083	7.954	8.101	1,134,253	8.0531	1.86%
2024-04-08	8.600	8.590	8.630	8.520	8.760	1,169,500	10,082,700	8.6214	7.917	7.908	7.945	7.843	8.064	1,270,378	7.9368	1.18%
2024-04-05	8.500	8.500	8.510	8.400	8.640	519,000	4,415,805	8.5083	7.825	7.825	7.834	7.733	7.954	563,767	7.8327	-2.30%
2024-04-03	8.700	8.680	8.700	8.660	8.940	2,248,000	19,594,170	8.7163	8.009	7.991	8.009	7.972	8.230	2,441,906	8.0241	-1.92%
2024-04-02	8.870	8.820	8.870	8.760	9.280	2,639,250	23,569,050	8.9302	8.166	8.120	8.166	8.064	8.543	2,866,904	8.2211	-0.22%
2024-03-28	8.890	8.890	8.900	8.540	8.980	2,331,000	20,655,670	8.8613	8.184	8.184	8.193	7.862	8.267	2,532,065	8.1576	3.37%
2024-03-27	8.600	8.580	8.600	8.470	8.980	2,373,500	20,529,999	8.6497	7.917	7.899	7.917	7.797	8.267	2,578,231	7.9628	-3.48%
2024-03-26	8.910	8.890	8.910	8.850	9.260	2,706,000	24,317,690	8.9866	8.202	8.184	8.202	8.147	8.525	2,939,412	8.2730	-3.88%
2024-03-25	9.270	9.270	9.300	9.240	9.730	3,140,000	29,686,140	9.4542	8.534	8.534	8.562	8.506	8.957	3,410,847	8.7035	-4.43%
2024-03-22	9.700	9.700	9.720	9.610	9.880	2,741,000	26,655,575	9.7248	8.930	8.930	8.948	8.847	9.095	2,977,431	8.9525	-1.62%
2024-03-21	9.860	9.800	9.860	9.240	9.890	5,232,000	50,418,905	9.6366	9.077	9.022	9.077	8.506	9.105	5,683,297	8.8714	6.25%
2024-03-20	9.280	9.260	9.280	9.210	9.570	2,285,500	21,448,045	9.3844	8.543	8.525	8.543	8.479	8.810	2,482,640	8.6392	-0.32%
2024-03-19	9.310	9.310	9.320	9.110	9.550	2,102,000	19,660,710	9.3533	8.571	8.571	8.580	8.387	8.792	2,283,312	8.6106	0.76%
2024-03-18	9.240	9.230	9.240	9.080	9.300	907,000	8,356,080	9.2129	8.506	8.497	8.506	8.359	8.562	985,235	8.4813	0.98%
2024-03-15	9.150	9.140	9.150	8.970	9.180	1,496,013	13,576,560	9.0752	8.423	8.414	8.423	8.258	8.451	1,625,055	8.3545	0.11%
2024-03-14	9.140	9.120	9.140	9.110	9.280	1,292,039	11,848,261	9.1702	8.414	8.396	8.414	8.387	8.543	1,403,486	8.4420	-1.51%
2024-03-13	9.280	9.270	9.280	9.200	9.390	1,758,000	16,362,685	9.3076	8.543	8.534	8.543	8.469	8.644	1,909,640	8.5685	1.09%
2024-03-12	9.180	9.170	9.180	9.090	9.350	2,619,500	24,030,240	9.1736	8.451	8.442	8.451	8.368	8.608	2,845,450	8.4451	-1.18%
2024-03-11	9.290	9.290	9.300	8.870	9.320	4,003,500	36,680,275	9.1621	8.552	8.552	8.562	8.166	8.580	4,348,830	8.4345	4.62%
2024-03-08	8.880	8.870	8.880	8.630	8.920	1,604,500	14,089,923	8.7815	8.175	8.166	8.175	7.945	8.212	1,742,899	8.0842	2.78%
2024-03-07	8.640	8.620	8.640	8.600	8.840	883,182	7,675,577	8.6908	7.954	7.936	7.954	7.917	8.138	959,363	8.0007	-1.82%
2024-03-06	8.800	8.760	8.800	8.650	8.900	1,299,000	11,394,248	8.7716	8.101	8.064	8.101	7.963	8.193	1,411,048	8.0750	0.11%
2024-03-05	8.790	8.750	8.790	8.720	8.860	833,000	7,299,215	8.7626	8.092	8.055	8.092	8.028	8.156	904,852	8.0667	-1.01%
2024-03-04	8.880	8.860	8.880	8.700	8.970	1,429,500	12,615,080	8.8248	8.175	8.156	8.175	8.009	8.258	1,552,804	8.1241	0.68%
2024-03-01	8.820	8.820	8.850	8.750	8.860	1,015,000	8,946,797	8.8146	8.120	8.120	8.147	8.055	8.156	1,102,551	8.1146	0.11%
2024-02-29	8.810	8.810	8.820	8.630	8.890	3,123,500	27,528,513	8.8134	8.110	8.110	8.120	7.945	8.184	3,392,924	8.1135	1.85%
2024-02-28	8.650	8.620	8.650	8.600	9.070	2,143,000	18,931,510	8.8341	7.963	7.936	7.963	7.917	8.350	2,327,849	8.1326	-3.46%
2024-02-27	8.960	8.960	8.970	8.600	8.970	3,616,500	31,936,597	8.8308	8.249	8.249	8.258	7.917	8.258	3,928,449	8.1296	2.63%
2024-02-26	8.730	8.730	8.740	8.720	8.870	1,134,500	9,968,075	8.7863	8.037	8.037	8.046	8.028	8.166	1,232,359	8.0886	-0.91%
2024-02-23	8.810	8.810	8.820	8.770	8.900	1,321,500	11,664,650	8.8268	8.110	8.110	8.120	8.074	8.193	1,435,489	8.1259	0.00%
2024-02-22	8.810	8.810	8.820	8.600	8.840	1,941,500	17,001,368	8.7568	8.110	8.110	8.120	7.917	8.138	2,108,968	8.0615	1.85%
2024-02-21	8.650	8.650	8.670	8.180	8.750	2,379,202	20,435,174	8.5891	7.963	7.963	7.982	7.530	8.055	2,584,425	7.9070	2.98%
2024-02-20	8.400	8.400	8.410	8.240	8.440	1,574,500	13,152,726	8.3536	7.733	7.733	7.742	7.586	7.770	1,710,312	7.6903	1.57%
2024-02-19	8.270	8.240	8.270	8.140	8.330	1,079,156	8,890,676	8.2385	7.613	7.586	7.613	7.494	7.669	1,172,241	7.5843	0.49%
2024-02-16	8.230	8.230	8.250	7.900	8.250	388,500	3,181,765	8.1899	7.576	7.576	7.595	7.273	7.595	422,011	7.5395	2.75%
2024-02-15	8.010	7.980	8.020	7.890	8.190	266,500	2,130,622	7.9948	7.374	7.346	7.383	7.263	7.540	289,488	7.3600	-1.72%
2024-02-14	8.150	8.100	8.150	8.000	8.260	558,000	4,510,648	8.0836	7.503	7.457	7.503	7.365	7.604	606,131	7.4417	0.49%
2024-02-09	8.110	8.110	8.200	8.010	8.220	355,000	2,877,505	8.1056	7.466	7.466	7.549	7.374	7.567	385,621	7.4620	-0.98%
2024-02-08	8.190	8.190	8.200	7.800	8.240	2,856,500	23,197,765	8.1210	7.540	7.540	7.549	7.181	7.586	3,102,893	7.4762	5.54%
2024-02-07	7.760	7.750	7.760	7.700	7.920	1,231,261	9,619,116	7.8124	7.144	7.135	7.144	7.089	7.291	1,337,466	7.1920	0.78%
2024-02-06	7.700	7.700	7.720	7.380	7.730	1,104,083	8,402,638	7.6105	7.089	7.089	7.107	6.794	7.116	1,199,318	7.0062	3.63%
2024-02-05	7.430	7.390	7.440	7.300	7.550	1,481,216	11,007,866	7.4316	6.840	6.803	6.849	6.720	6.950	1,608,981	6.8415	-1.07%
2024-02-02	7.510	7.480	7.510	7.430	7.760	914,000	6,899,310	7.5485	6.914	6.886	6.914	6.840	7.144	992,839	6.9491	-1.05%
2024-02-01	7.590	7.580	7.590	7.500	7.670	891,500	6,774,440	7.5989	6.987	6.978	6.987	6.904	7.061	968,398	6.9955	0.93%
2024-01-31	7.520	7.510	7.520	7.510	7.720	396,500	3,002,155	7.5716	6.923	6.914	6.923	6.914	7.107	430,701	6.9704	-2.46%
2024-01-30	7.710	7.670	7.710	7.670	7.880	870,000	6,732,705	7.7387	7.098	7.061	7.098	7.061	7.254	945,044	7.1242	-2.28%
2024-01-29	7.890	7.880	7.890	7.860	8.010	535,000	4,232,598	7.9114	7.263	7.254	7.263	7.236	7.374	581,148	7.2832	0.25%
2024-01-26	7.870	7.850	7.870	7.840	8.040	876,000	6,975,680	7.9631	7.245	7.227	7.245	7.217	7.402	951,561	7.3308	-0.88%
2024-01-25	7.940	7.940	7.950	7.660	7.980	1,194,500	9,406,405	7.8748	7.310	7.310	7.319	7.052	7.346	1,297,534	7.2494	2.32%
2024-01-24	7.760	7.720	7.760	7.490	7.760	1,139,761	8,717,863	7.6489	7.144	7.107	7.144	6.895	7.144	1,238,073	7.0415	3.33%
2024-01-23	7.510	7.510	7.530	7.320	7.600	1,294,919	9,699,736	7.4906	6.914	6.914	6.932	6.739	6.997	1,406,615	6.8958	2.46%
2024-01-22	7.330	7.320	7.330	7.290	7.660	1,151,500	8,516,015	7.3956	6.748	6.739	6.748	6.711	7.052	1,250,825	6.8083	-3.04%
2024-01-19	7.560	7.560	7.590	7.480	7.650	732,500	5,545,506	7.5707	6.960	6.960	6.987	6.886	7.043	795,683	6.9695	-1.05%
2024-01-18	7.640	7.620	7.640	7.480	7.690	1,095,000	8,284,715	7.5659	7.033	7.015	7.033	6.886	7.079	1,189,451	6.9652	0.92%
2024-01-17	7.570	7.540	7.570	7.490	7.840	2,913,000	22,110,027	7.5901	6.969	6.941	6.969	6.895	7.217	3,164,267	6.9874	-3.44%
2024-01-16	7.840	7.830	7.840	7.750	7.940	591,500	4,617,510	7.8064	7.217	7.208	7.217	7.135	7.310	642,521	7.1866	-0.88%
2024-01-15	7.910	7.870	7.910	7.780	7.960	745,500	5,862,965	7.8645	7.282	7.245	7.282	7.162	7.328	809,805	7.2400	0.13%
2024-01-12	7.900	7.840	7.910	7.840	7.970	773,500	6,106,310	7.8944	7.273	7.217	7.282	7.217	7.337	840,220	7.2675	-0.13%
2024-01-11	7.910	7.910	7.930	7.860	8.000	634,500	5,025,430	7.9203	7.282	7.282	7.300	7.236	7.365	689,230	7.2914	0.38%
2024-01-10	7.880	7.880	7.900	7.840	7.970	697,000	5,500,435	7.8916	7.254	7.254	7.273	7.217	7.337	757,121	7.2649	-0.51%
2024-01-09	7.920	7.920	7.930	7.890	8.070	628,500	5,002,682	7.9597	7.291	7.291	7.300	7.263	7.429	682,713	7.3277	-0.75%
2024-01-08	7.980	7.960	7.980	7.880	8.190	1,578,255	12,603,632	7.9858	7.346	7.328	7.346	7.254	7.540	1,714,391	7.3517	-2.44%
2024-01-05	8.180	8.170	8.200	8.150	8.310	626,861	5,157,979	8.2283	7.530	7.521	7.549	7.503	7.650	680,932	7.5749	-1.21%
2024-01-04	8.280	8.260	8.290	8.220	8.300	641,000	5,297,266	8.2641	7.623	7.604	7.632	7.567	7.641	696,291	7.6078	0.12%
2024-01-03	8.270	8.250	8.270	8.220	8.330	670,000	5,537,855	8.2655	7.613	7.595	7.613	7.567	7.669	727,792	7.6091	-0.36%
2024-01-02	8.300	8.290	8.300	8.260	8.400	824,000	6,832,142	8.2914	7.641	7.632	7.641	7.604	7.733	895,076	7.6330	-0.72%
2023-12-29	8.360	8.360	8.380	8.280	8.410	618,500	5,170,230	8.3593	7.696	7.696	7.715	7.623	7.742	671,850	7.6955	0.60%
2023-12-28	8.310	8.280	8.310	8.110	8.340	1,170,500	9,687,330	8.2762	7.650	7.623	7.650	7.466	7.678	1,271,464	7.6190	2.34%
2023-12-27	8.120	8.100	8.120	7.980	8.120	585,000	4,717,276	8.0637	7.475	7.457	7.475	7.346	7.475	635,460	7.4234	1.12%
2023-12-22	8.030	8.010	8.030	8.000	8.130	859,500	6,916,445	8.0471	7.392	7.374	7.392	7.365	7.484	933,638	7.4081	-1.23%
2023-12-21	8.130	8.090	8.130	7.950	8.160	876,500	7,054,450	8.0484	7.484	7.448	7.484	7.319	7.512	952,104	7.4093	1.63%
2023-12-20	8.000	7.990	8.000	8.000	8.140	1,224,000	9,832,645	8.0332	7.365	7.356	7.365	7.365	7.494	1,329,579	7.3953	-1.11%
2023-12-19	8.090	8.080	8.090	8.020	8.210	1,765,500	14,272,175	8.0839	7.448	7.438	7.448	7.383	7.558	1,917,787	7.4420	-1.10%
2023-12-18	8.180	8.140	8.180	8.110	8.500	3,996,834	32,866,358	8.2231	7.530	7.494	7.530	7.466	7.825	4,341,589	7.5701	-2.85%
2023-12-15	8.420	8.410	8.420	8.370	8.660	4,038,400	34,222,626	8.4743	7.751	7.742	7.751	7.705	7.972	4,386,740	7.8014	-0.71%
2023-12-14	8.480	8.460	8.480	8.450	8.600	1,231,500	10,511,882	8.5358	7.807	7.788	7.807	7.779	7.917	1,337,726	7.8580	1.31%
2023-12-13	8.370	8.370	8.380	8.330	8.420	1,551,500	12,985,970	8.3699	7.705	7.705	7.715	7.669	7.751	1,685,328	7.7053	-0.83%
2023-12-12	8.440	8.430	8.440	8.400	8.480	1,228,000	10,362,486	8.4385	7.770	7.761	7.770	7.733	7.807	1,333,924	7.7684	-0.47%
2023-12-11	8.480	8.470	8.480	8.380	8.600	1,798,500	15,191,577	8.4468	7.807	7.797	7.807	7.715	7.917	1,953,633	7.7761	-1.40%
2023-12-08	8.600	8.600	8.610	8.480	8.640	2,299,000	19,603,175	8.5268	7.917	7.917	7.926	7.807	7.954	2,497,305	7.8497	0.00%
2023-12-07	8.600	8.590	8.600	8.530	8.650	761,393	6,528,539	8.5745	7.917	7.908	7.917	7.853	7.963	827,069	7.8936	-0.58%
2023-12-06	8.650	8.640	8.650	8.570	8.680	1,390,668	11,981,912	8.6159	7.963	7.954	7.963	7.889	7.991	1,510,623	7.9318	0.70%
2023-12-05	8.590	8.580	8.590	8.560	8.740	1,612,000	13,880,325	8.6106	7.908	7.899	7.908	7.880	8.046	1,751,046	7.9269	-1.94%
2023-12-04	8.760	8.730	8.760	8.720	8.940	1,616,000	14,215,730	8.7969	8.064	8.037	8.064	8.028	8.230	1,755,391	8.0983	-0.57%
2023-12-01	8.810	8.810	8.820	8.780	8.890	1,542,000	13,594,605	8.8162	8.110	8.110	8.120	8.083	8.184	1,675,008	8.1161	-0.90%
2023-11-30	8.890	8.870	8.890	8.840	8.930	965,934	8,582,813	8.8855	8.184	8.166	8.184	8.138	8.221	1,049,253	8.1799	0.00%
2023-11-29	8.890	8.890	8.900	8.850	9.140	2,298,000	20,600,811	8.9647	8.184	8.184	8.193	8.147	8.414	2,496,219	8.2528	-2.20%
2023-11-28	9.090	9.080	9.090	9.050	9.190	583,033	5,306,511	9.1016	8.368	8.359	8.368	8.331	8.460	633,324	8.3788	-0.22%
2023-11-27	9.110	9.110	9.170	9.040	9.210	915,000	8,321,895	9.0950	8.387	8.387	8.442	8.322	8.479	993,925	8.3728	-0.11%
2023-11-24	9.120	9.120	9.130	9.110	9.240	934,500	8,551,880	9.1513	8.396	8.396	8.405	8.387	8.506	1,015,107	8.4246	-1.41%
2023-11-23	9.250	9.240	9.260	9.090	9.260	905,000	8,281,395	9.1507	8.515	8.506	8.525	8.368	8.525	983,063	8.4241	1.65%
2023-11-22	9.100	9.100	9.120	9.100	9.360	1,890,000	17,323,425	9.1658	8.377	8.377	8.396	8.377	8.617	2,053,026	8.4380	-2.15%
2023-11-21	9.300	9.290	9.300	9.290	9.400	1,117,500	10,436,090	9.3388	8.562	8.552	8.562	8.552	8.654	1,213,892	8.5972	-0.43%
2023-11-20	9.340	9.330	9.340	9.280	9.430	2,216,500	20,673,780	9.3272	8.598	8.589	8.598	8.543	8.681	2,407,689	8.5866	-0.64%
2023-11-17	9.400	9.400	9.410	9.180	9.460	4,445,500	41,579,205	9.3531	8.654	8.654	8.663	8.451	8.709	4,828,956	8.6104	2.17%
2023-11-16	9.200	9.200	9.220	9.180	9.380	1,256,500	11,627,267	9.2537	8.469	8.469	8.488	8.451	8.635	1,364,882	8.5189	-0.22%
2023-11-15	9.220	9.210	9.220	9.160	9.310	2,866,000	26,383,225	9.2056	8.488	8.479	8.488	8.433	8.571	3,113,213	8.4746	0.66%
2023-11-14	9.160	9.150	9.160	9.120	9.270	818,500	7,508,972	9.1741	8.433	8.423	8.433	8.396	8.534	889,101	8.4456	0.00%
2023-11-13	9.160	9.150	9.160	9.100	9.220	1,208,000	11,037,455	9.1370	8.433	8.423	8.433	8.377	8.488	1,312,199	8.4114	0.66%
2023-11-10	9.100	9.100	9.110	9.080	9.230	1,318,500	12,047,042	9.1369	8.377	8.377	8.387	8.359	8.497	1,432,230	8.4114	-1.62%
2023-11-09	9.250	9.250	9.280	9.230	9.380	660,500	6,133,250	9.2858	8.515	8.515	8.543	8.497	8.635	717,473	8.5484	-1.28%
2023-11-08	9.370	9.340	9.370	9.240	9.430	900,500	8,419,320	9.3496	8.626	8.598	8.626	8.506	8.681	978,174	8.6072	0.32%
2023-11-07	9.340	9.340	9.360	9.330	9.480	976,134	9,163,208	9.3872	8.598	8.598	8.617	8.589	8.727	1,060,332	8.6418	-0.85%
2023-11-06	9.420	9.420	9.440	9.310	9.490	3,080,500	28,954,215	9.3992	8.672	8.672	8.690	8.571	8.736	3,346,215	8.6528	2.17%
2023-11-03	9.220	9.220	9.230	9.010	9.310	2,802,000	25,769,735	9.1969	8.488	8.488	8.497	8.295	8.571	3,043,692	8.4666	2.10%
2023-11-02	9.030	9.020	9.030	8.980	9.350	4,635,500	42,283,951	9.1218	8.313	8.304	8.313	8.267	8.608	5,035,345	8.3974	-1.74%
2023-11-01	9.190	9.180	9.190	9.140	9.530	4,724,500	43,554,217	9.2188	8.460	8.451	8.460	8.414	8.773	5,132,021	8.4868	-2.55%
2023-10-31	9.430	9.430	9.440	9.410	10.08	7,930,500	76,249,689	9.6147	8.681	8.681	8.690	8.663	9.280	8,614,561	8.8513	-8.98%
2023-10-30	10.36	10.36	10.38	10.18	10.48	1,495,500	15,451,770	10.332	9.537	9.537	9.556	9.372	9.648	1,624,497	9.5117	1.57%
2023-10-27	10.20	10.20	10.26	10.06	10.28	576,000	5,877,498	10.204	9.390	9.390	9.445	9.261	9.464	625,684	9.3937	0.79%
2023-10-26	10.12	10.10	10.12	9.910	10.18	728,500	7,313,470	10.039	9.316	9.298	9.316	9.123	9.372	791,338	9.2419	-0.20%
2023-10-25	10.14	10.10	10.14	10.02	10.30	763,500	7,754,340	10.156	9.335	9.298	9.335	9.224	9.482	829,357	9.3498	0.40%
2023-10-24	10.10	9.940	10.10	9.800	10.10	1,507,000	14,968,203	9.9325	9.298	9.151	9.298	9.022	9.298	1,636,989	9.1437	-0.39%
2023-10-20	10.14	10.14	10.24	10.08	10.24	694,500	7,051,666	10.154	9.335	9.335	9.427	9.280	9.427	754,406	9.3473	-0.98%
2023-10-19	10.24	10.24	10.32	10.20	10.38	683,000	7,004,630	10.256	9.427	9.427	9.501	9.390	9.556	741,914	9.4413	-1.73%
2023-10-18	10.42	10.32	10.42	10.28	10.64	1,992,315	20,738,810	10.409	9.593	9.501	9.593	9.464	9.795	2,164,166	9.5828	-1.51%
2023-10-17	10.58	10.58	10.60	10.42	10.70	576,500	6,099,620	10.580	9.740	9.740	9.758	9.593	9.850	626,227	9.7403	0.76%
2023-10-16	10.50	10.50	10.54	10.46	10.74	618,500	6,531,606	10.560	9.666	9.666	9.703	9.629	9.887	671,850	9.7218	-2.96%
2023-10-13	10.82	10.82	10.84	10.70	10.90	443,500	4,785,940	10.791	9.961	9.961	9.979	9.850	10.03	481,755	9.9344	-1.10%
2023-10-12	10.94	10.86	10.94	10.78	10.98	1,540,000	16,736,145	10.868	10.07	9.998	10.07	9.924	10.11	1,672,836	10.005	1.48%
2023-10-11	10.78	10.76	10.80	10.72	10.86	590,000	6,365,540	10.789	9.924	9.906	9.942	9.869	9.998	640,892	9.9323	0.19%
2023-10-10	10.76	10.72	10.76	10.56	10.84	1,225,500	13,121,580	10.707	9.906	9.869	9.906	9.721	9.979	1,331,208	9.8569	1.89%
2023-10-09	10.56	10.56	10.60	10.44	10.72	754,562	8,004,162	10.608	9.721	9.721	9.758	9.611	9.869	819,648	9.7654	0.96%
2023-10-06	10.46	10.46	10.50	10.22	10.54	267,000	2,785,770	10.434	9.629	9.629	9.666	9.408	9.703	290,031	9.6051	2.35%
2023-10-05	10.22	10.20	10.30	10.10	10.38	478,000	4,883,901	10.217	9.408	9.390	9.482	9.298	9.556	519,231	9.4060	-1.54%
2023-10-04	10.38	10.28	10.38	10.12	10.46	339,000	3,486,509	10.285	9.556	9.464	9.556	9.316	9.629	368,241	9.4680	-0.38%
2023-10-03	10.42	10.40	10.48	10.26	10.70	399,500	4,135,418	10.351	9.593	9.574	9.648	9.445	9.850	433,960	9.5295	-3.16%
2023-09-29	10.76	10.76	10.84	10.64	10.88	433,000	4,661,890	10.766	9.906	9.906	9.979	9.795	10.02	470,349	9.9115	1.89%
2023-09-28	10.56	10.56	10.58	10.52	10.68	296,000	3,133,876	10.587	9.721	9.721	9.740	9.685	9.832	321,532	9.7467	-0.56%
2023-09-27	10.62	10.60	10.62	10.54	10.66	542,500	5,752,850	10.604	9.777	9.758	9.777	9.703	9.814	589,294	9.7623	0.38%
2023-09-26	10.58	10.58	10.60	10.58	10.84	780,500	8,343,190	10.690	9.740	9.740	9.758	9.740	9.979	847,824	9.8407	-2.22%
2023-09-25	10.82	10.80	10.82	10.80	11.10	1,874,500	20,510,615	10.942	9.961	9.942	9.961	9.942	10.22	2,036,189	10.073	0.19%
2023-09-22	10.80	10.80	10.82	10.60	10.86	481,000	5,181,454	10.772	9.942	9.942	9.961	9.758	9.998	522,490	9.9169	1.69%
2023-09-21	10.62	10.60	10.62	10.62	10.78	408,500	4,356,600	10.665	9.777	9.758	9.777	9.777	9.924	443,736	9.8180	-0.56%
2023-09-20	10.68	10.68	10.74	10.66	10.84	562,500	6,038,355	10.735	9.832	9.832	9.887	9.814	9.979	611,020	9.8824	-0.37%
2023-09-19	10.72	10.72	10.78	10.64	10.86	870,000	9,347,640	10.744	9.869	9.869	9.924	9.795	9.998	945,044	9.8912	-1.83%
2023-09-18	10.92	10.88	10.92	10.68	11.02	447,500	4,873,500	10.891	10.05	10.02	10.05	9.832	10.14	486,100	10.026	0.74%
2023-09-15	10.84	10.84	10.86	10.74	10.96	466,000	5,064,500	10.868	9.979	9.979	9.998	9.887	10.09	506,196	10.005	0.18%
2023-09-14	10.82	10.80	10.82	10.76	10.96	496,500	5,378,920	10.834	9.961	9.942	9.961	9.906	10.09	539,327	9.9734	0.19%
2023-09-13	10.80	10.72	10.80	10.64	10.90	712,500	7,641,200	10.724	9.942	9.869	9.942	9.795	10.03	773,958	9.8729	-0.92%
2023-09-12	10.90	10.86	10.90	10.76	10.94	330,500	3,584,240	10.845	10.03	9.998	10.03	9.906	10.07	359,008	9.9837	0.93%
2023-09-11	10.80	10.80	10.82	10.66	10.94	633,000	6,810,890	10.760	9.942	9.942	9.961	9.814	10.07	687,601	9.9053	0.37%
2023-09-07	10.76	10.74	10.76	10.70	11.12	1,112,933	12,043,569	10.821	9.906	9.887	9.906	9.850	10.24	1,208,931	9.9622	-3.24%
2023-09-06	11.12	11.08	11.12	10.90	11.18	1,661,000	18,315,240	11.027	10.24	10.20	10.24	10.03	10.29	1,804,273	10.151	0.91%
2023-09-05	11.02	11.02	11.08	11.02	11.20	979,000	10,837,730	11.070	10.14	10.14	10.20	10.14	10.31	1,063,446	10.191	-1.78%
2023-09-04	11.22	11.14	11.24	10.96	11.26	1,003,701	11,206,249	11.165	10.33	10.26	10.35	10.09	10.37	1,090,277	10.278	2.37%
2023-08-31	10.96	10.96	11.00	10.96	11.20	703,500	7,775,730	11.053	10.09	10.09	10.13	10.09	10.31	764,182	10.175	-1.44%
2023-08-30	11.12	11.12	11.14	11.08	11.38	1,191,000	13,368,045	11.224	10.24	10.24	10.26	10.20	10.48	1,293,732	10.333	0.18%
2023-08-29	11.10	11.08	11.10	10.80	11.16	1,332,000	14,709,470	11.043	10.22	10.20	10.22	9.942	10.27	1,446,894	10.166	1.65%
2023-08-28	10.92	10.84	10.92	10.74	11.06	1,852,500	20,211,045	10.910	10.05	9.979	10.05	9.887	10.18	2,012,291	10.044	3.80%
2023-08-25	10.52	10.52	10.54	10.40	10.68	1,790,500	18,756,083	10.475	9.685	9.685	9.703	9.574	9.832	1,944,943	9.6435	-1.50%
2023-08-24	10.68	10.66	10.70	10.58	10.82	664,669	7,107,436	10.693	9.832	9.814	9.850	9.740	9.961	722,001	9.8441	0.38%
2023-08-23	10.64	10.64	10.66	10.58	10.80	362,500	3,856,295	10.638	9.795	9.795	9.814	9.740	9.942	393,768	9.7933	-1.12%
2023-08-22	10.76	10.76	10.78	10.50	10.82	614,000	6,547,370	10.663	9.906	9.906	9.924	9.666	9.961	666,962	9.8167	1.70%
2023-08-21	10.58	10.48	10.58	10.46	10.70	961,702	10,143,174	10.547	9.740	9.648	9.740	9.629	9.850	1,044,656	9.7096	-1.12%
2023-08-18	10.70	10.68	10.70	10.62	11.00	1,654,500	17,832,795	10.778	9.850	9.832	9.850	9.777	10.13	1,797,212	9.9225	-2.73%
2023-08-17	11.00	11.00	11.02	10.66	11.06	912,077	9,927,211	10.884	10.13	10.13	10.14	9.814	10.18	990,750	10.020	2.04%
2023-08-16	10.78	10.78	10.80	10.74	10.92	994,500	10,735,138	10.795	9.924	9.924	9.942	9.887	10.05	1,080,283	9.9373	-1.82%
2023-08-15	10.98	10.94	10.98	10.86	11.02	290,000	3,178,799	10.961	10.11	10.07	10.11	9.998	10.14	315,015	10.091	-0.18%
2023-08-14	11.00	11.00	11.02	10.76	11.06	1,664,500	18,089,770	10.868	10.13	10.13	10.14	9.906	10.18	1,808,075	10.005	-0.18%
2023-08-11	11.02	11.02	11.04	11.00	11.20	1,806,000	19,981,880	11.064	10.14	10.14	10.16	10.13	10.31	1,961,780	10.186	-1.61%
2023-08-10	11.20	11.20	11.22	11.16	11.30	595,000	6,663,930	11.200	10.31	10.31	10.33	10.27	10.40	646,323	10.311	-0.36%
2023-08-09	11.24	11.22	11.24	11.14	11.30	1,184,500	13,273,158	11.206	10.35	10.33	10.35	10.26	10.40	1,286,671	10.316	-0.53%
2023-08-08	11.30	11.30	11.32	11.28	11.50	1,076,500	12,191,720	11.325	10.40	10.40	10.42	10.38	10.59	1,169,356	10.426	-1.40%
2023-08-07	11.46	11.38	11.46	11.34	12.00	2,566,842	29,605,250	11.534	10.55	10.48	10.55	10.44	11.05	2,788,250	10.618	-3.70%
2023-08-04	11.90	11.88	11.96	11.80	12.00	857,500	10,204,828	11.901	10.96	10.94	11.01	10.86	11.05	931,465	10.956	1.71%
2023-08-03	11.70	11.68	11.70	11.66	11.86	820,000	9,629,890	11.744	10.77	10.75	10.77	10.73	10.92	890,731	10.811	-0.34%
2023-08-02	11.74	11.70	11.74	11.68	12.02	689,000	8,109,750	11.770	10.81	10.77	10.81	10.75	11.07	748,431	10.836	-0.68%
2023-08-01	11.82	11.80	11.82	11.80	12.10	1,377,000	16,350,205	11.874	10.88	10.86	10.88	10.86	11.14	1,495,776	10.931	-1.17%
2023-07-31	11.96	11.94	11.96	11.92	12.26	1,684,500	20,395,950	12.108	11.01	10.99	11.01	10.97	11.29	1,829,800	11.147	-0.17%
2023-07-28	11.98	11.98	12.00	11.68	12.08	941,166	11,244,531	11.947	11.03	11.03	11.05	10.75	11.12	1,022,348	10.999	1.01%
2023-07-27	11.86	11.80	11.86	11.64	11.98	1,198,500	14,169,560	11.823	10.92	10.86	10.92	10.72	11.03	1,301,879	10.884	1.72%
2023-07-26	11.66	11.66	11.70	11.62	11.80	662,000	7,733,205	11.682	10.73	10.73	10.77	10.70	10.86	719,102	10.754	-0.85%
2023-07-25	11.76	11.74	11.76	11.60	11.82	903,500	10,609,300	11.742	10.83	10.81	10.83	10.68	10.88	981,433	10.810	1.91%
2023-07-24	11.54	11.54	11.56	11.52	11.74	1,068,202	12,382,552	11.592	10.62	10.62	10.64	10.61	10.81	1,160,342	10.671	-1.54%
2023-07-21	11.72	11.70	11.74	11.56	11.72	1,039,000	12,069,380	11.616	10.79	10.77	10.81	10.64	10.79	1,128,621	10.694	0.51%
2023-07-20	11.66	11.64	11.66	11.64	11.94	964,000	11,303,703	11.726	10.73	10.72	10.73	10.72	10.99	1,047,152	10.795	-2.35%
2023-07-19	11.94	11.94	12.00	11.70	12.00	785,500	9,282,535	11.817	10.99	10.99	11.05	10.77	11.05	853,255	10.879	0.51%
2023-07-18	11.88	11.86	11.88	11.80	12.18	1,593,500	18,977,987	11.910	10.94	10.92	10.94	10.86	11.21	1,730,951	10.964	-2.94%
2023-07-14	12.24	12.24	12.26	11.78	12.64	4,663,500	57,415,540	12.312	11.27	11.27	11.29	10.84	11.64	5,065,760	11.334	3.90%
2023-07-13	11.78	11.78	11.80	11.52	11.82	1,397,500	16,396,430	11.733	10.84	10.84	10.86	10.61	10.88	1,518,044	10.801	2.26%
2023-07-12	11.52	11.48	11.56	11.42	11.82	957,000	11,116,412	11.616	10.61	10.57	10.64	10.51	10.88	1,039,548	10.694	-2.04%
2023-07-11	11.76	11.74	11.76	11.50	11.82	876,000	10,292,240	11.749	10.83	10.81	10.83	10.59	10.88	951,561	10.816	2.62%
2023-07-10	11.46	11.46	11.48	11.38	11.54	344,500	3,948,378	11.461	10.55	10.55	10.57	10.48	10.62	374,216	10.551	1.06%
2023-07-07	11.34	11.32	11.36	11.26	11.42	856,529	9,697,244	11.322	10.44	10.42	10.46	10.37	10.51	930,411	10.423	-0.70%
2023-07-06	11.42	11.42	11.46	11.40	11.76	1,571,700	18,137,860	11.540	10.51	10.51	10.55	10.49	10.83	1,707,270	10.624	-1.55%
2023-07-05	11.60	11.58	11.60	11.54	11.90	1,208,000	14,076,070	11.652	10.68	10.66	10.68	10.62	10.96	1,312,199	10.727	-2.19%
2023-07-04	11.86	11.86	11.88	11.68	12.00	1,654,000	19,529,235	11.807	10.92	10.92	10.94	10.75	11.05	1,796,669	10.870	2.61%
2023-07-03	12.06	12.06	12.08	11.82	12.10	1,875,000	22,467,370	11.983	10.64	10.64	10.66	10.43	10.68	2,125,194	10.572	1.34%
2023-06-30	11.90	11.88	11.90	11.68	11.96	1,316,000	15,629,170	11.876	10.50	10.48	10.50	10.30	10.55	1,491,603	10.478	1.88%
2023-06-29	11.68	11.66	11.68	11.60	11.82	891,500	10,408,550	11.675	10.30	10.29	10.30	10.23	10.43	1,010,459	10.301	-0.68%
2023-06-28	11.76	11.74	11.76	11.50	11.98	1,816,500	21,198,270	11.670	10.38	10.36	10.38	10.15	10.57	2,058,888	10.296	-1.01%
2023-06-27	11.88	11.82	11.88	11.74	12.20	3,318,500	39,371,978	11.864	10.48	10.43	10.48	10.36	10.76	3,761,309	10.468	-0.50%
2023-06-26	11.94	11.94	11.98	11.92	12.66	3,416,100	41,550,402	12.163	10.53	10.53	10.57	10.52	11.17	3,871,933	10.731	-2.93%
2023-06-23	12.30	12.30	12.32	12.16	12.72	966,332	11,874,221	12.288	10.85	10.85	10.87	10.73	11.22	1,095,276	10.841	-3.30%
2023-06-21	12.72	12.72	12.82	12.72	13.34	1,262,000	16,257,285	12.882	11.22	11.22	11.31	11.22	11.77	1,430,397	11.366	-4.36%
2023-06-20	13.30	13.28	13.30	13.16	13.56	1,865,500	24,807,990	13.298	11.73	11.72	11.73	11.61	11.96	2,114,426	11.733	-1.63%
2023-06-19	13.52	13.52	13.56	13.06	13.58	2,645,500	35,307,634	13.346	11.93	11.93	11.96	11.52	11.98	2,998,506	11.775	2.27%
2023-06-16	13.22	13.22	13.24	12.80	13.26	2,217,000	29,045,060	13.101	11.66	11.66	11.68	11.29	11.70	2,512,829	11.559	1.85%
2023-06-15	12.98	12.98	13.00	12.54	13.02	4,388,500	56,302,790	12.830	11.45	11.45	11.47	11.06	11.49	4,974,086	11.319	4.68%
2023-06-14	12.40	12.40	12.44	12.36	12.58	1,469,000	18,278,020	12.442	10.94	10.94	10.98	10.90	11.10	1,665,018	10.978	-0.64%
2023-06-13	12.48	12.46	12.48	12.20	12.54	1,382,500	17,174,612	12.423	11.01	10.99	11.01	10.76	11.06	1,566,976	10.960	0.97%
2023-06-12	12.36	12.32	12.36	12.26	12.46	1,023,500	12,634,963	12.345	10.90	10.87	10.90	10.82	10.99	1,160,072	10.892	-0.16%
2023-06-09	12.38	12.36	12.38	12.14	12.52	3,218,000	39,720,335	12.343	10.92	10.90	10.92	10.71	11.05	3,647,399	10.890	0.65%
2023-06-08	12.30	12.30	12.34	12.28	13.08	3,599,000	44,798,222	12.447	10.85	10.85	10.89	10.83	11.54	4,079,238	10.982	-6.25%
2023-06-07	13.12	13.08	13.14	13.04	13.34	1,210,454	15,965,759	13.190	11.58	11.54	11.59	11.50	11.77	1,371,973	11.637	1.39%
2023-06-06	12.94	12.84	12.94	12.82	13.30	1,079,000	14,002,826	12.978	11.42	11.33	11.42	11.31	11.73	1,222,978	11.450	-2.41%
2023-06-05	13.26	13.26	13.30	12.96	13.38	1,317,000	17,452,043	13.251	11.70	11.70	11.73	11.43	11.80	1,492,736	11.691	0.61%
2023-06-02	13.18	13.12	13.18	12.84	13.20	1,964,500	25,668,970	13.066	11.63	11.58	11.63	11.33	11.65	2,226,636	11.528	1.70%
2023-06-01	12.96	12.84	12.96	12.72	13.14	1,941,000	25,176,347	12.971	11.43	11.33	11.43	11.22	11.59	2,200,000	11.444	0.62%
2023-05-31	12.88	12.88	12.94	12.64	13.06	1,175,500	15,057,801	12.810	11.36	11.36	11.42	11.15	11.52	1,332,355	11.302	-1.38%
2023-05-30	13.06	13.06	13.08	12.72	13.16	1,023,000	13,213,788	12.917	11.52	11.52	11.54	11.22	11.61	1,159,506	11.396	1.40%
2023-05-29	12.88	12.86	12.88	12.82	13.20	1,122,998	14,616,218	13.015	11.36	11.35	11.36	11.31	11.65	1,272,847	11.483	0.94%
2023-05-25	12.76	12.76	12.82	12.62	12.92	1,573,500	20,103,834	12.777	11.26	11.26	11.31	11.13	11.40	1,783,462	11.272	-0.78%
2023-05-24	12.86	12.84	12.86	12.80	13.14	1,928,500	24,903,220	12.913	11.35	11.33	11.35	11.29	11.59	2,185,832	11.393	-2.13%
2023-05-23	13.14	13.10	13.14	13.06	13.24	1,240,533	16,311,549	13.149	11.59	11.56	11.59	11.52	11.68	1,406,065	11.601	-0.76%
2023-05-22	13.24	13.22	13.24	13.14	13.36	1,338,800	17,732,396	13.245	11.68	11.66	11.68	11.59	11.79	1,517,445	11.686	-0.15%
2023-05-19	13.26	13.22	13.26	13.22	13.70	1,318,000	17,576,944	13.336	11.70	11.66	11.70	11.66	12.09	1,493,869	11.766	-2.79%
2023-05-18	13.64	13.60	13.64	13.12	13.64	4,644,500	62,321,070	13.418	12.03	12.00	12.03	11.58	12.03	5,264,246	11.839	3.81%
2023-05-17	13.14	13.14	13.18	13.12	13.38	1,013,500	13,405,290	13.227	11.59	11.59	11.63	11.58	11.80	1,148,738	11.670	-1.20%
2023-05-16	13.30	13.30	13.34	13.24	13.68	909,500	12,176,190	13.388	11.73	11.73	11.77	11.68	12.07	1,030,861	11.812	-1.92%
2023-05-15	13.56	13.54	13.56	13.10	13.58	1,779,904	23,690,454	13.310	11.96	11.95	11.96	11.56	11.98	2,017,408	11.743	1.80%
2023-05-12	13.32	13.32	13.36	13.24	13.56	1,291,500	17,233,705	13.344	11.75	11.75	11.79	11.68	11.96	1,463,833	11.773	-1.48%
2023-05-11	13.52	13.46	13.52	13.44	13.82	1,817,606	24,721,389	13.601	11.93	11.88	11.93	11.86	12.19	2,060,141	12.000	-1.60%
2023-05-10	13.74	13.74	13.78	13.46	13.78	1,552,000	21,138,380	13.620	12.12	12.12	12.16	11.88	12.16	1,759,094	12.017	1.18%
2023-05-09	13.58	13.52	13.58	13.44	13.98	3,858,500	52,577,511	13.626	11.98	11.93	11.98	11.86	12.33	4,373,365	12.022	-2.58%
2023-05-08	13.94	13.94	13.96	13.68	14.10	2,817,430	39,093,927	13.876	12.30	12.30	12.32	12.07	12.44	3,193,378	12.242	-0.71%
2023-05-05	14.04	14.04	14.06	14.00	14.40	1,665,500	23,413,921	14.058	12.39	12.39	12.40	12.35	12.70	1,887,739	12.403	-0.28%
2023-05-04	14.08	14.08	14.10	13.96	14.66	2,749,500	39,072,041	14.211	12.42	12.42	12.44	12.32	12.93	3,116,384	12.538	-1.12%
2023-05-03	14.24	14.16	14.24	14.10	14.66	1,750,000	24,835,185	14.192	12.56	12.49	12.56	12.44	12.93	1,983,514	12.521	-1.66%
2023-05-02	14.48	14.48	14.50	14.34	15.54	2,689,500	39,149,795	14.557	12.78	12.78	12.79	12.65	13.71	3,048,378	12.843	-5.48%
2023-04-28	15.32	15.30	15.32	15.10	15.36	1,732,000	26,392,595	15.238	13.52	13.50	13.52	13.32	13.55	1,963,112	13.444	1.73%
2023-04-27	15.06	15.00	15.08	14.80	15.26	2,497,500	37,349,850	14.955	13.29	13.23	13.30	13.06	13.46	2,830,758	13.194	-1.31%
2023-04-26	15.26	15.24	15.28	15.08	15.54	2,161,000	33,048,483	15.293	13.46	13.45	13.48	13.30	13.71	2,449,356	13.493	0.66%
2023-04-25	15.16	15.16	15.20	15.14	16.50	5,426,500	84,194,990	15.516	13.38	13.38	13.41	13.36	14.56	6,150,594	13.689	-7.56%
2023-04-24	16.40	16.40	16.42	16.06	16.98	2,393,500	39,152,070	16.358	14.47	14.47	14.49	14.17	14.98	2,712,880	14.432	-0.49%
2023-04-21	16.48	16.46	16.50	16.34	17.86	3,460,000	58,409,840	16.881	14.54	14.52	14.56	14.42	15.76	3,921,691	14.894	-6.04%
2023-04-20	17.54	17.54	17.56	16.06	17.64	7,900,100	135,972,877	17.212	15.48	15.48	15.49	14.17	15.56	8,954,262	15.185	8.94%
2023-04-19	16.10	16.10	16.12	16.02	16.44	1,065,500	17,244,500	16.184	14.20	14.20	14.22	14.13	14.50	1,207,677	14.279	-1.23%
2023-04-18	16.30	16.30	16.34	16.00	16.48	1,230,500	19,947,780	16.211	14.38	14.38	14.42	14.12	14.54	1,394,694	14.303	0.49%
2023-04-17	16.22	16.22	16.32	15.92	16.40	2,791,500	45,041,170	16.135	14.31	14.31	14.40	14.05	14.47	3,163,988	14.236	-1.46%
2023-04-14	16.46	16.46	16.52	16.32	17.02	1,659,208	27,504,896	16.577	14.52	14.52	14.58	14.40	15.02	1,880,607	14.626	-1.67%
2023-04-13	16.74	16.70	16.74	16.28	16.78	4,207,334	69,922,145	16.619	14.77	14.73	14.77	14.36	14.80	4,768,746	14.663	-0.36%
2023-04-12	16.80	16.80	16.86	16.48	17.00	1,622,356	27,239,018	16.790	14.82	14.82	14.88	14.54	15.00	1,838,838	14.813	0.84%
2023-04-11	16.66	16.66	16.74	16.54	17.34	3,084,500	51,578,420	16.722	14.70	14.70	14.77	14.59	15.30	3,496,085	14.753	-2.91%
2023-04-06	17.16	17.12	17.18	15.98	17.20	4,448,202	74,900,965	16.838	15.14	15.10	15.16	14.10	15.18	5,041,755	14.856	6.58%
2023-04-04	16.10	16.10	16.12	15.98	16.50	1,497,090	24,195,730	16.162	14.20	14.20	14.22	14.10	14.56	1,696,857	14.259	-1.23%
2023-04-03	16.30	16.26	16.30	15.62	16.48	2,460,000	39,396,712	16.015	14.38	14.35	14.38	13.78	14.54	2,788,254	14.130	0.87%
2023-03-31	16.16	16.10	16.16	15.64	16.18	2,738,500	43,873,656	16.021	14.26	14.20	14.26	13.80	14.28	3,103,916	14.135	3.72%
2023-03-30	15.58	15.58	15.60	15.48	15.84	2,571,332	40,259,376	15.657	13.75	13.75	13.76	13.66	13.98	2,914,442	13.814	-1.27%
2023-03-29	15.78	15.72	15.78	15.60	16.18	2,400,702	37,932,831	15.801	13.92	13.87	13.92	13.76	14.28	2,721,043	13.941	-0.38%
2023-03-28	15.84	15.82	15.86	15.80	16.62	2,278,000	36,285,861	15.929	13.98	13.96	13.99	13.94	14.66	2,581,969	14.054	-4.69%
2023-03-27	16.62	16.56	16.62	16.18	16.84	1,404,500	23,282,564	16.577	14.66	14.61	14.66	14.28	14.86	1,591,912	14.626	0.36%
2023-03-24	16.56	16.52	16.56	16.42	17.30	2,804,606	46,734,205	16.663	14.61	14.58	14.61	14.49	15.26	3,178,843	14.702	-4.28%
2023-03-23	17.30	17.24	17.34	16.66	17.38	5,845,033	100,454,868	17.186	15.26	15.21	15.30	14.70	15.33	6,624,974	15.163	2.98%
2023-03-22	16.80	16.78	16.80	15.38	16.98	7,663,975	126,012,840	16.442	14.82	14.80	14.82	13.57	14.98	8,686,630	14.507	8.25%
2023-03-21	15.52	15.50	15.52	15.30	15.84	1,918,000	29,888,080	15.583	13.69	13.68	13.69	13.50	13.98	2,173,931	13.748	0.78%
2023-03-20	15.40	15.32	15.40	15.08	15.48	1,734,500	26,573,360	15.320	13.59	13.52	13.59	13.30	13.66	1,965,946	13.517	0.52%
2023-03-17	15.32	15.26	15.32	14.76	15.34	1,915,904	28,983,130	15.128	13.52	13.46	13.52	13.02	13.53	2,171,556	13.347	5.08%
2023-03-16	14.58	14.56	14.58	14.50	14.98	1,729,952	25,413,885	14.691	12.86	12.85	12.86	12.79	13.22	1,960,791	12.961	-2.54%
2023-03-15	14.96	14.90	14.96	14.68	15.16	1,736,500	25,883,810	14.906	13.20	13.15	13.20	12.95	13.38	1,968,213	13.151	1.63%
2023-03-14	14.72	14.72	14.78	14.70	15.36	2,371,250	35,357,487	14.911	12.99	12.99	13.04	12.97	13.55	2,687,661	13.155	-3.66%
2023-03-13	15.28	15.28	15.30	14.82	15.36	1,881,000	28,539,851	15.173	13.48	13.48	13.50	13.08	13.55	2,131,994	13.386	2.00%
2023-03-10	14.98	14.96	14.98	14.94	15.62	2,784,704	42,362,991	15.213	13.22	13.20	13.22	13.18	13.78	3,156,285	13.422	-5.19%
2023-03-09	15.80	15.80	15.82	15.44	16.00	2,270,500	35,737,778	15.740	13.94	13.94	13.96	13.62	14.12	2,573,468	13.887	1.80%
2023-03-08	15.52	15.50	15.52	15.20	15.58	1,294,500	19,986,754	15.440	13.69	13.68	13.69	13.41	13.75	1,467,234	13.622	0.78%
2023-03-07	15.40	15.38	15.40	15.38	15.88	1,943,381	30,238,210	15.560	13.59	13.57	13.59	13.57	14.01	2,202,699	13.728	-3.39%
2023-03-06	15.94	15.92	15.94	15.46	16.16	2,223,300	35,286,456	15.871	14.06	14.05	14.06	13.64	14.26	2,519,970	14.003	2.44%
2023-03-03	15.56	15.54	15.56	15.34	16.10	1,605,000	24,977,330	15.562	13.73	13.71	13.73	13.53	14.20	1,819,166	13.730	-3.11%
2023-03-02	16.06	16.06	16.08	15.80	16.28	2,543,130	40,815,225	16.049	14.17	14.17	14.19	13.94	14.36	2,882,477	14.160	0.75%
2023-03-01	15.94	15.90	15.94	15.36	15.98	4,638,000	73,277,000	15.799	14.06	14.03	14.06	13.55	14.10	5,256,879	13.939	3.51%
2023-02-28	15.40	15.40	15.42	14.44	15.54	7,429,000	112,673,327	15.167	13.59	13.59	13.60	12.74	13.71	8,420,300	13.381	7.24%
2023-02-27	14.36	14.36	14.38	14.20	14.70	2,796,000	40,120,034	14.349	12.67	12.67	12.69	12.53	12.97	3,169,089	12.660	-2.45%
2023-02-24	14.72	14.70	14.72	14.64	15.08	1,251,500	18,547,366	14.820	12.99	12.97	12.99	12.92	13.30	1,418,496	13.075	-0.67%
2023-02-23	14.82	14.80	14.82	14.74	14.96	818,904	12,137,901	14.822	13.08	13.06	13.08	13.00	13.20	928,176	13.077	0.54%
2023-02-22	14.74	14.74	14.78	14.60	14.92	1,053,000	15,549,193	14.767	13.00	13.00	13.04	12.88	13.16	1,193,509	13.028	-1.07%
2023-02-21	14.90	14.90	14.94	14.84	15.36	1,507,564	22,704,132	15.060	13.15	13.15	13.18	13.09	13.55	1,708,728	13.287	-0.40%
2023-02-20	14.96	14.96	15.00	14.58	15.40	3,899,000	57,754,702	14.813	13.20	13.20	13.23	12.86	13.59	4,419,269	13.069	-0.93%
2023-02-17	15.10	15.10	15.18	15.02	16.14	3,510,903	54,217,071	15.442	13.32	13.32	13.39	13.25	14.24	3,979,386	13.624	-3.82%
2023-02-16	15.70	15.70	15.72	15.60	16.46	5,648,100	90,035,413	15.941	13.85	13.85	13.87	13.76	14.52	6,401,763	14.064	-2.12%
2023-02-15	16.04	16.02	16.04	15.02	16.22	8,416,500	133,287,034	15.836	14.15	14.13	14.15	13.25	14.31	9,539,569	13.972	7.08%
2023-02-14	14.98	14.98	15.00	14.78	15.66	3,999,597	60,747,685	15.188	13.22	13.22	13.23	13.04	13.82	4,533,290	13.400	1.77%
2023-02-13	14.72	14.72	14.74	14.44	14.76	1,461,204	21,322,905	14.593	12.99	12.99	13.00	12.74	13.02	1,656,182	12.875	-0.27%
2023-02-10	14.76	14.76	14.78	14.48	15.42	3,770,000	56,289,300	14.931	13.02	13.02	13.04	12.78	13.60	4,273,056	13.173	0.41%
2023-02-09	14.70	14.70	14.80	14.42	14.88	1,484,000	21,743,886	14.652	12.97	12.97	13.06	12.72	13.13	1,682,020	12.927	1.52%
2023-02-08	14.48	14.46	14.48	14.26	14.82	1,796,459	25,920,277	14.429	12.78	12.76	12.78	12.58	13.08	2,036,172	12.730	-1.76%
2023-02-07	14.74	14.72	14.74	14.40	14.98	1,903,374	28,111,289	14.769	13.00	12.99	13.00	12.70	13.22	2,157,354	13.030	2.36%
2023-02-06	14.40	14.40	14.54	14.38	15.08	3,041,704	44,644,039	14.677	12.70	12.70	12.83	12.69	13.30	3,447,579	12.949	-5.26%
2023-02-03	15.20	15.20	15.22	15.06	15.54	2,763,005	42,066,601	15.225	13.41	13.41	13.43	13.29	13.71	3,131,691	13.433	-0.26%
2023-02-02	15.24	15.24	15.32	15.04	15.78	3,726,505	57,863,762	15.528	13.45	13.45	13.52	13.27	13.92	4,223,757	13.700	0.40%
2023-02-01	15.18	15.18	15.20	14.68	15.36	3,303,000	49,755,957	15.064	13.39	13.39	13.41	12.95	13.55	3,743,741	13.290	2.02%
2023-01-31	14.88	14.86	14.88	14.66	15.18	2,392,703	35,647,575	14.898	13.13	13.11	13.13	12.93	13.39	2,711,977	13.144	0.40%
2023-01-30	14.82	14.78	14.82	14.38	15.86	6,510,560	97,476,796	14.972	13.08	13.04	13.08	12.69	13.99	7,379,307	13.209	0.00%
2023-01-27	14.82	14.80	14.82	14.62	15.04	943,000	13,899,468	14.740	13.08	13.06	13.08	12.90	13.27	1,068,831	13.004	-0.54%
2023-01-26	14.90	14.82	14.90	14.36	15.20	2,607,745	38,784,619	14.873	13.15	13.08	13.15	12.67	13.41	2,955,714	13.122	3.91%
2023-01-20	14.34	14.24	14.34	14.08	14.78	1,238,500	17,867,982	14.427	12.65	12.56	12.65	12.42	13.04	1,403,761	12.729	2.58%
2023-01-19	13.98	13.92	13.98	13.66	14.60	2,813,500	39,233,330	13.945	12.33	12.28	12.33	12.05	12.88	3,188,924	12.303	-4.25%
2023-01-18	14.60	14.60	14.62	13.94	14.84	2,027,000	29,542,911	14.575	12.88	12.88	12.90	12.30	13.09	2,297,476	12.859	4.14%
2023-01-17	14.02	14.02	14.08	13.98	14.36	602,500	8,489,634	14.091	12.37	12.37	12.42	12.33	12.67	682,896	12.432	-1.41%
2023-01-16	14.22	14.22	14.30	14.06	14.46	1,094,500	15,585,536	14.240	12.55	12.55	12.62	12.40	12.76	1,240,546	12.563	-1.11%
2023-01-13	14.38	14.30	14.38	14.14	14.42	1,338,000	19,110,215	14.283	12.69	12.62	12.69	12.48	12.72	1,516,538	12.601	0.14%
2023-01-12	14.36	14.32	14.38	14.10	14.56	1,243,505	17,760,227	14.282	12.67	12.63	12.69	12.44	12.85	1,409,434	12.601	0.14%
2023-01-11	14.34	14.24	14.36	14.06	14.56	1,771,000	25,435,515	14.362	12.65	12.56	12.67	12.40	12.85	2,007,316	12.671	0.84%
2023-01-10	14.22	14.12	14.22	14.04	14.28	878,000	12,406,325	14.130	12.55	12.46	12.55	12.39	12.60	995,157	12.467	-0.28%
2023-01-09	14.26	14.26	14.28	13.84	14.50	1,446,915	20,729,781	14.327	12.58	12.58	12.60	12.21	12.79	1,639,986	12.640	3.03%
2023-01-06	13.84	13.84	13.88	13.80	14.36	1,324,500	18,727,221	14.139	12.21	12.21	12.25	12.18	12.67	1,501,237	12.475	-1.70%
2023-01-05	14.08	14.08	14.12	13.94	14.16	1,262,400	17,777,472	14.082	12.42	12.42	12.46	12.30	12.49	1,430,850	12.424	0.72%
2023-01-04	13.98	13.98	14.00	13.78	14.10	835,500	11,660,230	13.956	12.33	12.33	12.35	12.16	12.44	946,986	12.313	0.29%
2023-01-03	13.94	13.92	13.98	13.58	14.00	961,000	13,336,497	13.878	12.30	12.28	12.33	11.98	12.35	1,089,233	12.244	0.29%
2022-12-30	13.90	13.86	13.90	13.70	14.14	1,618,000	22,538,350	13.930	12.26	12.23	12.26	12.09	12.48	1,833,900	12.290	1.46%
2022-12-29	13.70	13.64	13.70	13.38	13.70	910,500	12,317,173	13.528	12.09	12.03	12.09	11.80	12.09	1,031,994	11.935	0.00%
2022-12-28	13.70	13.66	13.70	12.96	13.78	2,575,000	34,877,850	13.545	12.09	12.05	12.09	11.43	12.16	2,918,599	11.950	6.37%
2022-12-23	12.88	12.88	12.92	12.86	13.56	2,644,000	34,528,900	13.059	11.36	11.36	11.40	11.35	11.96	2,996,806	11.522	-4.59%
2022-12-22	13.50	13.42	13.50	13.32	13.76	1,477,000	19,962,680	13.516	11.91	11.84	11.91	11.75	12.14	1,674,086	11.925	0.30%
2022-12-21	13.46	13.44	13.46	13.38	13.80	760,153	10,265,032	13.504	11.88	11.86	11.88	11.80	12.18	861,585	11.914	-1.90%
2022-12-20	13.72	13.70	13.72	13.48	13.92	1,723,500	23,697,559	13.750	12.10	12.09	12.10	11.89	12.28	1,953,478	12.131	0.59%
2022-12-19	13.64	13.62	13.64	13.40	14.66	1,570,704	21,612,235	13.760	12.03	12.02	12.03	11.82	12.93	1,780,293	12.140	-4.75%
2022-12-16	14.32	14.32	14.36	14.02	14.80	2,368,000	33,963,283	14.343	12.63	12.63	12.67	12.37	13.06	2,683,978	12.654	-3.24%
2022-12-15	14.80	14.80	14.88	14.74	15.30	2,443,202	36,347,397	14.877	13.06	13.06	13.13	13.00	13.50	2,769,215	13.126	-3.14%
2022-12-14	15.28	15.28	15.30	14.22	15.34	6,611,000	99,387,828	15.034	13.48	13.48	13.50	12.55	13.53	7,493,149	13.264	7.45%
2022-12-13	14.22	14.22	14.24	13.98	14.46	1,570,000	22,401,306	14.268	12.55	12.55	12.56	12.33	12.76	1,779,495	12.589	0.42%
2022-12-12	14.16	14.14	14.16	14.00	14.42	1,416,428	20,149,567	14.226	12.49	12.48	12.49	12.35	12.72	1,605,431	12.551	0.28%
2022-12-09	14.12	14.08	14.12	13.98	14.56	1,364,000	19,295,980	14.147	12.46	12.42	12.46	12.33	12.85	1,546,007	12.481	-0.56%
2022-12-08	14.20	14.16	14.20	13.94	14.30	2,227,500	31,413,973	14.103	12.53	12.49	12.53	12.30	12.62	2,524,730	12.443	3.35%
2022-12-07	13.74	13.72	13.74	13.72	14.50	2,481,420	34,830,656	14.037	12.12	12.10	12.12	12.10	12.79	2,812,532	12.384	-5.11%
2022-12-06	14.48	14.44	14.48	14.26	14.72	1,120,000	16,192,251	14.457	12.78	12.74	12.78	12.58	12.99	1,269,449	12.755	-0.28%
2022-12-05	14.52	14.50	14.58	13.96	14.78	3,084,002	44,707,723	14.497	12.81	12.79	12.86	12.32	13.04	3,495,521	12.790	4.16%
2022-12-02	13.94	13.94	13.98	13.80	14.38	1,292,002	18,047,272	13.968	12.30	12.30	12.33	12.18	12.69	1,464,402	12.324	-2.38%
2022-12-01	14.28	14.28	14.32	14.10	14.66	2,306,500	33,229,447	14.407	12.60	12.60	12.63	12.44	12.93	2,614,271	12.711	0.28%
2022-11-30	14.24	14.18	14.24	13.84	14.28	2,200,500	31,067,720	14.118	12.56	12.51	12.56	12.21	12.60	2,494,127	12.456	1.86%
2022-11-29	13.98	13.98	14.00	13.36	14.28	3,339,707	46,527,270	13.932	12.33	12.33	12.35	11.79	12.60	3,785,346	12.291	4.48%
2022-11-28	13.38	13.38	13.42	13.24	13.62	1,344,000	18,029,140	13.415	11.80	11.80	11.84	11.68	12.02	1,523,339	11.835	-1.76%
2022-11-25	13.62	13.62	13.64	13.54	14.16	2,638,500	36,177,244	13.711	12.02	12.02	12.03	11.95	12.49	2,990,572	12.097	-3.68%
2022-11-24	14.14	14.12	14.16	13.72	14.34	2,552,000	36,048,688	14.126	12.48	12.46	12.49	12.10	12.65	2,892,530	12.463	2.17%
2022-11-23	13.84	13.80	13.84	13.40	14.02	2,853,500	39,137,455	13.716	12.21	12.18	12.21	11.82	12.37	3,234,261	12.101	2.06%
2022-11-22	13.56	13.56	13.58	13.50	14.10	1,528,500	20,916,797	13.685	11.96	11.96	11.98	11.91	12.44	1,732,458	12.073	-2.45%
2022-11-21	13.90	13.90	13.92	13.52	14.26	2,366,050	33,116,536	13.997	12.26	12.26	12.28	11.93	12.58	2,681,768	12.349	1.46%
2022-11-18	13.70	13.68	13.70	13.68	14.16	2,895,662	40,250,555	13.900	12.09	12.07	12.09	12.07	12.49	3,282,049	12.264	-0.29%
2022-11-17	13.74	13.74	13.82	13.54	13.96	2,074,500	28,497,427	13.737	12.12	12.12	12.19	11.95	12.32	2,351,314	12.120	-1.72%
2022-11-16	13.98	13.98	14.00	13.86	14.74	3,921,500	55,937,590	14.264	12.33	12.33	12.35	12.23	13.00	4,444,772	12.585	-0.99%
2022-11-15	14.12	14.10	14.12	13.38	14.26	6,278,000	87,310,865	13.907	12.46	12.44	12.46	11.80	12.58	7,115,715	12.270	3.37%
2022-11-14	13.66	13.64	13.66	13.08	13.66	4,514,500	60,488,385	13.399	12.05	12.03	12.05	11.54	12.05	5,116,899	11.821	2.25%
2022-11-11	13.36	13.36	13.40	13.32	14.16	4,735,000	64,012,760	13.519	11.79	11.79	11.82	11.75	12.49	5,366,822	11.927	-1.04%
2022-11-10	13.50	13.46	13.50	13.20	13.96	5,131,393	69,021,370	13.451	11.91	11.88	11.91	11.65	12.32	5,816,109	11.867	-2.32%
2022-11-09	13.82	13.80	13.82	13.60	14.32	4,121,040	57,044,370	13.842	12.19	12.18	12.19	12.00	12.63	4,670,937	12.213	-2.12%
2022-11-08	14.12	14.08	14.12	13.94	14.50	5,474,086	77,480,539	14.154	12.46	12.42	12.46	12.30	12.79	6,204,529	12.488	-0.14%
2022-11-07	14.14	14.12	14.14	13.96	16.20	16,650,051	242,933,797	14.591	12.48	12.46	12.48	12.32	14.29	18,871,777	12.873	-10.62%
2022-11-04	15.82	15.74	15.82	14.72	16.06	8,072,000	125,036,135	15.490	13.96	13.89	13.96	12.99	14.17	9,149,100	13.666	0.13%
2022-11-03	15.80	15.78	15.80	14.90	16.50	5,056,000	78,455,682	15.517	13.94	13.92	13.94	13.15	14.56	5,730,655	13.691	-2.47%
2022-11-02	16.20	16.20	16.26	16.18	17.12	2,448,000	40,591,410	16.581	14.29	14.29	14.35	14.28	15.10	2,774,653	14.629	-2.64%
2022-11-01	16.64	16.56	16.64	16.20	16.94	1,683,500	27,846,148	16.541	14.68	14.61	14.68	14.29	14.95	1,908,140	14.593	0.24%
2022-10-31	16.60	16.54	16.60	16.18	17.34	2,349,800	39,859,134	16.963	14.65	14.59	14.65	14.28	15.30	2,663,349	14.966	2.60%
2022-10-28	16.18	16.16	16.18	16.08	17.10	1,321,000	21,710,800	16.435	14.28	14.26	14.28	14.19	15.09	1,497,270	14.500	-3.80%
2022-10-27	16.82	16.80	16.84	16.58	17.60	1,479,500	24,892,380	16.825	14.84	14.82	14.86	14.63	15.53	1,676,919	14.844	-2.32%
2022-10-26	17.22	17.20	17.22	16.82	17.62	1,336,500	22,969,657	17.186	15.19	15.18	15.19	14.84	15.55	1,514,838	15.163	1.18%
2022-10-25	17.02	17.02	17.04	16.50	17.40	1,566,500	26,586,484	16.972	15.02	15.02	15.03	14.56	15.35	1,775,528	14.974	1.79%
2022-10-24	16.72	16.72	16.96	16.50	18.60	2,807,500	48,234,760	17.181	14.75	14.75	14.96	14.56	16.41	3,182,123	15.158	-8.83%
2022-10-21	18.34	18.28	18.34	17.68	18.68	2,573,500	47,169,604	18.329	16.18	16.13	16.18	15.60	16.48	2,916,899	16.171	3.97%
2022-10-20	17.64	17.64	17.68	17.10	18.32	2,947,500	52,406,533	17.780	15.56	15.56	15.60	15.09	16.16	3,340,804	15.687	-2.86%
2022-10-19	18.16	18.16	18.18	17.86	18.70	2,889,000	52,798,819	18.276	16.02	16.02	16.04	15.76	16.50	3,274,498	16.124	-0.66%
2022-10-18	18.28	18.28	18.30	17.00	18.46	2,678,574	48,191,291	17.991	16.13	16.13	16.15	15.00	16.29	3,035,994	15.873	6.78%
2022-10-17	17.12	17.08	17.12	15.88	17.20	2,396,000	39,917,699	16.660	15.10	15.07	15.10	14.01	15.18	2,715,714	14.699	7.67%
2022-10-14	15.90	15.90	15.96	15.70	17.28	3,392,500	54,765,546	16.143	14.03	14.03	14.08	13.85	15.25	3,845,184	14.243	-5.24%
2022-10-13	16.78	16.76	16.78	16.52	17.48	1,189,500	20,027,166	16.837	14.80	14.79	14.80	14.58	15.42	1,348,223	14.854	-2.33%
2022-10-12	17.18	17.06	17.18	16.24	17.62	3,384,600	57,850,360	17.092	15.16	15.05	15.16	14.33	15.55	3,836,229	15.080	2.51%
2022-10-11	16.76	16.74	16.76	16.42	17.00	1,230,291	20,600,835	16.745	14.79	14.77	14.79	14.49	15.00	1,394,457	14.773	0.00%
2022-10-10	16.76	16.74	16.76	16.24	18.54	3,959,851	67,025,189	16.926	14.79	14.77	14.79	14.33	16.36	4,488,240	14.934	-9.41%
2022-10-07	18.50	18.46	18.50	18.38	19.10	1,047,000	19,532,434	18.656	16.32	16.29	16.32	16.22	16.85	1,186,708	16.459	-0.43%
2022-10-06	18.58	18.58	18.60	18.18	18.60	702,500	12,938,120	18.417	16.39	16.39	16.41	16.04	16.41	796,239	16.249	0.76%
2022-10-05	18.44	18.40	18.44	18.06	18.68	1,066,500	19,568,146	18.348	16.27	16.23	16.27	15.93	16.48	1,208,810	16.188	2.33%
2022-10-03	18.02	18.00	18.02	17.46	18.20	607,994	10,902,162	17.931	15.90	15.88	15.90	15.40	16.06	689,123	15.820	1.01%
2022-09-30	17.84	17.84	17.92	17.38	18.30	1,731,000	30,826,442	17.808	15.74	15.74	15.81	15.33	16.15	1,961,979	15.712	-1.22%
2022-09-29	18.06	18.00	18.06	17.78	18.56	1,304,000	23,618,225	18.112	15.93	15.88	15.93	15.69	16.37	1,478,001	15.980	-0.88%
2022-09-28	18.22	18.22	18.26	18.02	19.32	2,731,000	50,640,707	18.543	16.08	16.08	16.11	15.90	17.05	3,095,415	16.360	-5.01%
2022-09-27	19.18	19.18	19.20	17.76	19.36	4,980,050	93,862,627	18.848	16.92	16.92	16.94	15.67	17.08	5,644,571	16.629	7.27%
2022-09-26	17.88	17.84	17.88	16.68	18.28	2,614,500	46,375,026	17.738	15.78	15.74	15.78	14.72	16.13	2,963,370	15.649	6.05%
2022-09-23	16.86	16.86	16.92	16.60	18.08	3,831,500	65,556,904	17.110	14.88	14.88	14.93	14.65	15.95	4,342,762	15.096	-6.33%
2022-09-22	18.00	18.00	18.02	17.36	18.42	2,727,500	49,405,871	18.114	15.88	15.88	15.90	15.32	16.25	3,091,448	15.981	0.78%
2022-09-21	17.86	17.84	17.86	17.42	18.12	2,267,500	40,405,807	17.820	15.76	15.74	15.76	15.37	15.99	2,570,067	15.722	-0.78%
2022-09-20	18.00	18.00	18.04	17.72	18.50	1,829,500	33,172,715	18.132	15.88	15.88	15.92	15.63	16.32	2,073,622	15.997	1.58%
2022-09-19	17.72	17.72	17.74	17.26	18.04	2,143,000	38,129,582	17.793	15.63	15.63	15.65	15.23	15.92	2,428,955	15.698	1.96%
2022-09-16	17.38	17.38	17.40	17.18	18.18	3,239,797	56,923,536	17.570	15.33	15.33	15.35	15.16	16.04	3,672,104	15.502	-3.34%
2022-09-15	17.98	17.90	18.00	17.70	19.04	2,363,000	42,817,343	18.120	15.86	15.79	15.88	15.62	16.80	2,678,311	15.987	-3.95%
2022-09-14	18.72	18.72	18.80	17.80	19.06	3,756,000	69,337,211	18.460	16.52	16.52	16.59	15.70	16.82	4,257,188	16.287	-1.68%
2022-09-13	19.04	19.04	19.12	18.66	19.38	1,853,026	35,276,408	19.037	16.80	16.80	16.87	16.46	17.10	2,100,287	16.796	-0.73%
2022-09-09	19.18	19.16	19.18	19.00	19.80	2,311,020	44,634,648	19.314	16.92	16.90	16.92	16.76	17.47	2,619,395	17.040	-0.52%
2022-09-08	19.28	19.18	19.28	18.38	20.50	4,019,070	78,428,582	19.514	17.01	16.92	17.01	16.22	18.09	4,555,361	17.217	2.34%
2022-09-07	18.84	18.80	18.84	18.68	19.78	2,990,813	56,909,098	19.028	16.62	16.59	16.62	16.48	17.45	3,389,897	16.788	-2.28%
2022-09-06	19.28	19.26	19.28	18.78	19.64	2,012,070	38,834,620	19.301	17.01	16.99	17.01	16.57	17.33	2,280,554	17.029	0.00%
2022-09-05	19.28	19.18	19.28	19.00	19.86	2,540,300	49,306,887	19.410	17.01	16.92	17.01	16.76	17.52	2,879,269	17.125	-1.73%
2022-09-02	19.62	19.60	19.62	19.18	20.85	9,326,000	185,590,360	19.900	17.31	17.29	17.31	16.92	18.40	10,570,430	17.558	-0.91%
2022-09-01	19.80	19.76	19.80	17.72	19.90	9,487,500	184,053,252	19.400	17.47	17.43	17.47	15.63	17.56	10,753,480	17.116	11.11%
2022-08-31	17.82	17.76	17.82	17.64	18.76	4,657,000	84,059,020	18.050	15.72	15.67	15.72	15.56	16.55	5,278,414	15.925	-1.33%
2022-08-30	18.06	18.06	18.12	16.58	18.28	8,285,400	147,099,598	17.754	15.93	15.93	15.99	14.63	16.13	9,390,975	15.664	8.14%
2022-08-29	16.70	16.60	16.70	16.16	17.28	3,278,500	55,006,020	16.778	14.73	14.65	14.73	14.26	15.25	3,715,972	14.803	0.24%
2022-08-26	16.66	16.62	16.66	16.36	17.22	3,315,500	55,985,751	16.886	14.70	14.66	14.70	14.43	15.19	3,757,909	14.898	1.83%
2022-08-25	16.36	16.34	16.36	15.46	16.72	2,394,300	39,092,770	16.327	14.43	14.42	14.43	13.64	14.75	2,713,787	14.405	5.68%
2022-08-24	15.48	15.48	15.54	15.32	16.40	3,417,000	54,078,528	15.826	13.66	13.66	13.71	13.52	14.47	3,872,953	13.963	-2.03%
2022-08-23	15.80	15.80	15.86	15.70	16.14	949,000	15,084,637	15.895	13.94	13.94	13.99	13.85	14.24	1,075,631	14.024	-0.50%
2022-08-22	15.88	15.86	15.90	15.80	16.52	2,105,200	33,969,672	16.136	14.01	13.99	14.03	13.94	14.58	2,386,111	14.236	-3.76%
2022-08-19	16.50	16.50	16.56	16.48	17.78	7,047,144	120,406,213	17.086	14.56	14.56	14.61	14.54	15.69	7,987,491	15.074	-3.17%
2022-08-18	17.04	17.04	17.10	16.28	17.62	12,527,480	213,478,273	17.041	15.03	15.03	15.09	14.36	15.55	14,199,104	15.035	5.19%
2022-08-17	16.20	16.20	16.22	14.62	16.48	10,657,708	169,409,250	15.895	14.29	14.29	14.31	12.90	14.54	12,079,836	14.024	10.50%
2022-08-16	14.66	14.52	14.66	14.44	14.96	1,281,000	18,872,985	14.733	12.93	12.81	12.93	12.74	13.20	1,451,932	12.999	0.69%
2022-08-15	14.56	14.56	14.58	14.54	15.42	2,742,500	40,799,440	14.877	12.85	12.85	12.86	12.83	13.60	3,108,450	13.125	-5.08%
2022-08-12	15.34	15.22	15.36	13.98	15.46	7,588,500	115,057,638	15.162	13.53	13.43	13.55	12.33	13.64	8,601,083	13.377	8.79%
2022-08-11	14.10	14.10	14.16	14.08	14.38	554,500	7,899,265	14.246	12.44	12.44	12.49	12.42	12.69	628,491	12.569	0.86%
2022-08-10	13.98	13.90	13.98	13.90	14.46	756,500	10,629,642	14.051	12.33	12.26	12.33	12.26	12.76	857,445	12.397	-2.78%
2022-08-09	14.38	14.34	14.38	13.96	14.48	958,500	13,697,542	14.291	12.69	12.65	12.69	12.32	12.78	1,086,399	12.608	0.98%
2022-08-08	14.24	14.18	14.24	14.16	14.58	506,500	7,275,815	14.365	12.56	12.51	12.56	12.49	12.86	574,086	12.674	-0.97%
2022-08-05	14.38	14.36	14.38	14.24	14.64	1,355,415	19,552,749	14.426	12.69	12.67	12.69	12.56	12.92	1,536,277	12.727	-0.28%
2022-08-04	14.42	14.32	14.42	14.06	14.56	1,483,000	21,230,095	14.316	12.72	12.63	12.72	12.40	12.85	1,680,886	12.630	3.00%
2022-08-03	14.00	13.98	14.02	13.62	14.46	1,298,500	18,313,782	14.104	12.35	12.33	12.37	12.02	12.76	1,471,767	12.443	0.43%
2022-08-02	13.94	13.94	14.00	13.70	14.18	1,081,000	15,042,988	13.916	12.30	12.30	12.35	12.09	12.51	1,225,245	12.278	-2.79%
2022-08-01	14.34	14.20	14.34	13.80	14.56	1,049,000	14,975,859	14.276	12.65	12.53	12.65	12.18	12.85	1,188,975	12.596	0.56%
2022-07-29	14.26	14.24	14.30	14.06	14.88	1,319,000	18,925,805	14.349	12.58	12.56	12.62	12.40	13.13	1,495,003	12.659	-1.66%
2022-07-28	14.50	14.50	14.56	14.42	15.38	2,728,096	40,683,894	14.913	12.79	12.79	12.85	12.72	13.57	3,092,124	13.157	0.14%
2022-07-27	14.48	14.48	14.52	14.32	14.80	1,532,500	22,401,237	14.617	12.78	12.78	12.81	12.63	13.06	1,736,992	12.897	-2.03%
2022-07-26	14.78	14.72	14.78	13.02	14.78	5,765,000	82,711,364	14.347	13.04	12.99	13.04	11.49	13.04	6,534,262	12.658	13.34%
2022-07-25	13.04	13.02	13.04	12.60	13.08	1,052,500	13,523,390	12.849	11.50	11.49	11.50	11.12	11.54	1,192,942	11.336	0.93%
2022-07-22	12.92	12.90	12.92	12.72	13.08	944,500	12,170,834	12.886	11.40	11.38	11.40	11.22	11.54	1,070,531	11.369	-0.15%
2022-07-21	12.94	12.90	12.94	12.80	13.50	600,500	7,883,580	13.128	11.42	11.38	11.42	11.29	11.91	680,629	11.583	-1.97%
2022-07-20	13.20	13.12	13.20	12.70	13.48	2,082,202	27,198,734	13.062	11.65	11.58	11.65	11.20	11.89	2,360,044	11.525	-0.90%
2022-07-19	13.32	13.30	13.32	13.28	13.68	1,214,500	16,320,595	13.438	11.75	11.73	11.75	11.72	12.07	1,376,559	11.856	-3.20%
2022-07-18	13.76	13.74	13.76	13.64	14.02	1,331,500	18,474,250	13.875	12.14	12.12	12.14	12.03	12.37	1,509,171	12.241	-1.15%
2022-07-15	13.92	13.90	13.92	13.80	14.22	1,783,000	24,916,060	13.974	12.28	12.26	12.28	12.18	12.55	2,020,917	12.329	-2.25%
2022-07-14	14.24	14.20	14.24	13.68	14.26	2,849,500	40,127,206	14.082	12.56	12.53	12.56	12.07	12.58	3,229,728	12.424	1.71%
2022-07-13	14.00	14.00	14.04	13.70	14.08	3,039,000	42,505,890	13.987	12.35	12.35	12.39	12.09	12.42	3,444,514	12.340	1.30%
2022-07-12	13.82	13.82	13.84	13.34	13.88	1,563,500	21,443,430	13.715	12.19	12.19	12.21	11.77	12.25	1,772,128	12.100	1.17%
2022-07-11	13.66	13.64	13.66	13.36	13.86	1,457,500	19,822,465	13.600	12.05	12.03	12.05	11.79	12.23	1,651,984	11.999	-0.15%
2022-07-08	13.68	13.66	13.68	13.32	13.86	2,198,934	30,148,720	13.711	12.07	12.05	12.07	11.75	12.23	2,492,352	12.096	1.03%
2022-07-07	13.54	13.54	13.56	12.76	13.66	3,687,500	49,360,270	13.386	11.95	11.95	11.96	11.26	12.05	4,179,547	11.810	5.78%
2022-07-06	12.80	12.78	12.80	12.58	12.98	1,100,567	14,104,182	12.815	11.29	11.28	11.29	11.10	11.45	1,247,423	11.307	0.79%
2022-07-05	12.70	12.70	12.72	12.66	12.92	1,229,500	15,645,625	12.725	11.20	11.20	11.22	11.17	11.40	1,393,560	11.227	-0.31%
2022-07-04	12.74	12.74	12.80	12.32	13.00	1,519,500	19,162,980	12.611	11.24	11.24	11.29	10.87	11.47	1,722,257	11.127	-2.98%
2022-06-30	13.46	13.46	13.48	12.66	13.48	3,196,700	42,513,350	13.299	11.59	11.59	11.60	10.90	11.60	3,714,038	11.447	5.65%
2022-06-29	12.74	12.72	12.74	12.64	13.04	718,000	9,189,650	12.799	10.97	10.95	10.97	10.88	11.22	834,198	11.016	-1.09%
2022-06-28	12.88	12.88	12.90	12.36	12.90	1,018,500	12,938,620	12.704	11.09	11.09	11.10	10.64	11.10	1,183,329	10.934	3.37%
2022-06-27	12.46	12.46	12.48	12.16	13.16	2,022,000	25,191,851	12.459	10.72	10.72	10.74	10.47	11.33	2,349,231	10.723	-2.96%
2022-06-24	12.84	12.84	12.86	12.64	12.88	884,000	11,303,240	12.786	11.05	11.05	11.07	10.88	11.09	1,027,062	11.005	2.07%
2022-06-23	12.58	12.58	12.64	12.44	12.80	1,013,000	12,722,156	12.559	10.83	10.83	10.88	10.71	11.02	1,176,939	10.810	-1.10%
2022-06-22	12.72	12.70	12.72	12.52	12.82	1,675,940	21,245,681	12.677	10.95	10.93	10.95	10.78	11.03	1,947,166	10.911	-0.62%
2022-06-21	12.80	12.80	12.82	12.50	12.88	1,366,000	17,433,115	12.762	11.02	11.02	11.03	10.76	11.09	1,587,067	10.984	0.79%
2022-06-20	12.70	12.70	12.72	12.12	12.78	2,108,000	26,528,060	12.584	10.93	10.93	10.95	10.43	11.00	2,449,148	10.832	4.44%
2022-06-17	12.16	12.16	12.26	11.84	12.28	1,122,000	13,601,650	12.123	10.47	10.47	10.55	10.19	10.57	1,303,579	10.434	2.53%
2022-06-16	11.86	11.86	11.88	11.68	12.30	2,007,500	24,119,485	12.015	10.21	10.21	10.23	10.05	10.59	2,332,384	10.341	1.72%
2022-06-15	11.66	11.66	11.68	11.30	11.84	815,000	9,479,760	11.632	10.04	10.04	10.05	9.726	10.19	946,896	10.011	3.37%
2022-06-14	11.28	11.26	11.28	10.94	11.30	855,000	9,537,935	11.155	9.709	9.692	9.709	9.416	9.726	993,369	9.6016	0.71%
2022-06-13	11.20	11.18	11.20	11.18	11.54	898,500	10,140,440	11.286	9.640	9.623	9.640	9.623	9.933	1,043,909	9.7139	-2.95%
2022-06-10	11.54	11.54	11.56	11.16	11.58	324,500	3,721,830	11.469	9.933	9.933	9.950	9.605	9.967	377,015	9.8718	0.52%
2022-06-09	11.48	11.48	11.50	11.30	11.74	559,500	6,417,150	11.469	9.881	9.881	9.898	9.726	10.10	650,047	9.8718	-1.71%
2022-06-08	11.68	11.66	11.68	11.48	11.76	474,510	5,519,227	11.631	10.05	10.04	10.05	9.881	10.12	551,302	10.011	0.17%
2022-06-07	11.66	11.58	11.66	11.48	11.86	611,500	7,110,930	11.629	10.04	9.967	10.04	9.881	10.21	710,462	10.009	-1.69%
2022-06-06	11.86	11.80	11.86	11.62	11.88	650,500	7,639,779	11.744	10.21	10.16	10.21	10.00	10.23	755,774	10.109	0.85%
2022-06-02	11.76	11.74	11.76	11.52	11.78	480,500	5,629,450	11.716	10.12	10.10	10.12	9.915	10.14	558,262	10.084	0.51%
2022-06-01	11.70	11.66	11.70	11.52	11.78	530,000	6,176,740	11.654	10.07	10.04	10.07	9.915	10.14	615,773	10.031	0.69%
2022-05-31	11.62	11.58	11.62	11.32	11.66	612,000	7,082,769	11.573	10.00	9.967	10.00	9.743	10.04	711,043	9.9611	1.93%
2022-05-30	11.40	11.32	11.40	11.26	11.64	491,000	5,588,373	11.382	9.812	9.743	9.812	9.692	10.02	570,461	9.7962	0.00%
2022-05-27	11.40	11.36	11.40	11.14	11.76	512,000	5,862,507	11.450	9.812	9.778	9.812	9.588	10.12	594,860	9.8553	-1.04%
2022-05-26	11.52	11.46	11.52	11.28	11.70	664,500	7,641,569	11.500	9.915	9.864	9.915	9.709	10.07	772,039	9.8979	1.05%
2022-05-25	11.40	11.40	11.42	11.06	11.50	629,500	7,141,500	11.345	9.812	9.812	9.829	9.519	9.898	731,375	9.7645	0.35%
2022-05-24	11.36	11.26	11.36	11.22	11.84	839,585	9,634,551	11.475	9.778	9.692	9.778	9.657	10.19	975,459	9.8769	-3.07%
2022-05-23	11.72	11.72	11.74	11.28	11.88	1,057,702	12,315,006	11.643	10.09	10.09	10.10	9.709	10.23	1,228,875	10.021	3.90%
2022-05-20	11.28	11.26	11.28	11.14	11.46	657,500	7,408,470	11.268	9.709	9.692	9.709	9.588	9.864	763,907	9.6981	0.18%
2022-05-19	11.26	11.22	11.26	11.12	11.56	811,000	9,174,275	11.312	9.692	9.657	9.692	9.571	9.950	942,248	9.7366	-2.60%
2022-05-18	11.56	11.52	11.56	11.46	11.64	546,000	6,324,540	11.583	9.950	9.915	9.950	9.864	10.02	634,362	9.9699	0.00%
2022-05-17	11.56	11.52	11.56	11.34	11.60	656,500	7,560,840	11.517	9.950	9.915	9.950	9.760	9.984	762,745	9.9127	1.23%
2022-05-16	11.42	11.42	11.46	11.34	11.54	581,000	6,653,110	11.451	9.829	9.829	9.864	9.760	9.933	675,026	9.8561	-0.35%
2022-05-13	11.46	11.46	11.48	11.18	11.52	1,018,553	11,589,049	11.378	9.864	9.864	9.881	9.623	9.915	1,183,391	9.7931	2.32%
2022-05-12	11.20	11.20	11.22	11.02	11.30	636,500	7,096,830	11.150	9.640	9.640	9.657	9.485	9.726	739,508	9.5967	-0.88%
2022-05-11	11.30	11.26	11.30	11.24	11.72	987,000	11,277,118	11.426	9.726	9.692	9.726	9.674	10.09	1,146,731	9.8341	-2.59%
2022-05-10	11.60	11.54	11.60	10.76	11.68	2,193,107	25,185,812	11.484	9.984	9.933	9.984	9.261	10.05	2,548,029	9.8844	3.94%
2022-05-06	11.16	11.10	11.16	10.94	11.36	1,367,500	15,318,894	11.202	9.605	9.554	9.605	9.416	9.778	1,588,809	9.6417	-2.62%
2022-05-05	11.46	11.46	11.48	10.56	11.58	4,207,500	47,465,762	11.281	9.864	9.864	9.881	9.089	9.967	4,888,421	9.7098	7.71%
2022-05-04	10.64	10.64	10.66	10.52	10.68	316,000	3,354,949	10.617	9.158	9.158	9.175	9.055	9.192	367,140	9.1381	0.95%
2022-05-03	10.54	10.54	10.62	10.32	10.70	656,500	6,935,301	10.564	9.072	9.072	9.141	8.882	9.210	762,745	9.0926	2.53%
2022-04-29	10.28	10.28	10.32	10.00	10.46	293,500	3,009,200	10.253	8.848	8.848	8.882	8.607	9.003	340,999	8.8247	1.78%
2022-04-28	10.10	10.08	10.10	9.950	10.16	202,000	2,030,308	10.051	8.693	8.676	8.693	8.564	8.745	234,691	8.6510	0.40%
2022-04-27	10.06	10.04	10.06	9.750	10.14	526,500	5,255,905	9.9827	8.659	8.642	8.659	8.392	8.728	611,706	8.5922	2.55%
2022-04-26	9.810	9.800	9.810	9.800	10.30	884,597	8,887,031	10.046	8.444	8.435	8.444	8.435	8.865	1,027,756	8.6470	-2.87%
2022-04-25	10.10	10.06	10.10	9.900	10.34	1,001,500	10,088,355	10.073	8.693	8.659	8.693	8.521	8.900	1,163,578	8.6701	-4.36%
2022-04-22	10.56	10.54	10.56	10.40	10.60	777,000	8,161,880	10.504	9.089	9.072	9.089	8.951	9.123	902,746	9.0412	-1.31%
2022-04-21	10.70	10.64	10.70	10.34	11.00	2,482,000	26,264,372	10.582	9.210	9.158	9.210	8.900	9.468	2,883,675	9.1080	0.00%
2022-04-20	10.70	10.70	10.72	10.20	10.90	2,000,010	21,392,816	10.696	9.210	9.210	9.227	8.779	9.382	2,323,682	9.2064	4.90%
2022-04-19	10.20	10.18	10.20	9.780	10.20	2,051,500	20,525,435	10.005	8.779	8.762	8.779	8.418	8.779	2,383,505	8.6115	0.20%
2022-04-14	10.18	10.10	10.18	9.980	10.24	811,500	8,217,990	10.127	8.762	8.693	8.762	8.590	8.814	942,829	8.7163	2.72%
2022-04-13	9.910	9.870	9.910	9.810	10.10	1,058,000	10,527,767	9.9506	8.530	8.495	8.530	8.444	8.693	1,229,222	8.5646	-0.90%
2022-04-12	10.00	9.950	10.00	9.710	10.14	1,053,000	10,446,197	9.9204	8.607	8.564	8.607	8.357	8.728	1,223,412	8.5386	1.11%
2022-04-11	9.890	9.860	9.900	9.800	10.68	1,821,000	18,118,479	9.9497	8.512	8.487	8.521	8.435	9.192	2,115,702	8.5638	-5.45%
2022-04-08	10.46	10.40	10.46	10.32	10.76	2,219,151	23,381,479	10.536	9.003	8.951	9.003	8.882	9.261	2,578,287	9.0686	2.55%
2022-04-07	10.20	10.20	10.24	10.18	11.02	1,634,000	17,018,250	10.415	8.779	8.779	8.814	8.762	9.485	1,898,439	8.9643	-5.73%
2022-04-06	10.82	10.82	10.90	10.72	11.06	1,254,500	13,674,276	10.900	9.313	9.313	9.382	9.227	9.519	1,457,522	9.3819	-1.46%
2022-04-04	10.98	10.98	11.02	10.72	11.08	506,500	5,553,200	10.964	9.451	9.451	9.485	9.227	9.537	588,469	9.4367	1.86%
2022-04-01	10.78	10.66	10.78	10.46	10.78	474,499	5,042,778	10.628	9.278	9.175	9.278	9.003	9.278	551,290	9.1472	-0.19%
2022-03-31	10.80	10.80	10.84	10.54	10.90	686,500	7,376,810	10.746	9.296	9.296	9.330	9.072	9.382	797,600	9.2488	-1.46%
2022-03-30	10.96	10.96	10.98	10.66	11.02	1,027,500	11,223,675	10.923	9.433	9.433	9.451	9.175	9.485	1,193,786	9.4018	2.81%
2022-03-29	10.66	10.66	10.68	10.48	10.68	458,500	4,849,950	10.578	9.175	9.175	9.192	9.020	9.192	532,701	9.1044	1.14%
2022-03-28	10.54	10.44	10.54	10.04	10.60	1,179,500	12,196,650	10.341	9.072	8.986	9.072	8.642	9.123	1,370,384	8.9002	1.15%
2022-03-25	10.42	10.40	10.42	10.30	10.68	1,122,000	11,740,550	10.464	8.969	8.951	8.969	8.865	9.192	1,303,579	9.0064	-2.98%
2022-03-24	10.74	10.66	10.74	10.54	11.10	1,160,000	12,496,740	10.773	9.244	9.175	9.244	9.072	9.554	1,347,729	9.2724	-1.83%
2022-03-23	10.94	10.94	10.98	10.92	11.36	1,705,000	19,078,993	11.190	9.416	9.416	9.451	9.399	9.778	1,980,929	9.6313	-1.08%
2022-03-22	11.06	11.06	11.10	10.60	11.20	835,600	9,147,273	10.947	9.519	9.519	9.554	9.123	9.640	970,829	9.4221	3.17%
2022-03-21	10.72	10.72	10.80	10.72	10.94	886,137	9,582,932	10.814	9.227	9.227	9.296	9.227	9.416	1,029,545	9.3079	-0.56%
2022-03-18	10.78	10.78	10.80	10.42	10.90	1,323,500	14,132,257	10.678	9.278	9.278	9.296	8.969	9.382	1,537,689	9.1906	2.08%
2022-03-17	10.56	10.56	10.66	10.32	10.76	2,196,000	23,121,740	10.529	9.089	9.089	9.175	8.882	9.261	2,551,390	9.0624	3.33%
2022-03-16	10.22	10.22	10.24	9.660	10.42	2,887,500	29,173,435	10.103	8.796	8.796	8.814	8.314	8.969	3,354,799	8.6960	7.81%
2022-03-15	9.480	9.440	9.480	9.360	9.950	4,305,000	41,475,524	9.6343	8.160	8.125	8.160	8.056	8.564	5,001,700	8.2923	-3.66%
2022-03-14	9.840	9.840	9.850	9.760	10.30	2,552,000	25,416,435	9.9594	8.469	8.469	8.478	8.401	8.865	2,965,003	8.5721	-4.28%
2022-03-11	10.28	10.26	10.28	9.980	10.44	1,122,500	11,362,315	10.122	8.848	8.831	8.848	8.590	8.986	1,304,160	8.7124	-1.53%
2022-03-10	10.44	10.44	10.46	10.30	10.80	1,292,500	13,686,600	10.589	8.986	8.986	9.003	8.865	9.296	1,501,672	9.1142	2.15%
2022-03-09	10.22	10.16	10.22	9.810	10.40	2,135,500	21,553,265	10.093	8.796	8.745	8.796	8.444	8.951	2,481,099	8.6870	-1.54%
2022-03-08	10.38	10.32	10.38	10.18	10.90	2,397,500	24,971,445	10.416	8.934	8.882	8.934	8.762	9.382	2,785,500	8.9648	-3.89%
2022-03-07	10.80	10.78	10.80	10.78	11.22	1,521,678	16,578,405	10.895	9.296	9.278	9.296	9.278	9.657	1,767,939	9.3773	-4.09%
2022-03-04	11.26	11.22	11.26	11.12	11.54	1,576,000	17,801,788	11.296	9.692	9.657	9.692	9.571	9.933	1,831,052	9.7222	-3.10%
2022-03-03	11.62	11.54	11.62	11.54	12.06	1,502,500	17,516,140	11.658	10.00	9.933	10.00	9.933	10.38	1,745,657	10.034	-2.52%
2022-03-02	11.92	11.90	11.92	11.82	12.14	1,307,162	15,664,402	11.984	10.26	10.24	10.26	10.17	10.45	1,518,707	10.314	-2.45%
2022-03-01	12.22	12.22	12.24	12.10	12.36	879,500	10,775,850	12.252	10.52	10.52	10.54	10.41	10.64	1,021,834	10.546	-0.65%
2022-02-28	12.30	12.30	12.32	12.14	12.58	804,668	9,856,272	12.249	10.59	10.59	10.60	10.45	10.83	934,892	10.543	-0.81%
2022-02-25	12.40	12.40	12.44	11.94	12.64	2,263,100	28,084,527	12.410	10.67	10.67	10.71	10.28	10.88	2,629,349	10.681	3.85%
2022-02-24	11.94	11.88	11.94	11.78	12.78	3,219,619	38,980,227	12.107	10.28	10.23	10.28	10.14	11.00	3,740,666	10.421	-6.13%
2022-02-23	12.72	12.72	12.76	12.44	12.82	861,500	10,900,934	12.653	10.95	10.95	10.98	10.71	11.03	1,000,921	10.891	0.32%
2022-02-22	12.68	12.64	12.68	12.38	12.76	1,761,000	22,083,320	12.540	10.91	10.88	10.91	10.66	10.98	2,045,992	10.793	-0.47%
2022-02-21	12.74	12.74	12.80	12.32	12.98	4,192,672	53,349,579	12.724	10.97	10.97	11.02	10.60	11.17	4,871,193	10.952	5.29%
2022-02-18	12.10	12.10	12.12	11.60	12.28	1,553,000	18,795,155	12.102	10.41	10.41	10.43	9.984	10.57	1,804,330	10.417	2.89%
2022-02-17	11.76	11.74	11.76	11.52	11.80	726,500	8,488,340	11.684	10.12	10.10	10.12	9.915	10.16	844,073	10.056	0.51%
2022-02-16	11.70	11.68	11.70	11.60	11.84	729,838	8,539,535	11.701	10.07	10.05	10.07	9.984	10.19	847,951	10.071	0.69%
2022-02-15	11.62	11.62	11.66	11.38	11.76	491,500	5,709,320	11.616	10.00	10.00	10.04	9.795	10.12	571,042	9.9981	1.40%
2022-02-14	11.46	11.46	11.48	11.40	11.66	469,500	5,398,270	11.498	9.864	9.864	9.881	9.812	10.04	545,482	9.8963	-1.88%
2022-02-11	11.68	11.60	11.68	11.54	11.92	1,297,307	15,210,655	11.725	10.05	9.984	10.05	9.933	10.26	1,507,257	10.092	-1.85%
2022-02-10	11.90	11.80	11.90	11.70	12.02	1,044,002	12,347,269	11.827	10.24	10.16	10.24	10.07	10.35	1,212,958	10.179	0.68%
2022-02-09	11.82	11.80	11.82	11.70	11.96	1,139,000	13,497,780	11.851	10.17	10.16	10.17	10.07	10.29	1,323,330	10.200	1.72%
2022-02-08	11.62	11.60	11.66	11.22	11.86	2,022,000	23,447,380	11.596	10.00	9.984	10.04	9.657	10.21	2,349,231	9.9809	2.11%
2022-02-07	11.38	11.36	11.38	11.14	11.44	1,205,500	13,573,700	11.260	9.795	9.778	9.795	9.588	9.846	1,400,592	9.6914	2.71%
2022-02-04	11.08	11.08	11.18	10.92	11.60	947,500	10,568,980	11.155	9.537	9.537	9.623	9.399	9.984	1,100,839	9.6008	-0.89%
2022-01-31	11.18	11.18	11.20	10.88	11.24	217,000	2,410,080	11.106	9.623	9.623	9.640	9.364	9.674	252,118	9.5593	1.08%
2022-01-28	11.06	11.06	11.08	10.70	11.36	878,000	9,612,760	10.948	9.519	9.519	9.537	9.210	9.778	1,020,091	9.4234	-0.90%
2022-01-27	11.16	11.16	11.20	11.10	11.60	1,139,000	12,755,868	11.199	9.605	9.605	9.640	9.554	9.984	1,323,330	9.6392	-3.29%
2022-01-26	11.54	11.54	11.56	11.50	11.92	1,952,000	22,808,551	11.685	9.933	9.933	9.950	9.898	10.26	2,267,902	10.057	-1.20%
2022-01-25	11.68	11.66	11.68	11.60	12.18	2,061,500	24,329,074	11.802	10.05	10.04	10.05	9.984	10.48	2,395,123	10.158	-3.15%
2022-01-24	12.06	12.06	12.08	12.00	12.38	1,675,000	20,324,554	12.134	10.38	10.38	10.40	10.33	10.66	1,946,074	10.444	-1.95%
2022-01-21	12.30	12.30	12.32	12.22	12.62	1,317,000	16,248,061	12.337	10.59	10.59	10.60	10.52	10.86	1,530,137	10.619	-3.00%
2022-01-20	12.68	12.66	12.68	12.38	12.72	905,500	11,366,440	12.553	10.91	10.90	10.91	10.66	10.95	1,052,042	10.804	1.44%
2022-01-19	12.50	12.50	12.52	12.42	13.10	1,253,000	15,856,755	12.655	10.76	10.76	10.78	10.69	11.28	1,455,779	10.892	-2.50%
2022-01-18	12.82	12.74	12.82	12.72	13.56	2,333,000	30,603,190	13.118	11.03	10.97	11.03	10.95	11.67	2,710,561	11.290	-2.58%
2022-01-17	13.16	13.16	13.22	12.30	13.28	3,280,000	42,491,175	12.955	11.33	11.33	11.38	10.59	11.43	3,810,819	11.150	6.82%
2022-01-14	12.32	12.28	12.34	12.22	12.52	791,000	9,757,890	12.336	10.60	10.57	10.62	10.52	10.78	919,012	10.618	-0.81%
2022-01-13	12.42	12.40	12.42	12.32	12.78	1,102,000	13,810,030	12.532	10.69	10.67	10.69	10.60	11.00	1,280,342	10.786	-0.96%
2022-01-12	12.54	12.50	12.54	12.36	12.60	766,500	9,570,940	12.487	10.79	10.76	10.79	10.64	10.84	890,547	10.747	1.13%
2022-01-11	12.40	12.34	12.40	12.34	12.60	851,000	10,575,269	12.427	10.67	10.62	10.67	10.62	10.84	988,722	10.696	-1.59%
2022-01-10	12.60	12.60	12.64	12.22	12.72	2,384,500	29,943,738	12.558	10.84	10.84	10.88	10.52	10.95	2,770,396	10.808	1.61%
2022-01-07	12.40	12.40	12.42	12.30	12.72	1,138,482	14,132,151	12.413	10.67	10.67	10.69	10.59	10.95	1,322,728	10.684	-1.59%
2022-01-06	12.60	12.60	12.68	12.50	12.98	1,113,000	14,034,061	12.609	10.84	10.84	10.91	10.76	11.17	1,293,122	10.853	-2.17%
2022-01-05	12.88	12.88	12.90	12.72	13.48	1,374,000	17,876,580	13.011	11.09	11.09	11.10	10.95	11.60	1,596,361	11.198	-2.13%
2022-01-04	13.16	13.06	13.16	12.98	13.52	1,260,500	16,677,145	13.231	11.33	11.24	11.33	11.17	11.64	1,464,493	11.388	-0.90%
2022-01-03	13.28	13.24	13.28	12.98	13.30	491,000	6,487,195	13.212	11.43	11.40	11.43	11.17	11.45	570,461	11.372	2.63%
2021-12-31	12.94	12.92	12.94	12.94	13.48	686,000	8,962,080	13.064	11.14	11.12	11.14	11.14	11.60	797,019	11.245	-1.82%
2021-12-30	13.18	13.16	13.18	13.12	13.58	1,124,500	14,977,850	13.320	11.34	11.33	11.34	11.29	11.69	1,306,484	11.464	-1.20%
2021-12-29	13.34	13.30	13.34	13.24	13.74	587,000	7,854,480	13.381	11.48	11.45	11.48	11.40	11.83	681,997	11.517	-2.34%
2021-12-28	13.66	13.60	13.66	13.44	14.14	2,348,000	32,139,870	13.688	11.76	11.71	11.76	11.57	12.17	2,727,989	11.782	-1.01%
2021-12-24	13.80	13.72	13.80	13.62	14.14	828,000	11,423,350	13.796	11.88	11.81	11.88	11.72	12.17	961,999	11.875	-1.85%
2021-12-23	14.06	13.98	14.06	13.80	14.30	2,059,840	28,903,276	14.032	12.10	12.03	12.10	11.88	12.31	2,393,194	12.077	0.14%
2021-12-22	14.04	14.02	14.04	13.28	14.08	5,224,500	72,467,630	13.871	12.08	12.07	12.08	11.43	12.12	6,070,007	11.939	6.69%
2021-12-21	13.16	13.16	13.22	12.64	13.34	1,601,000	20,904,419	13.057	11.33	11.33	11.38	10.88	11.48	1,860,098	11.238	4.11%
2021-12-20	12.64	12.64	12.66	12.48	13.64	2,829,000	36,584,766	12.932	10.88	10.88	10.90	10.74	11.74	3,286,831	11.131	-4.24%
2021-12-17	13.20	13.18	13.20	12.46	13.34	6,267,950	81,361,787	12.981	11.36	11.34	11.36	10.72	11.48	7,282,324	11.173	5.77%
2021-12-16	12.48	12.42	12.48	11.46	12.66	5,344,000	65,278,680	12.215	10.74	10.69	10.74	9.864	10.90	6,208,847	10.514	7.59%
2021-12-15	11.60	11.58	11.60	11.54	11.80	687,500	8,020,010	11.665	9.984	9.967	9.984	9.933	10.16	798,762	10.041	0.35%
2021-12-14	11.56	11.52	11.56	11.46	11.86	874,500	10,128,190	11.582	9.950	9.915	9.950	9.864	10.21	1,016,025	9.9684	-1.87%
2021-12-13	11.78	11.74	11.78	11.50	12.18	1,964,500	23,247,075	11.834	10.14	10.10	10.14	9.898	10.48	2,282,425	10.185	2.26%
2021-12-10	11.52	11.50	11.52	11.40	11.76	1,101,000	12,742,350	11.573	9.915	9.898	9.915	9.812	10.12	1,279,180	9.9613	-1.87%
2021-12-09	11.74	11.72	11.74	11.56	11.98	1,403,500	16,472,525	11.737	10.10	10.09	10.10	9.950	10.31	1,630,636	10.102	-1.34%
2021-12-08	11.90	11.86	11.90	11.50	11.94	941,000	11,103,200	11.799	10.24	10.21	10.24	9.898	10.28	1,093,287	10.156	1.36%
2021-12-07	11.74	11.74	11.76	11.28	12.56	5,499,006	63,954,851	11.630	10.10	10.10	10.12	9.709	10.81	6,388,938	10.010	-5.48%
2021-12-06	12.42	12.42	12.44	12.42	13.38	1,849,500	23,544,480	12.730	10.69	10.69	10.71	10.69	11.52	2,148,814	10.957	-3.27%
2021-12-03	12.84	12.76	12.84	12.60	12.90	660,500	8,427,100	12.759	11.05	10.98	11.05	10.84	11.10	767,392	10.981	1.26%
2021-12-02	12.68	12.64	12.68	12.58	13.50	1,321,000	17,098,690	12.944	10.91	10.88	10.91	10.83	11.62	1,534,784	11.141	-4.66%
2021-12-01	13.30	13.26	13.32	12.84	13.44	1,581,500	20,826,517	13.169	11.45	11.41	11.46	11.05	11.57	1,837,442	11.335	1.84%
2021-11-30	13.06	13.06	13.08	12.74	13.18	1,165,500	15,044,831	12.908	11.24	11.24	11.26	10.97	11.34	1,354,119	11.110	0.77%
2021-11-29	12.96	12.90	12.96	12.80	13.52	827,000	10,733,200	12.978	11.15	11.10	11.15	11.02	11.64	960,838	11.171	-1.07%
2021-11-26	13.10	13.10	13.14	13.04	13.62	1,200,000	15,961,861	13.302	11.28	11.28	11.31	11.22	11.72	1,394,202	11.449	-2.67%
2021-11-25	13.46	13.44	13.48	13.40	13.90	859,000	11,639,667	13.550	11.59	11.57	11.60	11.53	11.96	998,016	11.663	-1.90%
2021-11-24	13.72	13.72	13.74	13.04	14.14	3,905,500	53,891,624	13.799	11.81	11.81	11.83	11.22	12.17	4,537,547	11.877	4.57%
2021-11-23	13.12	13.10	13.12	12.66	13.34	1,839,500	24,121,800	13.113	11.29	11.28	11.29	10.90	11.48	2,137,196	11.287	3.47%
2021-11-22	12.68	12.66	12.68	12.36	12.96	927,000	11,811,141	12.741	10.91	10.90	10.91	10.64	11.15	1,077,021	10.966	0.63%
2021-11-19	12.60	12.58	12.60	12.26	12.66	1,042,000	13,039,153	12.514	10.84	10.83	10.84	10.55	10.90	1,210,632	10.771	-0.79%
2021-11-18	12.70	12.70	12.74	12.50	12.96	936,500	11,868,464	12.673	10.93	10.93	10.97	10.76	11.15	1,088,059	10.908	-2.01%
2021-11-17	12.96	12.94	12.96	12.76	13.46	1,303,000	16,820,271	12.909	11.15	11.14	11.15	10.98	11.59	1,513,871	11.111	-1.97%
2021-11-16	13.22	13.20	13.22	12.60	13.66	1,686,000	22,457,015	13.320	11.38	11.36	11.38	10.84	11.76	1,958,854	11.464	4.42%
2021-11-15	12.66	12.66	12.72	12.62	13.02	380,500	4,848,182	12.742	10.90	10.90	10.95	10.86	11.21	442,078	10.967	-0.94%
2021-11-12	12.78	12.76	12.78	12.70	13.20	547,000	7,067,370	12.920	11.00	10.98	11.00	10.93	11.36	635,524	11.121	-1.08%
2021-11-11	12.92	12.90	12.92	12.42	13.10	1,061,500	13,714,870	12.920	11.12	11.10	11.12	10.69	11.28	1,233,288	11.121	3.19%
2021-11-10	12.52	12.50	12.52	12.32	12.60	760,000	9,479,880	12.474	10.78	10.76	10.78	10.60	10.84	882,995	10.736	0.97%
2021-11-09	12.40	12.40	12.44	12.00	12.64	1,272,000	15,815,152	12.433	10.67	10.67	10.71	10.33	10.88	1,477,854	10.701	1.81%
2021-11-08	12.18	12.16	12.20	12.02	12.68	1,713,500	21,014,360	12.264	10.48	10.47	10.50	10.35	10.91	1,990,804	10.556	-4.40%
2021-11-05	12.74	12.72	12.74	12.70	13.18	1,004,459	12,970,756	12.913	10.97	10.95	10.97	10.93	11.34	1,167,016	11.114	-4.35%
2021-11-04	13.32	13.30	13.32	12.26	13.40	3,063,500	39,914,268	13.029	11.46	11.45	11.46	10.55	11.53	3,559,282	11.214	7.94%
2021-11-03	12.34	12.32	12.34	12.28	12.78	2,043,500	25,348,320	12.404	10.62	10.60	10.62	10.57	11.00	2,374,210	10.677	0.33%
2021-11-02	12.30	12.28	12.30	12.18	13.00	2,023,100	25,356,860	12.534	10.59	10.57	10.59	10.48	11.19	2,350,509	10.788	0.33%
2021-11-01	12.26	12.24	12.26	11.88	12.90	3,372,000	41,262,110	12.237	10.55	10.54	10.55	10.23	11.10	3,917,708	10.532	-6.55%
2021-10-29	13.12	13.08	13.14	12.66	13.90	3,491,500	45,692,752	13.087	11.29	11.26	11.31	10.90	11.96	4,056,547	11.264	-4.79%
2021-10-28	13.78	13.76	13.78	12.72	14.02	4,257,000	58,030,070	13.632	11.86	11.84	11.86	10.95	12.07	4,945,932	11.733	6.00%
2021-10-27	13.00	12.94	13.00	12.80	13.18	1,445,500	18,756,900	12.976	11.19	11.14	11.19	11.02	11.34	1,679,433	11.169	-1.52%
2021-10-26	13.20	13.18	13.20	13.12	13.80	955,000	12,724,177	13.324	11.36	11.34	11.36	11.29	11.88	1,109,552	11.468	-2.80%
2021-10-25	13.58	13.54	13.58	13.40	13.96	1,157,500	15,850,890	13.694	11.69	11.65	11.69	11.53	12.02	1,344,824	11.787	0.89%
2021-10-22	13.46	13.46	13.48	13.30	13.76	1,069,500	14,510,736	13.568	11.59	11.59	11.60	11.45	11.84	1,242,583	11.678	0.90%
2021-10-21	13.34	13.34	13.40	12.82	13.70	2,977,500	39,262,763	13.186	11.48	11.48	11.53	11.03	11.79	3,459,364	11.350	-0.45%
2021-10-20	13.40	13.36	13.40	13.30	14.08	1,666,500	22,643,240	13.587	11.53	11.50	11.53	11.45	12.12	1,936,198	11.695	-2.62%
2021-10-19	13.76	13.74	13.76	13.40	14.04	2,909,700	39,717,596	13.650	11.84	11.83	11.84	11.53	12.08	3,380,592	11.749	-1.71%
2021-10-18	14.00	14.00	14.06	13.50	14.50	2,424,000	34,006,710	14.029	12.05	12.05	12.10	11.62	12.48	2,816,288	12.075	1.45%
2021-10-15	13.80	13.76	13.80	13.66	15.26	8,258,500	119,415,265	14.460	11.88	11.84	11.88	11.76	13.13	9,595,015	12.446	-4.17%
2021-10-12	14.40	14.40	14.50	13.82	15.18	10,130,759	148,573,113	14.666	12.39	12.39	12.48	11.89	13.07	11,770,271	12.623	1.41%
2021-10-11	14.20	14.20	14.28	12.40	15.02	13,277,500	189,216,160	14.251	12.22	12.22	12.29	10.67	12.93	15,426,265	12.266	13.78%
2021-10-08	12.48	12.48	12.50	11.88	12.62	2,837,996	35,072,531	12.358	10.74	10.74	10.76	10.23	10.86	3,297,283	10.637	5.41%
2021-10-07	11.84	11.84	11.86	11.56	11.94	802,500	9,426,340	11.746	10.19	10.19	10.21	9.950	10.28	932,373	10.110	3.86%
2021-10-06	11.40	11.40	11.50	11.32	11.78	598,500	6,858,680	11.460	9.812	9.812	9.898	9.743	10.14	695,358	9.8635	-1.21%
2021-10-05	11.54	11.54	11.58	11.30	11.60	379,500	4,355,420	11.477	9.933	9.933	9.967	9.726	9.984	440,916	9.8781	0.17%
2021-10-04	11.52	11.52	11.56	11.46	12.00	525,000	6,131,690	11.679	9.915	9.915	9.950	9.864	10.33	609,963	10.053	-3.84%
2021-09-30	11.98	11.98	12.00	11.70	11.98	514,500	6,098,680	11.854	10.31	10.31	10.33	10.07	10.31	597,764	10.202	2.04%
2021-09-29	11.74	11.66	11.74	11.36	11.76	1,579,000	18,281,800	11.578	10.10	10.04	10.10	9.778	10.12	1,834,538	9.9653	0.34%
2021-09-28	11.70	11.70	11.74	11.64	11.98	1,677,000	19,810,176	11.813	10.07	10.07	10.10	10.02	10.31	1,948,397	10.167	-1.68%
2021-09-27	11.90	11.88	11.92	11.58	12.24	1,591,034	18,823,086	11.831	10.24	10.23	10.26	9.967	10.54	1,848,519	10.183	-0.83%
2021-09-24	12.00	11.98	12.04	11.92	13.04	2,592,000	32,166,470	12.410	10.33	10.31	10.36	10.26	11.22	3,011,477	10.681	-4.91%
2021-09-23	12.62	12.62	12.66	12.08	12.80	2,828,500	35,710,390	12.625	10.86	10.86	10.90	10.40	11.02	3,286,250	10.867	4.99%
2021-09-21	12.02	12.02	12.08	11.76	12.32	1,151,060	13,853,730	12.036	10.35	10.35	10.40	10.12	10.60	1,337,342	10.359	1.18%
2021-09-20	11.88	11.88	11.94	11.54	12.16	1,267,233	14,942,497	11.791	10.23	10.23	10.28	9.933	10.47	1,472,316	10.149	-2.78%
2021-09-17	12.22	12.22	12.38	11.90	12.58	1,768,233	21,577,050	12.203	10.52	10.52	10.66	10.24	10.83	2,054,395	10.503	-1.93%
2021-09-16	12.46	12.44	12.46	12.08	12.78	2,181,000	26,816,893	12.296	10.72	10.71	10.72	10.40	11.00	2,533,962	10.583	1.47%
2021-09-15	12.28	12.28	12.34	12.10	13.32	6,588,500	82,828,710	12.572	10.57	10.57	10.62	10.41	11.46	7,654,750	10.821	-7.81%
2021-09-14	13.32	13.32	13.36	13.30	14.20	2,556,500	34,772,335	13.602	11.46	11.46	11.50	11.45	12.22	2,970,231	11.707	-5.93%
2021-09-13	14.16	14.14	14.16	13.12	14.54	7,750,500	105,969,374	13.673	12.19	12.17	12.19	11.29	12.51	9,004,803	11.768	0.71%
2021-09-10	14.06	14.06	14.08	13.82	15.20	4,167,000	59,717,430	14.331	12.10	12.10	12.12	11.89	13.08	4,841,367	12.335	-3.03%
2021-09-09	14.50	14.48	14.50	14.34	15.88	9,778,500	148,520,203	15.188	12.48	12.46	12.48	12.34	13.67	11,361,004	13.073	-2.55%
2021-09-08	14.88	14.78	14.88	14.04	14.92	7,983,250	116,315,260	14.570	12.81	12.72	12.81	12.08	12.84	9,275,220	12.540	4.35%
2021-09-07	14.26	14.24	14.28	13.42	14.30	13,534,879	189,951,533	14.034	12.27	12.26	12.29	11.55	12.31	15,725,297	12.079	6.10%
2021-09-06	13.44	13.42	13.44	11.60	13.58	8,451,000	109,589,980	12.968	11.57	11.55	11.57	9.984	11.69	9,818,668	11.161	16.06%
2021-09-03	11.58	11.54	11.60	11.42	12.44	3,577,100	42,644,283	11.921	9.967	9.933	9.984	9.829	10.71	4,156,000	10.261	-2.85%
2021-09-02	11.92	11.92	11.96	10.96	11.98	3,362,556	39,159,839	11.646	10.26	10.26	10.29	9.433	10.31	3,906,735	10.024	9.16%
2021-09-01	10.92	10.86	10.92	10.82	11.16	448,500	4,905,430	10.937	9.399	9.347	9.399	9.313	9.605	521,083	9.4139	-1.44%
2021-08-31	11.08	11.08	11.10	10.76	11.18	865,500	9,485,450	10.960	9.537	9.537	9.554	9.261	9.623	1,005,568	9.4329	2.78%
2021-08-30	10.78	10.72	10.80	10.38	10.86	826,000	8,860,880	10.727	9.278	9.227	9.296	8.934	9.347	959,676	9.2332	5.07%
2021-08-27	10.26	10.26	10.34	10.20	10.58	605,500	6,282,200	10.375	8.831	8.831	8.900	8.779	9.106	703,491	8.9300	-2.29%
2021-08-26	10.50	10.42	10.50	10.16	10.56	600,500	6,216,942	10.353	9.037	8.969	9.037	8.745	9.089	697,682	8.9109	-0.19%
2021-08-25	10.52	10.40	10.52	10.26	10.66	262,500	2,728,070	10.393	9.055	8.951	9.055	8.831	9.175	304,982	8.9450	0.38%
2021-08-24	10.48	10.46	10.48	10.46	10.66	314,880	3,306,758	10.502	9.020	9.003	9.020	9.003	9.175	365,839	9.0388	-1.32%
2021-08-23	10.62	10.56	10.62	10.10	10.62	693,500	7,270,220	10.483	9.141	9.089	9.141	8.693	9.141	805,733	9.0231	5.15%
2021-08-20	10.10	10.10	10.12	10.00	10.32	910,500	9,222,630	10.129	8.693	8.693	8.710	8.607	8.882	1,057,851	8.7183	-2.70%
2021-08-19	10.38	10.32	10.38	10.32	10.68	801,500	8,387,295	10.464	8.934	8.882	8.934	8.882	9.192	931,211	9.0069	-2.81%
2021-08-18	10.68	10.54	10.68	10.50	10.84	607,000	6,437,730	10.606	9.192	9.072	9.192	9.037	9.330	705,234	9.1285	-0.56%
2021-08-17	10.74	10.58	10.76	10.42	10.98	996,000	10,543,960	10.586	9.244	9.106	9.261	8.969	9.451	1,157,188	9.1117	-1.83%
2021-08-16	10.94	10.84	10.94	10.78	11.30	903,500	9,911,220	10.970	9.416	9.330	9.416	9.278	9.726	1,049,718	9.4418	-1.62%
2021-08-13	11.12	11.10	11.12	11.12	11.50	898,500	10,120,660	11.264	9.571	9.554	9.571	9.571	9.898	1,043,909	9.6950	-2.28%
2021-08-12	11.38	11.34	11.38	11.32	11.62	737,500	8,458,360	11.469	9.795	9.760	9.795	9.743	10.00	856,853	9.8714	-1.04%
2021-08-11	11.50	11.44	11.50	11.38	11.66	712,500	8,178,860	11.479	9.898	9.846	9.898	9.795	10.04	827,807	9.8801	-1.03%
2021-08-10	11.62	11.58	11.62	11.46	11.72	841,500	9,729,990	11.563	10.00	9.967	10.00	9.864	10.09	977,684	9.9521	0.69%
2021-08-09	11.54	11.52	11.54	11.04	11.60	1,193,000	13,562,560	11.368	9.933	9.915	9.933	9.502	9.984	1,386,069	9.7849	0.52%
2021-08-06	11.48	11.44	11.48	11.36	11.66	1,208,558	13,975,821	11.564	9.881	9.846	9.881	9.778	10.04	1,404,145	9.9533	0.00%
2021-08-05	11.48	11.42	11.48	11.10	11.60	2,086,500	23,766,370	11.391	9.881	9.829	9.881	9.554	9.984	2,424,169	9.8039	-0.86%
2021-08-04	11.58	11.52	11.58	11.12	11.64	1,565,030	18,022,103	11.516	9.967	9.915	9.967	9.571	10.02	1,818,307	9.9115	2.48%
2021-08-03	11.30	11.28	11.30	11.08	11.80	1,812,020	20,588,632	11.362	9.726	9.709	9.726	9.537	10.16	2,105,268	9.7796	-2.08%
2021-08-02	11.54	11.50	11.54	10.90	11.74	3,394,500	38,659,400	11.389	9.933	9.898	9.933	9.382	10.10	3,943,849	9.8025	3.96%
2021-07-30	11.10	11.08	11.10	10.28	11.30	5,553,500	61,349,200	11.047	9.554	9.537	9.554	8.848	9.726	6,452,251	9.5082	7.77%
2021-07-29	10.30	10.30	10.36	10.22	10.40	2,624,000	27,035,150	10.303	8.865	8.865	8.917	8.796	8.951	3,048,655	8.8679	1.18%
2021-07-28	10.18	10.10	10.18	9.610	10.38	2,644,500	26,652,540	10.078	8.762	8.693	8.762	8.271	8.934	3,072,473	8.6746	4.52%
2021-07-27	9.740	9.510	9.740	9.420	9.930	2,130,000	20,690,520	9.7139	8.383	8.185	8.383	8.108	8.547	2,474,709	8.3608	0.83%
2021-07-26	9.660	9.650	9.680	9.590	9.880	1,117,030	10,827,966	9.6935	8.314	8.306	8.332	8.254	8.504	1,297,805	8.3433	-1.73%
2021-07-23	9.830	9.820	9.830	9.770	9.900	788,500	7,766,520	9.8497	8.461	8.452	8.461	8.409	8.521	916,107	8.4777	0.61%
2021-07-22	9.770	9.760	9.770	9.600	9.930	1,666,374	16,363,661	9.8199	8.409	8.401	8.409	8.263	8.547	1,936,052	8.4521	2.52%
2021-07-21	9.530	9.520	9.530	9.200	9.640	1,185,130	11,200,516	9.4509	8.203	8.194	8.203	7.919	8.297	1,376,926	8.1344	2.80%
2021-07-20	9.270	9.230	9.270	9.200	9.350	561,500	5,201,105	9.2629	7.979	7.944	7.979	7.919	8.048	652,370	7.9726	-0.22%
2021-07-19	9.290	9.220	9.290	9.160	9.360	525,500	4,849,860	9.2290	7.996	7.936	7.996	7.884	8.056	610,544	7.9435	-0.21%
2021-07-16	9.310	9.310	9.360	9.250	9.400	427,000	3,976,345	9.3123	8.013	8.013	8.056	7.962	8.091	496,104	8.0152	0.87%
2021-07-15	9.230	9.180	9.230	9.140	9.340	643,000	5,920,198	9.2072	7.944	7.901	7.944	7.867	8.039	747,060	7.9247	-0.86%
2021-07-14	9.310	9.200	9.310	9.190	9.360	364,500	3,378,745	9.2695	8.013	7.919	8.013	7.910	8.056	423,489	7.9784	0.22%
2021-07-13	9.290	9.280	9.290	9.210	9.430	1,098,040	10,242,619	9.3281	7.996	7.987	7.996	7.927	8.116	1,275,741	8.0288	1.20%
2021-07-12	9.180	9.160	9.180	9.100	9.290	928,477	8,542,497	9.2005	7.901	7.884	7.901	7.832	7.996	1,078,737	7.9190	0.66%
2021-07-09	9.120	9.060	9.120	9.000	9.140	864,000	7,821,990	9.0532	7.850	7.798	7.850	7.746	7.867	1,003,826	7.7922	-0.22%
2021-07-08	9.140	9.080	9.140	9.020	9.280	1,304,124	11,883,088	9.1119	7.867	7.815	7.867	7.764	7.987	1,515,177	7.8427	-1.93%
2021-07-07	9.320	9.290	9.320	9.220	9.620	852,000	7,913,620	9.2883	8.022	7.996	8.022	7.936	8.280	989,883	7.9945	-1.17%
2021-07-06	9.430	9.430	9.440	9.380	9.590	815,500	7,702,950	9.4457	8.116	8.116	8.125	8.073	8.254	947,477	8.1300	-0.74%
2021-07-05	9.500	9.500	9.530	9.500	9.730	608,000	5,818,460	9.5698	8.177	8.177	8.203	8.177	8.375	706,396	8.2368	-1.86%
2021-07-02	9.680	9.680	9.720	9.640	9.870	1,164,500	11,329,820	9.7293	8.332	8.332	8.366	8.297	8.495	1,352,957	8.3741	-1.93%
2021-06-30	9.870	9.870	9.880	9.750	10.00	597,101	5,919,329	9.9134	8.495	8.495	8.504	8.392	8.607	693,733	8.5326	1.02%
2021-06-29	9.770	9.760	9.770	9.740	9.950	514,500	5,054,635	9.8244	8.409	8.401	8.409	8.383	8.564	597,764	8.4559	-0.31%
2021-06-28	9.800	9.800	9.860	9.600	9.920	764,477	7,470,078	9.7715	8.435	8.435	8.487	8.263	8.538	888,196	8.4104	0.00%
2021-06-25	9.800	9.800	9.820	9.740	9.850	373,000	3,655,125	9.7993	8.435	8.435	8.452	8.383	8.478	433,364	8.4343	0.62%
2021-06-24	9.740	9.740	9.830	9.700	9.900	319,500	3,129,560	9.7952	8.383	8.383	8.461	8.349	8.521	371,206	8.4308	-0.92%
2021-06-23	9.830	9.750	9.830	9.470	9.890	931,500	9,025,785	9.6895	8.461	8.392	8.461	8.151	8.512	1,082,249	8.3398	3.36%
2021-06-22	9.510	9.500	9.510	9.510	9.850	668,582	6,405,161	9.5802	8.185	8.177	8.185	8.185	8.478	776,782	8.2458	-1.02%
2021-06-21	9.870	9.870	9.900	9.780	9.930	484,344	4,765,140	9.8383	8.270	8.270	8.295	8.194	8.320	578,073	8.2431	-0.60%
2021-06-18	9.930	9.930	9.970	9.610	10.06	1,036,344	10,267,669	9.9076	8.320	8.320	8.353	8.052	8.429	1,236,894	8.3012	2.90%
2021-06-17	9.650	9.650	9.710	9.610	9.780	601,500	5,802,975	9.6475	8.085	8.085	8.136	8.052	8.194	717,901	8.0833	-1.33%
2021-06-16	9.780	9.780	9.790	9.760	9.990	574,500	5,640,545	9.8182	8.194	8.194	8.203	8.178	8.370	685,676	8.2263	-2.10%
2021-06-15	9.990	9.990	10.00	9.980	10.18	961,000	9,631,320	10.022	8.370	8.370	8.379	8.362	8.529	1,146,970	8.3972	-1.28%
2021-06-11	10.12	10.12	10.14	10.10	10.44	789,500	8,037,640	10.181	8.479	8.479	8.496	8.462	8.747	942,282	8.5300	-2.32%
2021-06-10	10.36	10.32	10.36	10.24	10.46	2,034,768	21,073,432	10.357	8.680	8.647	8.680	8.580	8.764	2,428,530	8.6774	1.57%
2021-06-09	10.20	10.18	10.20	10.00	10.38	2,129,500	21,724,130	10.202	8.546	8.529	8.546	8.379	8.697	2,541,595	8.5474	3.03%
2021-06-08	9.900	9.900	9.940	9.750	9.930	684,500	6,731,245	9.8338	8.295	8.295	8.328	8.169	8.320	816,962	8.2394	0.92%
2021-06-07	9.810	9.800	9.810	9.730	9.910	653,287	6,404,604	9.8037	8.219	8.211	8.219	8.152	8.303	779,709	8.2141	0.10%
2021-06-04	9.800	9.800	9.840	9.760	10.06	879,500	8,678,030	9.8670	8.211	8.211	8.245	8.178	8.429	1,049,698	8.2672	-2.39%
2021-06-03	10.04	10.04	10.06	9.740	10.20	2,282,000	22,904,305	10.037	8.412	8.412	8.429	8.161	8.546	2,723,606	8.4096	3.29%
2021-06-02	9.720	9.720	9.740	9.610	9.760	636,000	6,172,065	9.7045	8.144	8.144	8.161	8.052	8.178	759,077	8.1310	1.46%
2021-06-01	9.580	9.580	9.600	9.550	9.750	1,631,516	15,706,346	9.6268	8.027	8.027	8.043	8.002	8.169	1,947,242	8.0659	0.31%
2021-05-31	9.550	9.550	9.560	9.380	9.600	1,381,000	13,119,505	9.5000	8.002	8.002	8.010	7.859	8.043	1,648,247	7.9597	0.84%
2021-05-28	9.470	9.470	9.480	9.420	9.660	481,500	4,573,685	9.4988	7.935	7.935	7.943	7.893	8.094	574,678	7.9587	-0.84%
2021-05-27	9.550	9.550	9.570	9.420	9.640	554,500	5,275,210	9.5135	8.002	8.002	8.018	7.893	8.077	661,805	7.9709	-0.10%
2021-05-26	9.560	9.520	9.560	9.420	9.560	447,000	4,258,000	9.5257	8.010	7.976	8.010	7.893	8.010	533,502	7.9812	0.84%
2021-05-25	9.480	9.480	9.500	9.460	9.640	624,000	5,943,485	9.5248	7.943	7.943	7.960	7.926	8.077	744,755	7.9805	-0.84%
2021-05-24	9.560	9.560	9.570	9.320	9.570	896,373	8,502,220	9.4851	8.010	8.010	8.018	7.809	8.018	1,069,836	7.9472	2.91%
2021-05-21	9.290	9.290	9.320	9.180	9.380	1,264,000	11,700,232	9.2565	7.784	7.784	7.809	7.692	7.859	1,508,606	7.7557	-0.11%
2021-05-20	9.300	9.260	9.300	9.240	9.460	1,066,020	9,991,316	9.3725	7.792	7.759	7.792	7.742	7.926	1,272,313	7.8529	-1.27%
2021-05-18	9.420	9.420	9.430	9.410	9.590	1,232,500	11,720,679	9.5097	7.893	7.893	7.901	7.884	8.035	1,471,010	7.9678	-0.42%
2021-05-17	9.460	9.460	9.470	9.420	9.520	1,654,500	15,648,670	9.4582	7.926	7.926	7.935	7.893	7.976	1,974,674	7.9247	0.75%
2021-05-14	9.390	9.380	9.400	9.290	9.420	1,110,000	10,417,085	9.3848	7.868	7.859	7.876	7.784	7.893	1,324,804	7.8631	1.84%
2021-05-13	9.220	9.220	9.230	9.220	9.480	868,000	8,106,680	9.3395	7.725	7.725	7.733	7.725	7.943	1,035,973	7.8252	-2.12%
2021-05-12	9.420	9.410	9.420	9.420	9.490	255,500	2,413,381	9.4457	7.893	7.884	7.893	7.893	7.951	304,944	7.9142	0.00%
2021-05-11	9.420	9.420	9.470	9.380	9.480	744,000	6,999,485	9.4079	7.893	7.893	7.935	7.859	7.943	887,977	7.8825	-1.26%
2021-05-10	9.540	9.520	9.540	9.470	9.640	503,000	4,793,857	9.5305	7.993	7.976	7.993	7.935	8.077	600,339	7.9852	-0.63%
2021-05-07	9.600	9.580	9.600	9.510	9.680	538,543	5,146,173	9.5557	8.043	8.027	8.043	7.968	8.110	642,760	8.0064	0.21%
2021-05-06	9.580	9.530	9.580	9.490	9.680	535,000	5,117,790	9.5660	8.027	7.985	8.027	7.951	8.110	638,532	8.0149	0.52%
2021-05-05	9.530	9.530	9.540	9.430	9.610	370,000	3,517,225	9.5060	7.985	7.985	7.993	7.901	8.052	441,601	7.9647	0.32%
2021-05-04	9.500	9.500	9.510	9.400	9.630	856,500	8,103,815	9.4615	7.960	7.960	7.968	7.876	8.069	1,022,247	7.9274	-1.14%
2021-05-03	9.610	9.610	9.630	9.420	9.700	727,000	6,918,189	9.5161	8.052	8.052	8.069	7.893	8.127	867,687	7.9731	-0.41%
2021-04-30	9.650	9.640	9.650	9.650	9.870	845,000	8,222,795	9.7311	8.085	8.077	8.085	8.085	8.270	1,008,522	8.1533	-1.53%
2021-04-29	9.800	9.800	9.860	9.730	9.890	359,000	3,518,245	9.8001	8.211	8.211	8.261	8.152	8.286	428,473	8.2111	-0.20%
2021-04-28	9.820	9.820	9.840	9.780	9.930	489,500	4,803,455	9.8130	8.228	8.228	8.245	8.194	8.320	584,227	8.2219	-0.51%
2021-04-27	9.870	9.860	9.870	9.850	9.950	490,000	4,844,285	9.8863	8.270	8.261	8.270	8.253	8.337	584,823	8.2833	-0.30%
2021-04-26	9.900	9.890	9.900	9.880	10.08	458,103	4,550,521	9.9334	8.295	8.286	8.295	8.278	8.446	546,754	8.3228	-1.00%
2021-04-23	10.00	9.990	10.00	9.950	10.04	390,000	3,892,385	9.9805	8.379	8.370	8.379	8.337	8.412	465,472	8.3622	-0.40%
2021-04-22	10.04	10.04	10.08	10.00	10.16	369,000	3,705,150	10.041	8.412	8.412	8.446	8.379	8.513	440,408	8.4130	-0.40%
2021-04-21	10.08	10.04	10.08	10.00	10.18	617,150	6,199,881	10.046	8.446	8.412	8.446	8.379	8.529	736,579	8.4171	-1.37%
2021-04-20	10.22	10.22	10.24	10.10	10.28	1,323,500	13,528,110	10.221	8.563	8.563	8.580	8.462	8.613	1,579,620	8.5642	0.39%
2021-04-19	10.18	10.14	10.18	10.04	10.22	723,500	7,352,260	10.162	8.529	8.496	8.529	8.412	8.563	863,510	8.5144	0.79%
2021-04-16	10.10	10.04	10.10	10.00	10.16	453,500	4,576,730	10.092	8.462	8.412	8.462	8.379	8.513	541,260	8.4557	0.20%
2021-04-15	10.08	10.02	10.08	9.860	10.14	946,500	9,490,450	10.027	8.446	8.395	8.446	8.261	8.496	1,129,664	8.4011	1.92%
2021-04-14	9.890	9.870	9.890	9.870	9.960	314,500	3,114,595	9.9033	8.286	8.270	8.286	8.270	8.345	375,361	8.2976	0.20%
2021-04-13	9.870	9.870	9.880	9.850	9.960	358,260	3,544,795	9.8945	8.270	8.270	8.278	8.253	8.345	427,589	8.2902	-0.90%
2021-04-12	9.960	9.960	9.970	9.890	10.02	600,760	5,960,541	9.9217	8.345	8.345	8.353	8.286	8.395	717,017	8.3130	-0.40%
2021-04-09	10.00	9.950	10.00	9.910	10.14	541,201	5,399,465	9.9768	8.379	8.337	8.379	8.303	8.496	645,933	8.3592	-0.60%
2021-04-08	10.06	10.06	10.08	10.04	10.22	902,500	9,119,910	10.105	8.429	8.429	8.446	8.412	8.563	1,077,149	8.4667	-0.20%
2021-04-07	10.08	10.06	10.08	9.910	10.08	466,020	4,661,116	10.002	8.446	8.429	8.446	8.303	8.446	556,203	8.3802	1.72%
2021-04-01	9.910	9.900	9.930	9.880	9.980	606,500	6,007,125	9.9046	8.303	8.295	8.320	8.278	8.362	723,868	8.2986	0.30%
2021-03-31	9.880	9.880	9.900	9.880	10.10	895,500	8,909,645	9.9494	8.278	8.278	8.295	8.278	8.462	1,068,795	8.3362	-1.59%
2021-03-30	10.04	10.00	10.04	9.920	10.22	901,840	9,036,705	10.020	8.412	8.379	8.412	8.312	8.563	1,076,361	8.3956	-1.76%
2021-03-29	10.22	10.22	10.24	9.850	10.30	2,186,000	21,961,825	10.047	8.563	8.563	8.580	8.253	8.630	2,609,028	8.4176	3.44%
2021-03-26	9.880	9.880	9.900	9.830	9.960	898,500	8,880,085	9.8832	8.278	8.278	8.295	8.236	8.345	1,072,375	8.2808	-0.30%
2021-03-25	9.910	9.910	9.930	9.730	10.06	1,355,000	13,365,535	9.8639	8.303	8.303	8.320	8.152	8.429	1,617,216	8.2645	0.51%
2021-03-24	9.860	9.840	9.860	9.840	10.08	1,430,000	14,255,650	9.9690	8.261	8.245	8.261	8.245	8.446	1,706,729	8.3526	-2.18%
2021-03-23	10.08	10.06	10.08	10.00	10.18	1,071,420	10,769,315	10.051	8.446	8.429	8.446	8.379	8.529	1,278,758	8.4217	-0.40%
2021-03-22	10.12	10.12	10.14	10.02	10.18	761,000	7,686,410	10.100	8.479	8.479	8.496	8.395	8.529	908,267	8.4627	1.00%
2021-03-19	10.02	10.02	10.06	10.02	10.16	1,649,421	16,606,074	10.068	8.395	8.395	8.429	8.395	8.513	1,968,612	8.4354	-0.79%
2021-03-18	10.10	10.10	10.12	10.06	10.28	1,624,500	16,446,220	10.124	8.462	8.462	8.479	8.429	8.613	1,938,869	8.4824	-0.59%
2021-03-17	10.16	10.14	10.16	10.12	10.28	712,500	7,268,370	10.201	8.513	8.496	8.513	8.479	8.613	850,381	8.5472	-0.78%
2021-03-16	10.24	10.20	10.24	10.18	10.32	534,500	5,463,410	10.222	8.580	8.546	8.580	8.529	8.647	637,935	8.5642	-0.19%
2021-03-15	10.26	10.18	10.26	10.16	10.40	851,084	8,723,513	10.250	8.596	8.529	8.596	8.513	8.714	1,015,783	8.5880	0.00%
2021-03-12	10.26	10.14	10.26	10.10	10.36	738,500	7,545,210	10.217	8.596	8.496	8.596	8.462	8.680	881,412	8.5604	0.98%
2021-03-11	10.16	10.16	10.20	10.12	10.30	1,189,500	12,136,480	10.203	8.513	8.513	8.546	8.479	8.630	1,419,689	8.5487	0.20%
2021-03-10	10.14	10.12	10.14	10.08	10.28	614,500	6,239,580	10.154	8.496	8.479	8.496	8.446	8.613	733,416	8.5076	0.40%
2021-03-09	10.10	10.08	10.10	10.02	10.32	1,568,000	15,884,770	10.131	8.462	8.446	8.462	8.395	8.647	1,871,435	8.4880	-0.98%
2021-03-08	10.20	10.22	10.24	10.18	10.58	1,247,840	12,887,918	10.328	8.546	8.563	8.580	8.529	8.865	1,489,318	8.6536	-1.54%
2021-03-05	10.36	10.34	10.36	10.18	10.42	1,239,108	12,753,084	10.292	8.680	8.663	8.680	8.529	8.730	1,478,897	8.6234	-0.58%
2021-03-04	10.42	10.40	10.42	10.38	10.76	1,558,760	16,368,679	10.501	8.730	8.714	8.730	8.697	9.015	1,860,407	8.7984	-2.98%
2021-03-03	10.74	10.72	10.74	10.68	10.82	1,633,420	17,509,049	10.719	8.999	8.982	8.999	8.948	9.066	1,949,515	8.9812	-0.74%
2021-03-02	10.82	10.72	10.82	10.70	11.10	1,404,000	15,148,930	10.790	9.066	8.982	9.066	8.965	9.300	1,675,698	9.0404	-0.73%
2021-03-01	10.90	10.90	10.94	10.66	11.06	2,144,000	23,471,930	10.948	9.133	9.133	9.166	8.932	9.267	2,558,901	9.1727	0.93%
2021-02-26	10.80	10.76	10.80	10.28	10.94	3,918,500	42,014,420	10.722	9.049	9.015	9.049	8.613	9.166	4,676,797	8.9836	2.47%
2021-02-25	10.54	10.52	10.54	10.46	10.70	1,200,000	12,734,125	10.612	8.831	8.814	8.831	8.764	8.965	1,432,221	8.8912	0.19%
2021-02-24	10.52	10.50	10.52	10.46	10.84	1,909,760	20,219,275	10.587	8.814	8.798	8.814	8.764	9.082	2,279,331	8.8707	-2.59%
2021-02-23	10.80	10.80	10.82	10.52	10.86	1,487,039	15,955,079	10.729	9.049	9.049	9.066	8.814	9.099	1,774,806	8.9898	0.93%
2021-02-22	10.70	10.64	10.70	10.64	11.00	2,184,500	23,675,945	10.838	8.965	8.915	8.965	8.915	9.216	2,607,238	9.0809	-1.65%
2021-02-19	10.88	10.86	10.88	10.38	10.88	2,161,000	23,218,505	10.744	9.116	9.099	9.116	8.697	9.116	2,579,190	9.0022	2.26%
2021-02-18	10.64	10.62	10.64	10.56	10.84	893,948	9,539,906	10.672	8.915	8.898	8.915	8.848	9.082	1,066,942	8.9414	-2.03%
2021-02-17	10.86	10.84	10.86	10.50	10.90	1,123,500	12,118,640	10.787	9.099	9.082	9.099	8.798	9.133	1,340,916	9.0376	2.26%
2021-02-16	10.62	10.60	10.62	10.40	10.70	664,500	7,027,820	10.576	8.898	8.881	8.898	8.714	8.965	793,092	8.8613	2.12%
2021-02-11	10.40	10.38	10.40	10.16	10.44	285,948	2,948,400	10.311	8.714	8.697	8.714	8.513	8.747	341,284	8.6391	1.56%
2021-02-10	10.24	10.22	10.24	10.10	10.24	359,448	3,649,800	10.154	8.580	8.563	8.580	8.462	8.580	429,007	8.5075	1.19%
2021-02-09	10.12	10.12	10.16	10.08	10.20	643,500	6,521,700	10.135	8.479	8.479	8.513	8.446	8.546	768,028	8.4915	-0.39%
2021-02-08	10.16	10.16	10.18	10.04	10.18	737,500	7,446,980	10.098	8.513	8.513	8.529	8.412	8.529	880,219	8.4604	0.40%
2021-02-05	10.12	10.12	10.20	10.10	10.24	790,776	8,028,726	10.153	8.479	8.479	8.546	8.462	8.580	943,805	8.5068	0.00%
2021-02-04	10.12	10.12	10.16	10.12	10.36	808,500	8,246,975	10.200	8.479	8.479	8.513	8.479	8.680	964,959	8.5465	-2.32%
2021-02-03	10.36	10.34	10.36	10.28	10.50	448,000	4,655,030	10.391	8.680	8.663	8.680	8.613	8.798	534,696	8.7059	-0.38%
2021-02-02	10.40	10.36	10.42	10.30	10.56	618,500	6,412,490	10.368	8.714	8.680	8.730	8.630	8.848	738,190	8.6868	-0.38%
2021-02-01	10.44	10.44	10.48	10.02	10.60	1,269,000	13,068,550	10.298	8.747	8.747	8.781	8.395	8.881	1,514,573	8.6285	3.37%
2021-01-29	10.10	10.10	10.12	10.06	10.40	1,012,500	10,287,900	10.161	8.462	8.462	8.479	8.429	8.714	1,208,436	8.5134	-1.17%
2021-01-28	10.22	10.22	10.24	10.18	10.56	1,374,835	14,098,210	10.254	8.563	8.563	8.580	8.529	8.848	1,640,889	8.5918	-2.11%
2021-01-27	10.44	10.42	10.44	10.22	10.60	1,211,500	12,552,860	10.361	8.747	8.730	8.747	8.563	8.881	1,445,946	8.6814	-0.76%
2021-01-26	10.52	10.50	10.52	10.40	10.80	1,449,500	15,201,190	10.487	8.814	8.798	8.814	8.714	9.049	1,730,003	8.7868	-2.59%
2021-01-25	10.80	10.78	10.80	10.66	11.04	1,650,500	17,901,170	10.846	9.049	9.032	9.049	8.932	9.250	1,969,900	9.0873	0.19%
2021-01-22	10.78	10.72	10.78	10.68	11.24	1,386,908	15,063,889	10.861	9.032	8.982	9.032	8.948	9.418	1,655,298	9.1004	-3.41%
2021-01-21	11.16	11.16	11.24	11.02	11.44	1,713,500	19,202,880	11.207	9.351	9.351	9.418	9.233	9.585	2,045,092	9.3897	-2.11%
2021-01-20	11.40	11.38	11.40	11.12	11.50	2,449,500	27,698,290	11.308	9.552	9.535	9.552	9.317	9.635	2,923,520	9.4743	-0.18%
2021-01-19	11.42	11.38	11.42	11.00	11.46	4,124,966	46,564,283	11.288	9.568	9.535	9.568	9.216	9.602	4,923,217	9.4581	4.20%
2021-01-18	10.96	10.94	10.96	10.64	11.22	1,662,900	18,340,888	11.029	9.183	9.166	9.183	8.915	9.401	1,984,700	9.2411	2.43%
2021-01-15	10.70	10.70	10.74	10.68	11.34	1,397,500	15,226,050	10.895	8.965	8.965	8.999	8.948	9.501	1,667,940	9.1287	-4.46%
2021-01-14	11.20	11.18	11.20	10.42	11.28	2,292,500	25,197,450	10.991	9.384	9.367	9.384	8.730	9.451	2,736,138	9.2091	6.46%
2021-01-13	10.52	10.52	10.56	10.36	10.66	784,500	8,259,880	10.529	8.814	8.814	8.848	8.680	8.932	936,314	8.8217	0.96%
2021-01-12	10.42	10.42	10.44	10.26	10.44	455,000	4,703,420	10.337	8.730	8.730	8.747	8.596	8.747	543,050	8.6611	0.39%
2021-01-11	10.38	10.34	10.38	10.26	10.74	842,000	8,785,830	10.434	8.697	8.663	8.697	8.596	8.999	1,004,941	8.7426	-1.52%
2021-01-08	10.54	10.52	10.54	10.02	10.54	1,153,217	11,972,772	10.382	8.831	8.814	8.831	8.395	8.831	1,376,384	8.6987	3.33%
2021-01-07	10.20	10.18	10.20	10.10	10.50	781,456	7,981,281	10.213	8.546	8.529	8.546	8.462	8.798	932,681	8.5574	-3.04%
2021-01-06	10.52	10.52	10.54	10.36	10.66	651,500	6,845,130	10.507	8.814	8.814	8.831	8.680	8.932	777,576	8.8032	-1.13%
2021-01-05	10.64	10.64	10.66	10.24	10.66	832,000	8,691,890	10.447	8.915	8.915	8.932	8.580	8.932	993,006	8.7531	1.14%
2021-01-04	10.52	10.52	10.54	10.24	10.54	667,000	6,903,410	10.350	8.814	8.814	8.831	8.580	8.831	796,076	8.6718	1.54%
2020-12-31	10.36	10.36	10.42	10.30	10.54	290,500	3,017,530	10.387	8.680	8.680	8.730	8.630	8.831	346,717	8.7032	-1.15%
2020-12-30	10.48	10.46	10.54	10.40	10.82	937,500	9,871,000	10.529	8.781	8.764	8.831	8.714	9.066	1,118,922	8.8219	-2.96%
2020-12-29	10.80	10.80	10.82	9.920	10.84	2,630,000	27,587,790	10.490	9.049	9.049	9.066	8.312	9.082	3,138,950	8.7889	9.09%
2020-12-28	9.900	9.900	9.920	9.870	10.14	1,136,000	11,280,575	9.9301	8.295	8.295	8.312	8.270	8.496	1,355,835	8.3200	-1.98%
2020-12-24	10.10	10.02	10.10	9.860	10.16	332,000	3,340,930	10.063	8.462	8.395	8.462	8.261	8.513	396,248	8.4314	2.23%
2020-12-23	9.880	9.870	9.880	9.860	10.00	446,000	4,415,285	9.8997	8.278	8.270	8.278	8.261	8.379	532,309	8.2946	-1.20%
2020-12-22	10.00	10.00	10.02	9.810	10.18	580,000	5,780,835	9.9670	8.379	8.379	8.395	8.219	8.529	692,240	8.3509	-1.57%
2020-12-21	10.16	10.16	10.18	10.16	10.46	565,669	5,808,210	10.268	8.513	8.513	8.529	8.513	8.764	675,136	8.6030	-2.50%
2020-12-18	10.42	10.36	10.44	10.20	10.42	658,500	6,823,400	10.362	8.730	8.680	8.747	8.546	8.730	785,931	8.6819	1.17%
2020-12-17	10.30	10.30	10.32	10.10	10.34	921,000	9,396,620	10.203	8.630	8.630	8.647	8.462	8.663	1,099,229	8.5484	1.18%
2020-12-16	10.18	10.16	10.18	9.810	10.18	794,000	7,985,640	10.057	8.529	8.513	8.529	8.219	8.529	947,653	8.4268	3.77%
2020-12-15	9.810	9.810	9.830	9.800	10.06	1,363,000	13,425,390	9.8499	8.219	8.219	8.236	8.211	8.429	1,626,764	8.2528	-2.49%
2020-12-14	10.06	10.02	10.06	10.02	10.16	280,000	2,820,650	10.074	8.429	8.395	8.429	8.395	8.513	334,185	8.4404	-0.59%
2020-12-11	10.12	10.10	10.12	9.950	10.18	1,421,500	14,251,490	10.026	8.479	8.462	8.479	8.337	8.529	1,696,585	8.4001	-0.20%
2020-12-10	10.14	10.12	10.14	10.10	10.48	1,236,500	12,579,930	10.174	8.496	8.479	8.496	8.462	8.781	1,475,784	8.5242	-1.93%
2020-12-09	10.34	10.32	10.34	10.32	10.54	1,049,500	10,920,940	10.406	8.663	8.647	8.663	8.647	8.831	1,252,596	8.7186	-1.90%
2020-12-08	10.54	10.52	10.54	10.50	10.84	1,168,500	12,388,320	10.602	8.831	8.814	8.831	8.798	9.082	1,394,625	8.8829	-2.77%
2020-12-07	10.84	10.80	10.84	10.80	11.00	299,015	3,247,933	10.862	9.082	9.049	9.082	9.049	9.216	356,880	9.1009	-1.28%
2020-12-04	10.98	10.96	10.98	10.92	11.08	588,000	6,455,840	10.979	9.200	9.183	9.200	9.149	9.283	701,788	9.1991	-0.54%
2020-12-03	11.04	11.04	11.14	10.98	11.16	538,000	5,943,920	11.048	9.250	9.250	9.334	9.200	9.351	642,112	9.2568	-0.54%
2020-12-02	11.10	11.06	11.10	11.00	11.18	597,500	6,605,730	11.056	9.300	9.267	9.300	9.216	9.367	713,126	9.2631	-0.36%
2020-12-01	11.14	11.14	11.16	11.10	11.28	313,000	3,500,110	11.182	9.334	9.334	9.351	9.300	9.451	373,571	9.3693	0.36%
2020-11-30	11.10	11.10	11.18	11.10	11.50	727,500	8,236,860	11.322	9.300	9.300	9.367	9.300	9.635	868,284	9.4864	-1.60%
2020-11-27	11.28	11.26	11.30	11.14	11.30	255,000	2,865,700	11.238	9.451	9.434	9.468	9.334	9.468	304,347	9.4159	0.18%
2020-11-26	11.26	11.24	11.26	10.94	11.26	646,500	7,184,050	11.112	9.434	9.418	9.434	9.166	9.434	771,609	9.3105	1.62%
2020-11-25	11.08	11.08	11.12	11.08	11.50	917,000	10,394,090	11.335	9.283	9.283	9.317	9.283	9.635	1,094,455	9.4970	-1.25%
2020-11-24	11.22	11.20	11.22	10.74	11.24	1,495,000	16,586,535	11.095	9.401	9.384	9.401	8.999	9.418	1,784,308	9.2958	4.28%
2020-11-23	10.76	10.76	10.78	10.72	10.96	782,500	8,458,170	10.809	9.015	9.015	9.032	8.982	9.183	933,927	9.0566	-1.28%
2020-11-20	10.90	10.90	10.94	10.72	10.98	879,606	9,530,586	10.835	9.133	9.133	9.166	8.982	9.200	1,049,825	9.0783	0.00%
2020-11-19	10.90	10.90	10.96	10.86	11.10	584,500	6,387,850	10.929	9.133	9.133	9.183	9.099	9.300	697,611	9.1568	-1.09%
2020-11-18	11.02	11.02	11.04	11.00	11.24	336,572	3,725,664	11.069	9.233	9.233	9.250	9.216	9.418	401,704	9.2746	-0.36%
2020-11-17	11.06	11.04	11.06	11.00	11.30	704,500	7,844,985	11.136	9.267	9.250	9.267	9.216	9.468	840,833	9.3300	-0.54%
2020-11-16	11.12	11.12	11.14	10.98	11.14	636,500	7,045,350	11.069	9.317	9.317	9.334	9.200	9.334	759,674	9.2742	1.83%
2020-11-13	10.92	10.90	10.92	10.80	11.16	928,000	10,120,070	10.905	9.149	9.133	9.149	9.049	9.351	1,107,584	9.1371	-2.50%
2020-11-12	11.20	11.16	11.20	11.16	11.50	565,500	6,382,300	11.286	9.384	9.351	9.384	9.351	9.635	674,934	9.4562	-1.23%
2020-11-11	11.34	11.26	11.34	11.24	11.54	898,000	10,177,700	11.334	9.501	9.434	9.501	9.418	9.669	1,071,778	9.4961	0.00%
2020-11-10	11.34	11.34	11.38	11.24	11.90	1,446,500	16,449,980	11.372	9.501	9.501	9.535	9.418	9.971	1,726,422	9.5284	-4.22%
2020-11-09	11.84	11.80	11.86	11.36	11.98	1,899,500	22,410,520	11.798	9.920	9.887	9.937	9.518	10.04	2,267,086	9.8852	5.71%
2020-11-06	11.20	11.16	11.20	11.00	11.56	920,099	10,329,800	11.227	9.384	9.351	9.384	9.216	9.686	1,098,154	9.4065	-0.88%
2020-11-05	11.30	11.30	11.34	10.90	11.40	1,205,500	13,528,570	11.222	9.468	9.468	9.501	9.133	9.552	1,438,785	9.4028	5.02%
2020-11-04	10.76	10.76	10.80	10.74	10.98	369,500	3,999,880	10.825	9.015	9.015	9.049	8.999	9.200	441,005	9.0699	-1.47%
2020-11-03	10.92	10.90	10.92	10.58	11.14	1,370,000	14,999,880	10.949	9.149	9.133	9.149	8.865	9.334	1,635,118	9.1736	4.00%
2020-11-02	10.50	10.48	10.50	10.40	11.10	1,904,000	20,131,440	10.573	8.798	8.781	8.798	8.714	9.300	2,272,457	8.8589	-5.41%
2020-10-30	11.10	11.06	11.10	11.02	11.66	1,274,000	14,408,130	11.309	9.300	9.267	9.300	9.233	9.769	1,520,541	9.4757	-4.15%
2020-10-29	11.58	11.56	11.58	11.54	11.72	415,500	4,827,885	11.619	9.702	9.686	9.702	9.669	9.820	495,906	9.7355	-1.86%
2020-10-28	11.80	11.74	11.80	11.56	11.82	550,500	6,444,625	11.707	9.887	9.836	9.887	9.686	9.904	657,031	9.8087	0.68%
2020-10-27	11.72	11.70	11.72	11.60	11.84	787,000	9,195,765	11.685	9.820	9.803	9.820	9.719	9.920	939,298	9.7900	-1.68%
2020-10-23	11.92	11.92	12.00	11.90	12.04	641,954	7,695,507	11.988	9.987	9.987	10.05	9.971	10.09	766,183	10.044	0.00%
2020-10-22	11.92	11.92	11.96	11.80	11.98	1,317,000	15,681,570	11.907	9.987	9.987	10.02	9.887	10.04	1,571,862	9.9764	-0.50%
2020-10-21	11.98	11.92	11.98	11.88	12.20	807,500	9,652,060	11.953	10.04	9.987	10.04	9.954	10.22	963,765	10.015	-1.16%
2020-10-20	12.12	12.12	12.16	12.06	12.22	371,000	4,496,780	12.121	10.15	10.15	10.19	10.10	10.24	442,795	10.155	-1.30%
2020-10-19	12.28	12.26	12.28	12.10	12.44	865,500	10,672,690	12.331	10.29	10.27	10.29	10.14	10.42	1,032,989	10.332	0.82%
2020-10-16	12.18	12.14	12.18	12.04	12.20	375,500	4,556,590	12.135	10.21	10.17	10.21	10.09	10.22	448,166	10.167	0.16%
2020-10-15	12.16	12.14	12.16	12.10	12.28	499,500	6,079,430	12.171	10.19	10.17	10.19	10.14	10.29	596,162	10.198	-1.78%
2020-10-14	12.38	12.34	12.38	12.28	12.96	929,500	11,545,150	12.421	10.37	10.34	10.37	10.29	10.86	1,109,374	10.407	-2.98%
2020-10-12	12.76	12.76	12.84	12.40	12.88	1,376,500	17,601,290	12.787	10.69	10.69	10.76	10.39	10.79	1,642,876	10.714	3.74%
2020-10-09	12.30	12.30	12.34	12.30	12.68	534,455	6,665,398	12.471	10.31	10.31	10.34	10.31	10.62	637,881	10.449	-2.38%
2020-10-08	12.60	12.60	12.64	12.12	12.70	670,000	8,337,130	12.443	10.56	10.56	10.59	10.15	10.64	799,656	10.426	3.45%
2020-10-07	12.18	12.18	12.20	12.08	12.30	242,000	2,941,390	12.155	10.21	10.21	10.22	10.12	10.31	288,831	10.184	-1.30%
2020-10-06	12.34	12.34	12.36	11.76	12.36	384,000	4,664,110	12.146	10.34	10.34	10.36	9.853	10.36	458,311	10.177	4.58%
2020-10-05	11.80	11.78	11.80	11.62	11.94	244,500	2,868,605	11.733	9.887	9.870	9.887	9.736	10.00	291,815	9.8302	-0.84%
2020-09-30	11.90	11.88	11.90	11.66	11.92	398,000	4,694,100	11.794	9.971	9.954	9.971	9.769	9.987	475,020	9.8819	1.88%
2020-09-29	11.68	11.68	11.74	11.68	11.94	204,000	2,402,800	11.778	9.786	9.786	9.836	9.786	10.00	243,477	9.8687	-1.68%
2020-09-28	11.88	11.80	11.88	11.70	11.94	460,500	5,438,210	11.809	9.954	9.887	9.954	9.803	10.00	549,615	9.8946	1.02%
2020-09-25	11.76	11.72	11.76	11.60	12.10	1,289,500	15,242,590	11.821	9.853	9.820	9.853	9.719	10.14	1,539,040	9.9040	-1.84%
2020-09-24	11.98	11.98	12.02	11.96	12.32	1,038,000	12,481,940	12.025	10.04	10.04	10.07	10.02	10.32	1,238,871	10.075	-3.39%
2020-09-23	12.40	12.38	12.40	12.36	12.68	609,000	7,578,080	12.443	10.39	10.37	10.39	10.36	10.62	726,852	10.426	-1.43%
2020-09-22	12.58	12.54	12.58	12.50	12.80	1,077,500	13,563,600	12.588	10.54	10.51	10.54	10.47	10.72	1,286,015	10.547	-2.18%
2020-09-21	12.86	12.86	12.92	12.84	13.30	657,402	8,512,571	12.949	10.77	10.77	10.83	10.76	11.14	784,621	10.849	-2.58%
2020-09-18	13.20	13.16	13.20	12.82	13.20	808,000	10,514,830	13.013	11.06	11.03	11.06	10.74	11.06	964,362	10.903	2.17%
2020-09-17	12.92	12.92	12.98	12.92	13.20	993,349	12,892,078	12.978	10.83	10.83	10.88	10.83	11.06	1,185,579	10.874	-1.52%
2020-09-16	13.12	13.08	13.12	13.08	13.28	975,000	12,857,530	13.187	10.99	10.96	10.99	10.96	11.13	1,163,679	11.049	-0.91%
2020-09-15	13.24	13.20	13.24	13.00	13.46	850,500	11,202,940	13.172	11.09	11.06	11.09	10.89	11.28	1,015,086	11.036	-1.49%
2020-09-14	13.44	13.40	13.44	13.30	13.46	327,500	4,389,100	13.402	11.26	11.23	11.26	11.14	11.28	390,877	11.229	1.05%
2020-09-11	13.30	13.28	13.30	13.26	13.60	545,000	7,247,640	13.298	11.14	11.13	11.14	11.11	11.39	650,467	11.142	-0.75%
2020-09-10	13.40	13.38	13.40	13.38	13.60	636,000	8,570,770	13.476	11.23	11.21	11.23	11.21	11.39	759,077	11.291	0.45%
2020-09-09	13.34	13.32	13.34	13.20	13.50	995,500	13,272,160	13.332	11.18	11.16	11.18	11.06	11.31	1,188,146	11.170	-1.91%
2020-09-08	13.60	13.54	13.60	13.42	13.60	644,812	8,712,744	13.512	11.39	11.34	11.39	11.24	11.39	769,594	11.321	0.59%
2020-09-07	13.52	13.52	13.54	13.48	13.78	1,287,385	17,474,432	13.574	11.33	11.33	11.34	11.29	11.55	1,536,516	11.373	-1.02%
2020-09-04	13.66	13.66	13.68	13.50	13.88	1,380,000	18,788,540	13.615	11.45	11.45	11.46	11.31	11.63	1,647,054	11.407	-2.15%
2020-09-03	13.96	13.90	13.96	13.88	14.12	685,411	9,579,049	13.976	11.70	11.65	11.70	11.63	11.83	818,050	11.710	-0.29%
2020-09-02	14.00	13.96	14.00	13.84	14.30	797,541	11,115,911	13.938	11.73	11.70	11.73	11.60	11.98	951,879	11.678	-0.85%
2020-09-01	14.12	14.10	14.12	14.06	14.48	650,500	9,224,370	14.180	11.83	11.81	11.83	11.78	12.13	776,383	11.881	-1.26%
2020-08-31	14.30	14.28	14.30	13.90	14.50	2,312,000	33,095,320	14.315	11.98	11.96	11.98	11.65	12.15	2,759,412	11.994	3.03%
2020-08-28	13.88	13.88	13.94	13.80	14.00	794,500	11,049,330	13.907	11.63	11.63	11.68	11.56	11.73	948,249	11.652	-0.86%
2020-08-27	14.00	14.00	14.02	13.80	14.04	1,277,406	17,782,450	13.921	11.73	11.73	11.75	11.56	11.76	1,524,606	11.664	0.43%
2020-08-26	13.94	13.94	13.96	13.86	14.06	1,112,000	15,479,200	13.920	11.68	11.68	11.70	11.61	11.78	1,327,191	11.663	-0.43%
2020-08-25	14.00	13.98	14.00	13.94	14.18	755,500	10,572,190	13.994	11.73	11.71	11.73	11.68	11.88	901,702	11.725	-0.14%
2020-08-24	14.02	14.00	14.02	13.98	14.14	2,085,000	29,284,040	14.045	11.75	11.73	11.75	11.71	11.85	2,488,483	11.768	0.86%
2020-08-21	13.90	13.88	13.90	13.86	14.04	864,571	12,013,288	13.895	11.65	11.63	11.65	11.61	11.76	1,031,880	11.642	-1.00%
2020-08-20	14.04	14.00	14.04	13.94	14.12	643,792	9,009,738	13.995	11.76	11.73	11.76	11.68	11.83	768,377	11.726	-0.57%
2020-08-19	14.12	14.10	14.12	14.04	14.28	283,879	4,004,186	14.105	11.83	11.81	11.83	11.76	11.96	338,814	11.818	-0.28%
2020-08-18	14.16	14.16	14.18	14.14	14.34	534,500	7,582,340	14.186	11.86	11.86	11.88	11.85	12.01	637,935	11.886	-1.26%
2020-08-17	14.34	14.34	14.36	14.06	14.46	1,504,000	21,551,460	14.329	12.01	12.01	12.03	11.78	12.12	1,795,050	12.006	1.99%
2020-08-14	14.06	14.06	14.08	13.90	14.18	419,000	5,889,270	14.056	11.78	11.78	11.80	11.65	11.88	500,084	11.777	-0.14%
2020-08-13	14.08	14.04	14.08	13.98	14.16	475,500	6,686,610	14.062	11.80	11.76	11.80	11.71	11.86	567,517	11.782	1.15%
2020-08-12	13.92	13.90	13.92	13.66	13.98	1,041,000	14,317,670	13.754	11.66	11.65	11.66	11.45	11.71	1,242,451	11.524	-0.29%
2020-08-11	13.96	13.94	13.96	13.90	14.18	852,600	11,983,736	14.056	11.70	11.68	11.70	11.65	11.88	1,017,593	11.777	-0.57%
2020-08-10	14.04	14.04	14.08	14.02	14.26	518,500	7,294,190	14.068	11.76	11.76	11.80	11.75	11.95	618,839	11.787	-1.27%
2020-08-07	14.22	14.16	14.24	14.06	14.48	1,467,659	20,904,173	14.243	11.91	11.86	11.93	11.78	12.13	1,751,676	11.934	-1.52%
2020-08-06	14.44	14.44	14.46	14.16	14.48	1,205,500	17,214,060	14.280	12.10	12.10	12.12	11.86	12.13	1,438,785	11.964	1.12%
2020-08-05	14.28	14.28	14.32	14.10	14.36	754,500	10,746,640	14.243	11.96	11.96	12.00	11.81	12.03	900,509	11.934	-0.14%
2020-08-04	14.30	14.30	14.32	14.18	14.64	1,318,000	18,952,490	14.380	11.98	11.98	12.00	11.88	12.27	1,573,056	12.048	-1.24%
2020-08-03	14.48	14.48	14.50	14.00	14.50	2,109,500	30,184,740	14.309	12.13	12.13	12.15	11.73	12.15	2,517,724	11.989	4.17%
2020-07-31	13.90	13.88	13.90	13.64	13.96	868,500	11,974,700	13.788	11.65	11.63	11.65	11.43	11.70	1,036,570	11.552	0.43%
2020-07-30	13.84	13.84	13.88	13.82	14.04	1,305,000	18,165,310	13.920	11.60	11.60	11.63	11.58	11.76	1,557,540	11.663	-0.14%
2020-07-29	13.86	13.84	13.86	13.64	13.90	995,500	13,723,810	13.786	11.61	11.60	11.61	11.43	11.65	1,188,146	11.551	1.02%
2020-07-28	13.72	13.70	13.72	13.46	13.74	899,000	12,228,790	13.603	11.50	11.48	11.50	11.28	11.51	1,072,972	11.397	1.78%
2020-07-27	13.48	13.46	13.48	13.38	13.74	1,287,500	17,400,450	13.515	11.29	11.28	11.29	11.21	11.51	1,536,653	11.324	-0.44%
2020-07-24	13.54	13.54	13.56	13.52	14.12	2,704,500	36,967,900	13.669	11.34	11.34	11.36	11.33	11.83	3,227,867	11.453	-3.84%
2020-07-23	14.08	14.04	14.08	13.76	14.28	2,809,500	39,255,290	13.972	11.80	11.76	11.80	11.53	11.96	3,353,186	11.707	0.00%
2020-07-22	14.08	14.08	14.10	14.08	14.70	2,539,072	36,667,788	14.441	11.80	11.80	11.81	11.80	12.32	3,030,426	12.100	-4.09%
2020-07-21	14.68	14.60	14.68	14.40	14.82	2,174,500	31,680,790	14.569	12.30	12.23	12.30	12.07	12.42	2,595,303	12.207	3.53%
2020-07-20	14.18	14.18	14.20	14.02	14.68	3,693,000	52,553,500	14.231	11.88	11.88	11.90	11.75	12.30	4,407,659	11.923	-2.07%
2020-07-17	14.48	14.48	14.54	14.38	14.90	1,672,500	24,423,470	14.603	12.13	12.13	12.18	12.05	12.48	1,996,157	12.235	-0.82%
2020-07-16	14.60	14.58	14.60	14.56	15.86	4,906,849	73,881,402	15.057	12.23	12.22	12.23	12.20	13.29	5,856,408	12.615	-6.77%
2020-07-15	15.66	15.64	15.66	15.50	16.38	1,879,500	29,759,900	15.834	13.12	13.10	13.12	12.99	13.72	2,243,215	13.267	-2.37%
2020-07-14	16.04	16.04	16.06	15.96	16.74	2,354,500	38,173,720	16.213	13.44	13.44	13.46	13.37	14.03	2,810,136	13.584	-4.75%
2020-07-13	16.84	16.74	16.84	16.30	17.14	2,349,500	39,416,640	16.777	14.11	14.03	14.11	13.66	14.36	2,804,168	14.056	3.31%
2020-07-10	16.30	16.26	16.30	16.24	16.66	4,182,000	68,927,158	16.482	13.66	13.62	13.66	13.61	13.96	4,991,288	13.809	-2.16%
2020-07-09	16.66	16.62	16.66	16.00	16.70	4,513,500	74,391,530	16.482	13.96	13.93	13.96	13.41	13.99	5,386,939	13.810	4.12%
2020-07-08	16.00	15.98	16.00	15.62	16.10	2,960,967	47,149,383	15.924	13.41	13.39	13.41	13.09	13.49	3,533,965	13.342	2.30%
2020-07-07	15.64	15.62	15.78	15.62	16.38	3,977,788	63,059,489	15.853	13.10	13.09	13.22	13.09	13.72	4,747,558	13.283	-2.01%
2020-07-06	15.96	15.96	15.98	15.56	16.14	3,503,500	55,861,630	15.945	13.37	13.37	13.39	13.04	13.52	4,181,487	13.359	2.57%
2020-07-03	15.56	15.54	15.56	14.50	15.58	4,455,352	67,961,334	15.254	13.04	13.02	13.04	12.15	13.05	5,317,539	12.781	5.85%
2020-07-02	14.70	14.70	14.72	14.20	14.72	1,478,730	21,449,826	14.506	12.32	12.32	12.33	11.90	12.33	1,764,890	12.154	3.23%
2020-06-30	14.24	14.24	14.34	14.24	15.00	2,119,000	30,694,840	14.486	11.93	11.93	12.01	11.93	12.57	2,529,063	12.137	-3.91%
2020-06-29	14.82	14.80	14.82	14.54	14.98	4,280,090	63,349,517	14.801	12.42	12.40	12.42	12.18	12.55	5,108,361	12.401	1.65%
2020-06-26	14.58	14.54	14.58	14.32	14.76	1,695,090	24,700,711	14.572	12.22	12.18	12.22	12.00	12.37	2,023,119	12.209	1.82%
2020-06-24	14.32	14.30	14.32	14.00	14.46	1,142,496	16,336,072	14.299	12.00	11.98	12.00	11.73	12.12	1,363,588	11.980	2.14%
2020-06-23	14.02	14.00	14.02	13.66	14.16	1,230,140	17,146,572	13.939	11.75	11.73	11.75	11.45	11.86	1,468,193	11.679	-1.27%
2020-06-22	14.20	14.18	14.20	14.06	14.44	809,948	11,502,960	14.202	11.90	11.88	11.90	11.78	12.10	966,687	11.899	0.28%
2020-06-19	14.16	14.16	14.30	14.16	14.78	2,163,190	31,296,986	14.468	11.86	11.86	11.98	11.86	12.38	2,581,804	12.122	-1.94%
2020-06-18	14.44	14.44	14.48	13.86	14.58	1,784,500	25,524,220	14.303	12.10	12.10	12.13	11.61	12.22	2,129,831	11.984	2.91%
2020-06-17	14.38	14.36	14.38	14.16	14.46	1,196,000	17,148,130	14.338	11.76	11.74	11.76	11.58	11.82	1,462,848	11.722	0.42%
2020-06-16	14.32	14.30	14.32	14.00	14.32	1,648,000	23,459,270	14.235	11.71	11.69	11.71	11.45	11.71	2,015,697	11.638	3.62%
2020-06-15	13.82	13.82	13.84	13.68	13.92	1,963,500	27,037,680	13.770	11.30	11.30	11.32	11.18	11.38	2,401,590	11.258	-1.14%
2020-06-12	13.98	13.90	13.98	13.68	13.98	890,500	12,334,130	13.851	11.43	11.36	11.43	11.18	11.43	1,089,186	11.324	-0.14%
2020-06-11	14.00	14.00	14.06	14.00	14.28	1,517,500	21,406,060	14.106	11.45	11.45	11.50	11.45	11.68	1,856,080	11.533	-0.99%
2020-06-10	14.14	14.12	14.14	14.06	14.38	968,000	13,702,070	14.155	11.56	11.54	11.56	11.50	11.76	1,183,977	11.573	-1.53%
2020-06-09	14.36	14.36	14.42	14.24	14.52	1,197,500	17,266,400	14.419	11.74	11.74	11.79	11.64	11.87	1,464,682	11.788	0.14%
2020-06-08	14.34	14.34	14.36	14.26	14.74	1,318,000	19,149,780	14.529	11.72	11.72	11.74	11.66	12.05	1,612,068	11.879	-0.42%
2020-06-05	14.40	14.36	14.40	14.14	14.42	1,484,630	21,234,418	14.303	11.77	11.74	11.77	11.56	11.79	1,815,876	11.694	1.41%
2020-06-04	14.20	14.20	14.28	14.16	14.42	1,457,500	20,731,580	14.224	11.61	11.61	11.68	11.58	11.79	1,782,693	11.629	-0.28%
2020-06-03	14.24	14.22	14.26	14.16	14.48	950,000	13,610,050	14.326	11.64	11.63	11.66	11.58	11.84	1,161,961	11.713	0.28%
2020-06-02	14.20	14.20	14.24	14.02	14.40	809,500	11,487,270	14.191	11.61	11.61	11.64	11.46	11.77	990,113	11.602	0.28%
2020-06-01	14.16	14.16	14.18	13.70	14.20	1,411,500	19,844,590	14.059	11.58	11.58	11.59	11.20	11.61	1,726,429	11.495	3.51%
2020-05-29	13.68	13.66	13.68	13.54	13.76	1,901,000	25,971,860	13.662	11.18	11.17	11.18	11.07	11.25	2,325,145	11.170	-1.16%
2020-05-28	13.84	13.76	13.84	13.66	13.98	1,317,000	18,145,090	13.778	11.32	11.25	11.32	11.17	11.43	1,610,845	11.264	0.87%
2020-05-27	13.72	13.70	13.72	13.70	14.00	1,058,000	14,600,580	13.800	11.22	11.20	11.22	11.20	11.45	1,294,058	11.283	-1.15%
2020-05-26	13.88	13.88	13.96	13.88	14.28	1,362,500	19,168,490	14.069	11.35	11.35	11.41	11.35	11.68	1,666,497	11.502	0.43%
2020-05-25	13.82	13.82	13.84	13.20	13.84	2,013,500	27,417,850	13.617	11.30	11.30	11.32	10.79	11.32	2,462,746	11.133	1.92%
2020-05-22	13.56	13.54	13.56	13.42	14.14	3,193,606	43,934,175	13.757	11.09	11.07	11.09	10.97	11.56	3,906,153	11.247	-5.31%
2020-05-21	14.32	14.28	14.32	14.26	14.64	1,450,500	20,968,250	14.456	11.71	11.68	11.71	11.66	11.97	1,774,131	11.819	-0.28%
2020-05-20	14.36	14.36	14.38	14.26	14.60	1,660,000	23,837,790	14.360	11.74	11.74	11.76	11.66	11.94	2,030,374	11.741	-0.55%
2020-05-19	14.44	14.42	14.50	14.40	14.96	2,026,500	29,617,010	14.615	11.81	11.79	11.85	11.77	12.23	2,478,646	11.949	-0.96%
2020-05-18	14.58	14.58	14.60	14.20	14.70	1,732,700	25,251,921	14.574	11.92	11.92	11.94	11.61	12.02	2,119,295	11.915	2.53%
2020-05-15	14.22	14.22	14.24	14.10	14.52	1,506,000	21,453,360	14.245	11.63	11.63	11.64	11.53	11.87	1,842,014	11.647	-1.11%
2020-05-14	14.38	14.38	14.42	14.08	14.50	1,091,700	15,589,553	14.280	11.76	11.76	11.79	11.51	11.85	1,335,277	11.675	0.56%
2020-05-13	14.30	14.30	14.34	14.30	14.60	1,112,222	16,023,695	14.407	11.69	11.69	11.72	11.69	11.94	1,360,377	11.779	-2.19%
2020-05-12	14.62	14.62	14.64	14.52	14.86	889,000	13,034,210	14.662	11.95	11.95	11.97	11.87	12.15	1,087,351	11.987	-0.68%
2020-05-11	14.72	14.72	14.76	14.68	15.38	1,781,000	26,684,520	14.983	12.03	12.03	12.07	12.00	12.57	2,178,371	12.250	-0.81%
2020-05-08	14.84	14.84	14.88	14.64	14.98	1,338,274	19,837,274	14.823	12.13	12.13	12.17	11.97	12.25	1,636,865	12.119	1.50%
2020-05-07	14.62	14.62	14.70	14.50	14.98	1,481,000	21,865,880	14.764	11.95	11.95	12.02	11.85	12.25	1,811,436	12.071	0.14%
2020-05-06	14.60	14.58	14.60	14.28	14.70	1,535,500	22,325,780	14.540	11.94	11.92	11.94	11.68	12.02	1,878,096	11.887	2.10%
2020-05-05	14.30	14.28	14.30	14.10	14.36	847,500	12,095,570	14.272	11.69	11.68	11.69	11.53	11.74	1,036,592	11.669	3.03%
2020-05-04	13.88	13.88	13.92	13.88	14.40	1,439,000	20,158,420	14.009	11.35	11.35	11.38	11.35	11.77	1,760,065	11.453	-3.61%
2020-04-29	14.40	14.40	14.42	14.40	14.80	787,500	11,439,860	14.527	11.77	11.77	11.79	11.77	12.10	963,205	11.877	-1.10%
2020-04-28	14.56	14.56	14.62	14.18	15.00	890,130	12,960,195	14.560	11.90	11.90	11.95	11.59	12.26	1,088,733	11.904	-0.14%
2020-04-27	14.58	14.58	14.60	14.42	14.72	1,108,750	16,193,015	14.605	11.92	11.92	11.94	11.79	12.03	1,356,131	11.941	1.25%
2020-04-24	14.40	14.38	14.40	14.28	14.68	1,367,000	19,744,700	14.444	11.77	11.76	11.77	11.68	12.00	1,672,001	11.809	-0.83%
2020-04-23	14.52	14.50	14.52	14.52	15.04	1,772,735	26,065,888	14.704	11.87	11.85	11.87	11.87	12.30	2,168,262	12.022	-2.81%
2020-04-22	14.94	14.92	14.94	14.26	14.96	1,942,800	28,434,484	14.636	12.21	12.20	12.21	11.66	12.23	2,376,271	11.966	2.47%
2020-04-21	14.58	14.58	14.62	14.58	15.20	3,003,000	44,417,415	14.791	11.92	11.92	11.95	11.92	12.43	3,673,020	12.093	-4.71%
2020-04-20	15.30	15.24	15.30	15.18	15.50	1,472,500	22,606,060	15.352	12.51	12.46	12.51	12.41	12.67	1,801,040	12.552	0.79%
2020-04-17	15.18	15.14	15.20	14.92	15.70	3,541,500	54,149,220	15.290	12.41	12.38	12.43	12.20	12.84	4,331,668	12.501	-1.30%
2020-04-16	15.38	15.38	15.46	15.18	15.70	1,764,532	27,159,109	15.392	12.57	12.57	12.64	12.41	12.84	2,158,229	12.584	-2.16%
2020-04-15	15.72	15.70	15.72	15.50	15.96	2,458,500	38,533,230	15.673	12.85	12.84	12.85	12.67	13.05	3,007,033	12.814	1.03%
2020-04-14	15.56	15.56	15.58	15.44	15.82	2,523,500	39,361,320	15.598	12.72	12.72	12.74	12.62	12.93	3,086,535	12.753	-2.02%
2020-04-09	15.88	15.86	15.88	15.64	16.18	4,470,750	71,282,627	15.944	12.98	12.97	12.98	12.79	13.23	5,468,250	13.036	2.06%
2020-04-08	15.56	15.50	15.56	15.22	15.76	2,633,000	40,843,660	15.512	12.72	12.67	12.72	12.44	12.89	3,220,467	12.683	1.04%
2020-04-07	15.40	15.38	15.40	15.04	15.56	3,015,621	46,255,934	15.339	12.59	12.57	12.59	12.30	12.72	3,688,457	12.541	0.79%
2020-04-06	15.28	15.26	15.28	14.58	15.44	3,216,500	48,637,360	15.121	12.49	12.48	12.49	11.92	12.62	3,934,155	12.363	3.95%
2020-04-03	14.70	14.70	14.72	14.10	14.70	2,320,500	33,448,720	14.414	12.02	12.02	12.03	11.53	12.02	2,838,243	11.785	3.09%
2020-04-02	14.26	14.24	14.28	13.80	14.30	1,666,000	23,517,120	14.116	11.66	11.64	11.68	11.28	11.69	2,037,713	11.541	2.59%
2020-04-01	13.90	13.90	13.94	13.66	14.44	2,231,000	31,319,230	14.038	11.36	11.36	11.40	11.17	11.81	2,728,774	11.477	-1.14%
2020-03-31	14.06	14.06	14.14	13.88	14.52	2,545,500	36,162,060	14.206	11.50	11.50	11.56	11.35	11.87	3,113,444	11.615	0.14%
2020-03-30	14.04	14.04	14.08	13.60	14.36	3,435,500	47,583,680	13.851	11.48	11.48	11.51	11.12	11.74	4,202,018	11.324	-1.27%
2020-03-27	14.22	14.20	14.22	14.20	15.08	2,412,500	35,177,360	14.581	11.63	11.61	11.63	11.61	12.33	2,950,769	11.921	-1.80%
2020-03-26	14.48	14.46	14.48	14.40	14.96	2,984,000	43,963,450	14.733	11.84	11.82	11.84	11.77	12.23	3,649,781	12.046	-2.95%
2020-03-25	14.92	14.92	14.94	14.72	15.10	4,564,000	67,974,420	14.894	12.20	12.20	12.21	12.03	12.35	5,582,305	12.177	4.48%
2020-03-24	14.28	14.28	14.30	13.92	14.58	3,546,060	50,501,841	14.242	11.68	11.68	11.69	11.38	11.92	4,337,246	11.644	4.08%
2020-03-23	13.72	13.72	13.80	13.42	14.24	3,416,700	47,451,668	13.888	11.22	11.22	11.28	10.97	11.64	4,179,023	11.355	-2.97%
2020-03-20	14.14	14.14	14.30	13.88	14.62	4,746,070	67,662,527	14.257	11.56	11.56	11.69	11.35	11.95	5,804,998	11.656	3.21%
2020-03-19	13.70	13.70	13.80	13.28	14.86	8,690,000	119,759,290	13.781	11.20	11.20	11.28	10.86	12.15	10,628,885	11.267	-5.52%
2020-03-18	14.50	14.50	14.54	14.50	15.80	6,545,000	100,001,538	15.279	11.85	11.85	11.89	11.85	12.92	8,005,300	12.492	-5.23%
2020-03-17	15.30	15.28	15.34	14.66	16.46	9,325,500	143,774,730	15.417	12.51	12.49	12.54	11.99	13.46	11,406,176	12.605	-3.04%
2020-03-16	15.78	15.78	15.82	15.60	17.42	7,030,500	114,174,630	16.240	12.90	12.90	12.93	12.75	14.24	8,599,123	13.277	-8.04%
2020-03-13	17.16	17.14	17.16	15.52	17.20	9,141,000	151,093,220	16.529	14.03	14.01	14.03	12.69	14.06	11,180,511	13.514	2.51%
2020-03-12	16.74	16.72	16.74	15.98	16.98	6,990,485	115,433,655	16.513	13.69	13.67	13.69	13.06	13.88	8,550,180	13.501	0.48%
2020-03-11	16.66	16.66	16.72	16.64	18.28	14,987,100	264,484,040	17.647	13.62	13.62	13.67	13.60	14.95	18,330,975	14.428	-2.57%
2020-03-10	17.10	17.10	17.20	15.46	17.88	13,127,500	222,884,460	16.978	13.98	13.98	14.06	12.64	14.62	16,056,466	13.881	7.95%
2020-03-09	15.84	15.84	15.86	15.84	16.80	5,693,500	92,705,230	16.283	12.95	12.95	12.97	12.95	13.74	6,963,816	13.312	-5.60%
2020-03-06	16.78	16.78	16.82	16.66	17.24	2,301,964	38,813,444	16.861	13.72	13.72	13.75	13.62	14.10	2,815,571	13.785	-1.87%
2020-03-05	17.10	17.10	17.12	17.10	17.80	4,535,500	78,989,340	17.416	13.98	13.98	14.00	13.98	14.55	5,547,446	14.239	0.71%
2020-03-04	16.98	16.96	16.98	16.28	17.10	3,391,710	56,764,147	16.736	13.88	13.87	13.88	13.31	13.98	4,148,458	13.683	2.29%
2020-03-03	16.60	16.60	16.62	16.20	17.20	4,994,500	83,757,020	16.770	13.57	13.57	13.59	13.24	14.06	6,108,857	13.711	0.73%
2020-03-02	16.48	16.46	16.48	15.28	16.58	5,210,000	84,037,140	16.130	13.47	13.46	13.47	12.49	13.56	6,372,439	13.188	6.87%
2020-02-28	15.42	15.40	15.42	15.18	16.40	5,768,500	90,188,510	15.635	12.61	12.59	12.61	12.41	13.41	7,055,550	12.783	-6.88%
2020-02-27	16.56	16.56	16.58	16.18	16.64	2,100,000	34,593,610	16.473	13.54	13.54	13.56	13.23	13.60	2,568,545	13.468	1.10%
2020-02-26	16.38	16.38	16.44	16.08	16.66	3,889,000	63,918,400	16.436	13.39	13.39	13.44	13.15	13.62	4,756,701	13.438	-0.12%
2020-02-25	16.40	16.40	16.42	15.92	16.88	6,183,500	101,440,370	16.405	13.41	13.41	13.42	13.02	13.80	7,563,143	13.412	-0.97%
2020-02-24	16.56	16.52	16.56	15.62	16.70	6,789,500	111,313,130	16.395	13.54	13.51	13.54	12.77	13.65	8,304,352	13.404	3.50%
2020-02-21	16.00	16.00	16.08	15.92	16.38	3,525,030	56,875,072	16.135	13.08	13.08	13.15	13.02	13.39	4,311,524	13.191	-0.50%
2020-02-20	16.08	16.08	16.10	15.62	16.12	2,015,000	32,110,490	15.936	13.15	13.15	13.16	12.77	13.18	2,464,580	13.029	1.77%
2020-02-19	15.80	15.80	15.82	15.58	16.42	2,504,000	39,969,630	15.962	12.92	12.92	12.93	12.74	13.42	3,062,685	13.051	-1.99%
2020-02-18	16.12	16.10	16.12	15.26	16.36	4,961,500	78,628,160	15.848	13.18	13.16	13.18	12.48	13.38	6,068,494	12.957	2.03%
2020-02-17	15.80	15.76	15.80	15.10	15.80	2,809,600	43,849,917	15.607	12.92	12.89	12.92	12.35	12.92	3,436,469	12.760	4.50%
2020-02-14	15.12	15.12	15.18	15.06	15.70	2,061,000	31,616,730	15.340	12.36	12.36	12.41	12.31	12.84	2,520,844	12.542	-2.07%
2020-02-13	15.44	15.42	15.44	15.36	15.76	2,128,000	33,031,130	15.522	12.62	12.61	12.62	12.56	12.89	2,602,793	12.691	0.13%
2020-02-12	15.42	15.42	15.46	15.00	15.68	2,797,359	43,207,988	15.446	12.61	12.61	12.64	12.26	12.82	3,421,497	12.628	3.07%
2020-02-11	14.96	14.96	14.98	14.90	15.88	3,636,000	55,482,430	15.259	12.23	12.23	12.25	12.18	12.98	4,447,253	12.476	-4.47%
2020-02-10	15.66	15.64	15.72	15.20	15.92	2,827,500	44,317,970	15.674	12.80	12.79	12.85	12.43	13.02	3,458,363	12.815	-0.13%
2020-02-07	15.68	15.68	15.70	14.72	15.80	5,341,417	82,274,310	15.403	12.82	12.82	12.84	12.03	12.92	6,533,177	12.593	5.09%
2020-02-06	14.92	14.90	14.92	14.44	15.18	4,166,000	62,000,100	14.882	12.20	12.18	12.20	11.81	12.41	5,095,505	12.168	3.18%
2020-02-05	14.46	14.40	14.46	14.30	15.14	3,549,300	52,188,917	14.704	11.82	11.77	11.82	11.69	12.38	4,341,209	12.022	-2.30%
2020-02-04	14.80	14.76	14.80	13.34	14.86	7,015,150	100,928,920	14.387	12.10	12.07	12.10	10.91	12.15	8,580,348	11.763	10.28%
2020-02-03	13.42	13.42	13.44	12.80	13.80	4,040,874	54,247,972	13.425	10.97	10.97	10.99	10.47	11.28	4,942,461	10.976	0.45%
2020-01-31	13.36	13.36	13.38	13.28	14.12	3,134,000	42,627,480	13.602	10.92	10.92	10.94	10.86	11.54	3,833,248	11.120	-1.04%
2020-01-30	13.50	13.48	13.50	13.18	14.74	6,220,550	85,475,820	13.741	11.04	11.02	11.04	10.78	12.05	7,608,460	11.234	-7.53%
2020-01-29	14.60	14.60	14.62	14.50	15.36	4,971,500	74,166,260	14.918	11.94	11.94	11.95	11.85	12.56	6,080,725	12.197	-7.94%
2020-01-24	15.86	15.82	15.86	15.32	15.86	1,675,500	26,214,920	15.646	12.97	12.93	12.97	12.53	12.97	2,049,332	12.792	1.28%
2020-01-23	15.66	15.66	15.68	15.42	16.64	5,944,500	94,688,930	15.929	12.80	12.80	12.82	12.61	13.60	7,270,818	13.023	-6.45%
2020-01-22	16.74	16.74	16.76	15.80	16.84	5,678,000	92,663,632	16.320	13.69	13.69	13.70	12.92	13.77	6,944,857	13.343	1.70%
2020-01-21	16.46	16.46	16.48	16.46	17.60	7,083,000	119,375,530	16.854	13.46	13.46	13.47	13.46	14.39	8,663,337	13.779	-7.01%
2020-01-20	17.70	17.68	17.70	16.20	18.00	11,863,250	204,868,524	17.269	14.47	14.45	14.47	13.24	14.72	14,510,141	14.119	9.39%
2020-01-17	16.18	16.16	16.18	15.86	16.34	3,158,417	50,845,047	16.098	13.23	13.21	13.23	12.97	13.36	3,863,113	13.162	0.12%
2020-01-16	16.16	16.16	16.18	15.92	16.36	2,311,500	37,137,170	16.066	13.21	13.21	13.23	13.02	13.38	2,827,235	13.136	0.00%
2020-01-15	16.16	16.14	16.16	15.82	16.64	4,088,500	65,802,665	16.095	13.21	13.20	13.21	12.93	13.60	5,000,713	13.159	-1.94%
2020-01-14	16.48	16.48	16.50	15.60	16.52	7,106,000	115,598,870	16.268	13.47	13.47	13.49	12.75	13.51	8,691,468	13.300	4.04%
2020-01-13	15.84	15.82	15.84	15.62	15.90	2,457,139	38,785,621	15.785	12.95	12.93	12.95	12.77	13.00	3,005,368	12.905	0.89%
2020-01-10	15.70	15.68	15.70	15.62	16.00	2,406,000	37,891,630	15.749	12.84	12.82	12.84	12.77	13.08	2,942,819	12.876	-1.75%
2020-01-09	15.98	15.96	15.98	15.36	16.00	3,962,267	62,272,351	15.716	13.06	13.05	13.06	12.56	13.08	4,846,316	12.849	5.55%
2020-01-08	15.14	15.10	15.14	14.98	15.38	2,954,720	44,732,362	15.139	12.38	12.35	12.38	12.25	12.57	3,613,968	12.378	-1.94%
2020-01-07	15.44	15.42	15.44	15.40	15.88	1,686,500	26,258,300	15.570	12.62	12.61	12.62	12.59	12.98	2,062,787	12.730	-0.26%
2020-01-06	15.48	15.48	15.50	14.94	15.68	3,182,500	48,886,420	15.361	12.66	12.66	12.67	12.21	12.82	3,892,569	12.559	1.44%
2020-01-03	15.26	15.26	15.28	15.10	16.14	4,734,500	73,988,420	15.628	12.48	12.48	12.49	12.35	13.20	5,790,847	12.777	-4.51%
2020-01-02	15.98	15.96	15.98	15.48	16.02	4,433,093	70,492,363	15.901	13.06	13.05	13.06	12.66	13.10	5,422,191	13.001	3.23%
2019-12-31	15.48	15.48	15.50	15.00	15.48	1,339,000	20,466,730	15.285	12.66	12.66	12.67	12.26	12.66	1,637,753	12.497	0.13%
2019-12-30	15.46	15.42	15.46	15.36	15.92	4,176,339	64,923,647	15.546	12.64	12.61	12.64	12.56	13.02	5,108,151	12.710	-1.90%
2019-12-27	15.76	15.76	15.80	14.30	15.82	7,846,390	120,151,645	15.313	12.89	12.89	12.92	11.69	12.93	9,597,052	12.520	10.21%
2019-12-24	14.30	14.30	14.32	13.90	14.34	1,066,500	15,072,550	14.133	11.69	11.69	11.71	11.36	11.72	1,304,454	11.555	2.88%
2019-12-23	13.90	13.88	13.90	13.76	14.10	1,495,000	20,903,830	13.982	11.36	11.35	11.36	11.25	11.53	1,828,560	11.432	1.16%
2019-12-20	13.74	13.68	13.76	13.64	13.88	1,003,000	13,822,670	13.781	11.23	11.18	11.25	11.15	11.35	1,226,786	11.267	0.15%
2019-12-19	13.72	13.64	13.72	13.56	13.94	1,125,368	15,383,872	13.670	11.22	11.15	11.22	11.09	11.40	1,376,457	11.176	-1.58%
2019-12-18	13.94	13.92	13.94	13.82	14.36	1,447,500	20,259,890	13.996	11.40	11.38	11.40	11.30	11.74	1,770,462	11.443	-1.97%
2019-12-17	14.22	14.22	14.24	14.22	14.58	2,275,500	32,697,080	14.369	11.63	11.63	11.64	11.63	11.92	2,783,202	11.748	0.00%
2019-12-16	14.22	14.22	14.24	13.58	14.26	2,188,500	30,791,290	14.070	11.63	11.63	11.64	11.10	11.66	2,676,791	11.503	3.49%
2019-12-13	13.74	13.72	13.74	13.70	14.24	2,108,700	29,309,475	13.899	11.23	11.22	11.23	11.20	11.64	2,579,187	11.364	-0.58%
2019-12-12	13.82	13.80	13.84	13.46	13.96	2,895,200	39,883,656	13.776	11.30	11.28	11.32	11.00	11.41	3,541,168	11.263	3.44%
2019-12-11	13.36	13.36	13.44	13.16	13.50	1,610,500	21,485,420	13.341	10.92	10.92	10.99	10.76	11.04	1,969,830	10.907	0.30%
2019-12-10	13.32	13.32	13.34	13.18	13.52	1,000,000	13,325,280	13.325	10.89	10.89	10.91	10.78	11.05	1,223,117	10.895	-0.15%
2019-12-09	13.34	13.34	13.36	13.28	13.68	1,283,500	17,249,100	13.439	10.91	10.91	10.92	10.86	11.18	1,569,870	10.988	-0.15%
2019-12-06	13.36	13.34	13.36	12.72	13.68	3,703,144	49,668,911	13.413	10.92	10.91	10.92	10.40	11.18	4,529,378	10.966	5.03%
2019-12-05	12.72	12.72	12.74	12.48	12.80	751,000	9,535,800	12.697	10.40	10.40	10.42	10.20	10.47	918,561	10.381	2.75%
2019-12-04	12.38	12.38	12.40	12.30	12.48	602,500	7,468,760	12.396	10.12	10.12	10.14	10.06	10.20	736,928	10.135	-1.12%
2019-12-03	12.52	12.50	12.52	12.28	12.64	849,440	10,599,654	12.478	10.24	10.22	10.24	10.04	10.33	1,038,964	10.202	0.32%
2019-12-02	12.48	12.40	12.48	12.34	12.60	946,500	11,760,580	12.425	10.20	10.14	10.20	10.09	10.30	1,157,680	10.159	-0.32%
2019-11-29	12.52	12.52	12.54	12.38	12.80	1,211,500	15,178,290	12.529	10.24	10.24	10.25	10.12	10.47	1,481,806	10.243	-1.88%
2019-11-28	12.76	12.70	12.76	12.66	12.88	786,500	10,019,420	12.739	10.43	10.38	10.43	10.35	10.53	961,981	10.415	-0.78%
2019-11-27	12.86	12.80	12.86	12.80	12.96	1,177,500	15,149,830	12.866	10.51	10.47	10.51	10.47	10.60	1,440,220	10.519	-0.46%
2019-11-26	12.92	12.92	12.96	12.88	13.30	918,000	11,943,600	13.010	10.56	10.56	10.60	10.53	10.87	1,122,821	10.637	-1.67%
2019-11-25	13.14	13.10	13.14	12.98	13.18	665,000	8,693,280	13.073	10.74	10.71	10.74	10.61	10.78	813,373	10.688	0.77%
2019-11-22	13.04	13.02	13.04	13.00	13.28	973,500	12,720,100	13.066	10.66	10.64	10.66	10.63	10.86	1,190,704	10.683	0.15%
2019-11-21	13.02	13.02	13.04	12.96	13.24	784,000	10,237,210	13.058	10.64	10.64	10.66	10.60	10.82	958,924	10.676	-2.84%
2019-11-20	13.40	13.38	13.40	13.20	13.74	1,235,500	16,654,610	13.480	10.96	10.94	10.96	10.79	11.23	1,511,161	11.021	0.00%
2019-11-19	13.40	13.40	13.42	12.80	13.44	1,817,500	24,199,310	13.315	10.96	10.96	10.97	10.47	10.99	2,223,015	10.886	4.69%
2019-11-18	12.80	12.80	12.82	12.64	12.98	825,500	10,584,640	12.822	10.47	10.47	10.48	10.33	10.61	1,009,683	10.483	0.47%
2019-11-15	12.74	12.74	12.76	12.72	12.98	926,000	11,855,070	12.802	10.42	10.42	10.43	10.40	10.61	1,132,606	10.467	-0.62%
2019-11-14	12.82	12.82	12.84	12.70	12.96	1,191,000	15,234,130	12.791	10.48	10.48	10.50	10.38	10.60	1,456,732	10.458	-1.08%
2019-11-13	12.96	12.90	12.96	12.74	13.24	1,550,500	19,956,340	12.871	10.60	10.55	10.60	10.42	10.82	1,896,443	10.523	-2.11%
2019-11-12	13.24	13.24	13.32	13.06	13.38	993,500	13,144,100	13.230	10.82	10.82	10.89	10.68	10.94	1,215,167	10.817	-0.30%
2019-11-11	13.28	13.28	13.34	13.16	14.00	1,869,000	25,099,870	13.430	10.86	10.86	10.91	10.76	11.45	2,286,005	10.980	-5.68%
2019-11-08	14.08	14.04	14.08	14.00	14.38	1,263,000	17,934,300	14.200	11.51	11.48	11.51	11.45	11.76	1,544,797	11.609	-0.14%
2019-11-07	14.10	14.08	14.10	13.78	14.20	1,363,478	18,973,092	13.915	11.53	11.51	11.53	11.27	11.61	1,667,693	11.377	-0.14%
2019-11-06	14.12	14.12	14.14	13.94	14.60	2,021,137	28,543,260	14.122	11.54	11.54	11.56	11.40	11.94	2,472,087	11.546	-1.81%
2019-11-05	14.38	14.38	14.40	14.20	14.70	3,409,500	49,336,465	14.470	11.76	11.76	11.77	11.61	12.02	4,170,217	11.831	1.99%
2019-11-04	14.10	14.08	14.10	13.88	14.50	5,321,500	75,636,480	14.213	11.53	11.51	11.53	11.35	11.85	6,508,816	11.621	1.88%
2019-11-01	13.84	13.84	13.86	12.40	13.86	7,127,600	94,518,940	13.261	11.32	11.32	11.33	10.14	11.33	8,717,888	10.842	11.97%
2019-10-31	12.36	12.36	12.38	12.20	12.60	1,350,000	16,759,420	12.414	10.11	10.11	10.12	9.975	10.30	1,651,208	10.150	0.98%
2019-10-30	12.24	12.20	12.24	12.10	12.40	1,886,500	22,968,230	12.175	10.01	9.975	10.01	9.893	10.14	2,307,410	9.9541	-0.81%
2019-10-29	12.34	12.34	12.36	12.30	12.72	1,052,456	13,051,680	12.401	10.09	10.09	10.11	10.06	10.40	1,287,277	10.139	-1.91%
2019-10-28	12.58	12.58	12.60	12.48	13.10	1,206,000	15,307,890	12.693	10.29	10.29	10.30	10.20	10.71	1,475,079	10.378	-2.33%
2019-10-25	12.88	12.84	12.88	12.28	12.88	2,504,500	31,759,130	12.681	10.53	10.50	10.53	10.04	10.53	3,063,296	10.368	5.57%
2019-10-24	12.20	12.18	12.20	12.18	12.34	1,514,668	18,505,742	12.218	9.975	9.958	9.975	9.958	10.09	1,852,616	9.9890	-0.65%
2019-10-23	12.28	12.26	12.28	12.24	12.58	1,125,500	13,901,040	12.351	10.04	10.02	10.04	10.01	10.29	1,376,618	10.098	-1.44%
2019-10-22	12.46	12.44	12.46	12.30	12.62	757,100	9,395,992	12.411	10.19	10.17	10.19	10.06	10.32	926,022	10.147	0.32%
2019-10-21	12.42	12.40	12.42	12.30	12.66	678,000	8,420,860	12.420	10.15	10.14	10.15	10.06	10.35	829,273	10.155	-1.74%
2019-10-18	12.64	12.62	12.64	12.50	12.76	1,723,500	21,768,930	12.631	10.33	10.32	10.33	10.22	10.43	2,108,042	10.327	0.64%
2019-10-17	12.56	12.52	12.56	12.38	12.70	1,112,000	13,940,190	12.536	10.27	10.24	10.27	10.12	10.38	1,360,106	10.249	1.29%
2019-10-16	12.40	12.38	12.40	12.30	12.60	1,248,000	15,485,590	12.408	10.14	10.12	10.14	10.06	10.30	1,526,450	10.145	-0.64%
2019-10-15	12.48	12.46	12.48	12.40	12.86	1,035,500	13,006,640	12.561	10.20	10.19	10.20	10.14	10.51	1,266,538	10.269	-3.11%
2019-10-14	12.88	12.86	12.88	12.78	13.36	913,000	11,990,810	13.133	10.53	10.51	10.53	10.45	10.92	1,116,706	10.738	-1.38%
2019-10-11	13.06	13.06	13.08	12.84	13.10	874,000	11,373,490	13.013	10.68	10.68	10.69	10.50	10.71	1,069,004	10.639	2.51%
2019-10-10	12.74	12.74	12.76	12.30	12.84	996,500	12,622,090	12.666	10.42	10.42	10.43	10.06	10.50	1,218,836	10.356	3.92%
2019-10-09	12.26	12.24	12.26	12.22	12.48	690,099	8,473,101	12.278	10.02	10.01	10.02	9.991	10.20	844,072	10.038	-1.92%
2019-10-08	12.50	12.42	12.52	12.20	12.74	973,500	12,217,200	12.550	10.22	10.15	10.24	9.975	10.42	1,190,704	10.260	2.97%
2019-10-04	12.14	12.14	12.16	12.00	12.38	526,500	6,420,540	12.195	9.925	9.925	9.942	9.811	10.12	643,971	9.9702	0.50%
2019-10-03	12.08	12.08	12.12	12.06	12.20	731,000	8,858,370	12.118	9.876	9.876	9.909	9.860	9.975	894,098	9.9076	-1.63%
2019-10-02	12.28	12.28	12.34	12.26	12.80	574,500	7,082,350	12.328	10.04	10.04	10.09	10.02	10.47	702,681	10.079	-2.85%
2019-09-30	12.64	12.62	12.64	12.40	12.66	644,500	8,074,250	12.528	10.33	10.32	10.33	10.14	10.35	788,299	10.243	-0.78%
2019-09-27	12.74	12.72	12.76	12.38	12.84	636,296	8,013,243	12.594	10.42	10.40	10.43	10.12	10.50	778,264	10.296	0.95%
2019-09-26	12.62	12.62	12.66	12.54	13.10	958,500	12,160,130	12.687	10.32	10.32	10.35	10.25	10.71	1,172,358	10.372	-2.62%
2019-09-25	12.96	12.94	12.96	12.90	13.50	659,500	8,631,820	13.088	10.60	10.58	10.60	10.55	11.04	806,646	10.701	-3.71%
2019-09-24	13.46	13.46	13.48	13.22	13.52	559,500	7,514,550	13.431	11.00	11.00	11.02	10.81	11.05	684,334	10.981	1.05%
2019-09-23	13.32	13.32	13.34	13.20	13.88	971,173	13,125,967	13.516	10.89	10.89	10.91	10.79	11.35	1,187,858	11.050	-3.34%
2019-09-20	13.78	13.78	13.88	13.76	14.16	1,318,900	18,296,940	13.873	11.27	11.27	11.35	11.25	11.58	1,613,169	11.342	-2.13%
2019-09-19	14.08	14.04	14.10	13.58	14.12	1,604,500	22,283,760	13.888	11.51	11.48	11.53	11.10	11.54	1,962,491	11.355	3.68%
2019-09-18	13.58	13.50	13.58	13.22	13.58	1,331,500	17,866,955	13.419	11.10	11.04	11.10	10.81	11.10	1,628,580	10.971	2.26%
2019-09-17	13.28	13.28	13.30	13.26	13.62	863,500	11,533,130	13.356	10.86	10.86	10.87	10.84	11.14	1,056,161	10.920	-3.07%
2019-09-16	13.70	13.68	13.70	13.64	14.24	1,588,500	21,982,500	13.839	11.20	11.18	11.20	11.15	11.64	1,942,921	11.314	-3.66%
2019-09-13	14.22	14.22	14.24	14.04	14.50	914,457	12,946,066	14.157	11.63	11.63	11.64	11.48	11.85	1,118,488	11.575	-1.80%
2019-09-12	14.48	14.48	14.50	14.32	14.62	712,650	10,319,188	14.480	11.84	11.84	11.85	11.71	11.95	871,654	11.839	1.26%
2019-09-11	14.30	14.26	14.30	14.10	14.52	730,857	10,435,620	14.279	11.69	11.66	11.69	11.53	11.87	893,924	11.674	-2.19%
2019-09-10	14.62	14.60	14.62	14.10	14.74	2,207,500	31,900,585	14.451	11.95	11.94	11.95	11.53	12.05	2,700,030	11.815	-0.68%
2019-09-09	14.72	14.70	14.72	13.98	14.74	3,590,000	51,688,430	14.398	12.03	12.02	12.03	11.43	12.05	4,390,990	11.771	6.05%
2019-09-06	13.88	13.88	13.90	13.36	14.10	2,637,405	36,573,962	13.867	11.35	11.35	11.36	10.92	11.53	3,225,855	11.338	4.36%
2019-09-05	13.30	13.28	13.30	12.90	13.50	1,625,500	21,596,550	13.286	10.87	10.86	10.87	10.55	11.04	1,988,176	10.862	3.10%
2019-09-04	12.90	12.84	12.90	12.50	12.92	986,500	12,621,620	12.794	10.55	10.50	10.55	10.22	10.56	1,206,605	10.460	3.37%
2019-09-03	12.48	12.48	12.50	12.26	12.60	935,500	11,721,405	12.530	10.20	10.20	10.22	10.02	10.30	1,144,226	10.244	0.65%
2019-09-02	12.40	12.40	12.42	12.04	12.56	831,500	10,277,965	12.361	10.14	10.14	10.15	9.844	10.27	1,017,022	10.106	0.65%
2019-08-30	12.32	12.28	12.32	11.82	12.36	1,692,150	20,530,032	12.133	10.07	10.04	10.07	9.664	10.11	2,069,697	9.9193	4.76%
2019-08-29	11.76	11.74	11.76	11.64	11.90	838,000	9,857,287	11.763	9.615	9.598	9.615	9.517	9.729	1,024,972	9.6171	-0.84%
2019-08-28	11.86	11.86	11.94	11.84	12.50	2,233,500	26,946,615	12.065	9.697	9.697	9.762	9.680	10.22	2,731,831	9.8639	-6.76%
2019-08-27	12.72	12.68	12.72	12.54	12.96	785,192	10,021,832	12.764	10.40	10.37	10.40	10.25	10.60	960,382	10.435	1.11%
2019-08-26	12.58	12.54	12.60	12.14	12.62	874,500	10,819,910	12.373	10.29	10.25	10.30	9.925	10.32	1,069,616	10.116	-2.48%
2019-08-23	12.90	12.90	12.96	12.82	13.08	373,000	4,839,970	12.976	10.55	10.55	10.60	10.48	10.69	456,223	10.609	-0.15%
2019-08-22	12.92	12.90	12.92	12.84	13.26	671,535	8,711,634	12.973	10.56	10.55	10.56	10.50	10.84	821,366	10.606	-2.56%
2019-08-21	13.26	13.26	13.32	13.00	13.40	586,000	7,718,740	13.172	10.84	10.84	10.89	10.63	10.96	716,746	10.769	0.00%
2019-08-20	13.26	13.26	13.28	12.90	13.74	2,054,412	27,608,270	13.439	10.84	10.84	10.86	10.55	11.23	2,512,786	10.987	2.63%
2019-08-19	12.92	12.92	12.94	12.74	13.00	938,000	12,105,185	12.905	10.56	10.56	10.58	10.42	10.63	1,147,284	10.551	1.73%
2019-08-16	12.70	12.70	12.74	12.56	12.94	1,138,000	14,459,670	12.706	10.38	10.38	10.42	10.27	10.58	1,391,907	10.388	-1.24%
2019-08-15	12.86	12.82	12.86	11.44	12.90	2,817,300	34,739,116	12.331	10.51	10.48	10.51	9.353	10.55	3,445,887	10.081	8.61%
2019-08-14	11.84	11.80	11.84	11.76	12.16	1,204,040	14,407,598	11.966	9.680	9.647	9.680	9.615	9.942	1,472,682	9.7832	1.02%
2019-08-13	11.72	11.72	11.74	11.60	12.30	1,704,500	20,315,270	11.919	9.582	9.582	9.598	9.484	10.06	2,084,803	9.7445	-5.48%
2019-08-12	12.40	12.38	12.42	12.30	12.66	1,808,500	22,493,730	12.438	10.14	10.12	10.15	10.06	10.35	2,212,007	10.169	0.32%
2019-08-09	12.36	12.36	12.40	12.36	12.90	1,489,500	18,691,810	12.549	10.11	10.11	10.14	10.11	10.55	1,821,833	10.260	-3.29%
2019-08-08	12.78	12.76	12.78	12.72	12.98	800,000	10,257,260	12.822	10.45	10.43	10.45	10.40	10.61	978,493	10.483	0.31%
2019-08-07	12.74	12.72	12.74	12.64	12.94	880,943	11,204,256	12.718	10.42	10.40	10.42	10.33	10.58	1,077,496	10.398	-1.70%
2019-08-06	12.96	12.86	12.96	12.68	13.50	2,467,400	31,827,142	12.899	10.60	10.51	10.60	10.37	11.04	3,017,919	10.546	-5.68%
2019-08-05	13.74	13.70	13.74	13.72	14.12	1,457,500	20,146,530	13.823	11.23	11.20	11.23	11.22	11.54	1,782,693	11.301	-2.83%
2019-08-02	14.14	14.08	14.14	14.00	14.28	2,022,014	28,460,585	14.075	11.56	11.51	11.56	11.45	11.68	2,473,159	11.508	-1.67%
2019-08-01	14.38	14.36	14.38	14.32	14.50	544,000	7,829,085	14.392	11.76	11.74	11.76	11.71	11.85	665,376	11.766	-0.14%
2019-07-31	14.40	14.32	14.40	14.24	14.46	296,000	4,248,290	14.352	11.77	11.71	11.77	11.64	11.82	362,043	11.734	0.00%
2019-07-30	14.40	14.40	14.42	14.12	14.44	779,000	11,189,130	14.363	11.77	11.77	11.79	11.54	11.81	952,808	11.743	0.28%
2019-07-29	14.36	14.34	14.36	14.16	14.42	891,115	12,734,460	14.290	11.74	11.72	11.74	11.58	11.79	1,089,938	11.684	-0.14%
2019-07-26	14.38	14.38	14.40	14.36	14.58	419,000	6,028,370	14.388	11.76	11.76	11.77	11.74	11.92	512,486	11.763	-1.10%
2019-07-25	14.54	14.52	14.54	14.44	14.68	1,359,211	19,776,750	14.550	11.89	11.87	11.89	11.81	12.00	1,662,474	11.896	0.28%
2019-07-24	14.50	14.48	14.50	14.46	14.76	881,500	12,912,980	14.649	11.85	11.84	11.85	11.82	12.07	1,078,178	11.977	-0.68%
2019-07-23	14.60	14.58	14.60	14.30	14.70	896,500	12,953,660	14.449	11.94	11.92	11.94	11.69	12.02	1,096,524	11.813	2.10%
2019-07-22	14.30	14.28	14.32	14.02	14.40	1,427,500	20,355,100	14.259	11.69	11.68	11.71	11.46	11.77	1,745,999	11.658	-1.24%
2019-07-19	14.48	14.40	14.50	14.38	14.60	903,500	13,082,520	14.480	11.84	11.77	11.85	11.76	11.94	1,105,086	11.838	0.00%
2019-07-18	14.48	14.48	14.50	14.36	14.66	1,416,000	20,507,380	14.483	11.84	11.84	11.85	11.74	11.99	1,731,933	11.841	-1.23%
2019-07-17	14.66	14.66	14.68	14.62	15.04	1,187,500	17,503,860	14.740	11.99	11.99	12.00	11.95	12.30	1,452,451	12.051	-2.27%
2019-07-16	15.00	14.98	15.00	14.80	15.10	799,500	11,986,120	14.992	12.26	12.25	12.26	12.10	12.35	977,882	12.257	0.94%
2019-07-15	14.86	14.86	14.88	14.54	15.00	906,500	13,389,660	14.771	12.15	12.15	12.17	11.89	12.26	1,108,755	12.076	0.27%
2019-07-12	14.82	14.82	14.84	14.82	15.08	739,000	11,003,470	14.890	12.12	12.12	12.13	12.12	12.33	903,883	12.174	-1.07%
2019-07-11	14.98	14.98	15.00	14.96	15.26	703,500	10,589,460	15.053	12.25	12.25	12.26	12.23	12.48	860,463	12.307	-0.93%
2019-07-10	15.12	15.10	15.12	14.90	15.38	1,094,000	16,508,550	15.090	12.36	12.35	12.36	12.18	12.57	1,338,090	12.337	-0.92%
2019-07-09	15.26	15.26	15.30	14.74	15.54	2,973,000	44,879,020	15.096	12.48	12.48	12.51	12.05	12.71	3,636,326	12.342	-1.68%
2019-07-08	15.52	15.52	15.54	15.42	15.96	1,243,383	19,334,126	15.550	12.69	12.69	12.71	12.61	13.05	1,520,803	12.713	-2.76%
2019-07-05	15.96	15.96	16.00	15.90	16.02	772,500	12,339,230	15.973	13.05	13.05	13.08	13.00	13.10	944,858	13.059	0.13%
2019-07-04	15.94	15.94	15.96	15.88	16.12	1,103,500	17,641,065	15.986	13.03	13.03	13.05	12.98	13.18	1,349,709	13.070	0.38%
2019-07-03	15.88	15.88	15.92	15.82	16.24	1,390,000	22,188,730	15.963	12.98	12.98	13.02	12.93	13.28	1,700,132	13.051	-2.10%
2019-07-02	16.22	16.22	16.24	16.02	16.56	3,601,854	58,629,674	16.278	13.26	13.26	13.28	13.10	13.54	4,405,488	13.308	1.76%
2019-06-28	15.94	15.92	15.94	15.70	15.98	603,261	9,554,384	15.838	13.03	13.02	13.03	12.84	13.06	737,859	12.949	-0.25%
2019-06-27	15.98	15.96	15.98	15.46	15.98	1,471,509	23,336,673	15.859	13.06	13.05	13.06	12.64	13.06	1,799,827	12.966	3.36%
2019-06-26	15.46	15.46	15.52	15.44	15.72	956,000	14,836,770	15.520	12.64	12.64	12.69	12.62	12.85	1,169,300	12.689	-1.40%
2019-06-25	15.68	15.66	15.68	15.42	15.96	1,452,000	22,639,960	15.592	12.82	12.80	12.82	12.61	13.05	1,775,966	12.748	-1.26%
2019-06-24	15.88	15.84	15.88	15.80	16.06	821,000	13,078,440	15.930	12.98	12.95	12.98	12.92	13.13	1,004,179	13.024	0.51%
2019-06-21	15.80	15.80	15.82	15.62	16.08	2,043,092	32,264,784	15.792	12.92	12.92	12.93	12.77	13.15	2,498,940	12.911	-1.25%
2019-06-20	16.00	15.98	16.00	15.88	16.18	1,891,823	30,353,537	16.045	13.08	13.06	13.08	12.98	13.23	2,313,921	13.118	1.27%
2019-06-19	15.80	15.80	15.88	15.80	16.16	2,136,516	34,122,355	15.971	12.92	12.92	12.98	12.92	13.21	2,613,209	13.058	0.25%
2019-06-18	15.76	15.76	15.80	15.70	15.94	737,010	11,640,697	15.794	12.89	12.89	12.92	12.84	13.03	901,449	12.913	-0.13%
2019-06-17	15.78	15.78	15.84	15.78	16.06	387,500	6,158,010	15.892	12.90	12.90	12.95	12.90	13.13	473,958	12.993	-0.38%
2019-06-14	15.84	15.84	15.88	15.70	16.36	1,027,500	16,371,010	15.933	12.95	12.95	12.98	12.84	13.38	1,256,753	13.026	-2.46%
2019-06-13	16.24	16.20	16.24	15.90	16.30	952,000	15,360,500	16.135	13.28	13.24	13.28	13.00	13.33	1,164,407	13.192	1.25%
2019-06-12	16.04	16.04	16.06	16.00	16.50	1,139,029	18,412,956	16.165	13.11	13.11	13.13	13.08	13.49	1,393,166	13.217	-3.49%
2019-06-11	16.62	16.62	16.64	16.16	16.78	1,268,299	21,007,879	16.564	13.59	13.59	13.60	13.21	13.72	1,551,278	13.542	2.09%
2019-06-10	16.28	16.28	16.30	16.00	16.44	1,130,909	18,430,519	16.297	13.31	13.31	13.33	13.08	13.44	1,383,234	13.324	2.01%
2019-06-06	15.96	15.92	15.96	15.60	16.20	1,124,000	17,784,180	15.822	13.05	13.02	13.05	12.75	13.24	1,374,783	12.936	-0.62%
2019-06-05	16.06	16.06	16.12	15.94	16.36	909,500	14,663,010	16.122	13.13	13.13	13.18	13.03	13.38	1,112,425	13.181	0.53%
2019-06-04	16.26	16.26	16.28	16.10	16.40	968,238	15,763,156	16.280	13.06	13.06	13.08	12.93	13.17	1,205,321	13.078	0.74%
2019-06-03	16.14	16.12	16.14	15.70	16.50	1,913,500	30,727,340	16.058	12.97	12.95	12.97	12.61	13.25	2,382,039	12.900	0.87%
2019-05-31	16.00	15.94	16.00	15.94	16.22	809,000	12,987,150	16.053	12.85	12.80	12.85	12.80	13.03	1,007,092	12.896	-0.62%
2019-05-30	16.10	16.00	16.10	15.86	16.24	1,322,013	21,132,137	15.985	12.93	12.85	12.93	12.74	13.05	1,645,721	12.841	-0.49%
2019-05-29	16.18	16.16	16.18	16.10	16.38	1,069,000	17,361,130	16.241	13.00	12.98	13.00	12.93	13.16	1,330,755	13.046	-2.76%
2019-05-28	16.64	16.54	16.64	16.28	16.72	855,000	14,159,220	16.560	13.37	13.29	13.37	13.08	13.43	1,064,355	13.303	1.71%
2019-05-27	16.36	16.36	16.38	15.82	16.48	1,155,710	18,653,840	16.141	13.14	13.14	13.16	12.71	13.24	1,438,697	12.966	-0.24%
2019-05-24	16.40	16.40	16.42	16.10	16.52	774,000	12,584,410	16.259	13.17	13.17	13.19	12.93	13.27	963,521	13.061	0.37%
2019-05-23	16.34	16.28	16.34	16.18	17.04	2,152,052	35,240,242	16.375	13.13	13.08	13.13	13.00	13.69	2,679,003	13.154	-3.88%
2019-05-22	17.00	16.92	17.00	16.82	17.54	1,107,510	19,019,908	17.174	13.66	13.59	13.66	13.51	14.09	1,378,695	13.796	-0.82%
2019-05-21	17.14	17.14	17.28	17.00	17.56	1,482,000	25,719,630	17.355	13.77	13.77	13.88	13.66	14.11	1,844,882	13.941	1.18%
2019-05-20	16.94	16.94	16.98	16.44	17.22	2,038,879	34,257,929	16.802	13.61	13.61	13.64	13.21	13.83	2,538,118	13.497	-0.47%
2019-05-17	17.02	17.02	17.10	16.84	17.54	1,798,530	30,767,389	17.107	13.67	13.67	13.74	13.53	14.09	2,238,918	13.742	-2.63%
2019-05-16	17.48	17.48	17.52	17.32	17.62	693,000	12,149,040	17.531	14.04	14.04	14.07	13.91	14.15	862,688	14.083	0.46%
2019-05-15	17.40	17.40	17.46	17.16	17.56	1,170,508	20,406,639	17.434	13.98	13.98	14.03	13.78	14.11	1,457,118	14.005	1.52%
2019-05-14	17.14	17.14	17.20	16.92	17.32	2,329,530	39,868,157	17.114	13.77	13.77	13.82	13.59	13.91	2,899,938	13.748	-3.71%
2019-05-10	17.80	17.80	17.88	17.20	17.88	2,325,876	40,888,428	17.580	14.30	14.30	14.36	13.82	14.36	2,895,390	14.122	3.49%
2019-05-09	17.20	17.20	17.22	17.20	17.90	2,571,550	44,678,425	17.374	13.82	13.82	13.83	13.82	14.38	3,201,219	13.957	-3.70%
2019-05-08	17.86	17.86	17.98	17.50	18.30	1,807,383	32,379,816	17.915	14.35	14.35	14.44	14.06	14.70	2,249,938	14.391	-0.33%
2019-05-07	17.92	17.92	17.98	17.84	18.70	1,846,500	33,358,660	18.066	14.40	14.40	14.44	14.33	15.02	2,298,634	14.512	-1.21%
2019-05-06	18.14	18.10	18.14	17.92	18.50	5,013,948	90,785,070	18.107	14.57	14.54	14.57	14.40	14.86	6,241,662	14.545	-5.13%
2019-05-03	19.12	19.04	19.12	18.82	19.12	866,508	16,457,182	18.993	15.36	15.29	15.36	15.12	15.36	1,078,681	15.257	-0.10%
2019-05-02	19.14	19.14	19.20	18.98	19.36	1,237,069	23,652,850	19.120	15.38	15.38	15.42	15.25	15.55	1,539,977	15.359	-0.93%
2019-04-30	19.32	19.32	19.34	18.50	19.34	2,612,500	49,635,786	18.999	15.52	15.52	15.54	14.86	15.54	3,252,196	15.262	2.11%
2019-04-29	18.92	18.92	18.98	18.22	19.80	5,472,084	103,583,937	18.930	15.20	15.20	15.25	14.64	15.91	6,811,977	15.206	-5.40%
2019-04-26	20.00	20.00	20.20	20.00	20.45	1,844,300	37,149,370	20.143	16.07	16.07	16.23	16.07	16.43	2,295,895	16.181	-1.48%
2019-04-25	20.30	20.30	20.35	20.25	21.25	2,294,406	47,373,506	20.647	16.31	16.31	16.35	16.27	17.07	2,856,214	16.586	-4.47%
2019-04-24	21.25	21.20	21.25	20.95	21.50	1,719,000	36,384,773	21.166	17.07	17.03	17.07	16.83	17.27	2,139,914	17.003	0.24%
2019-04-23	21.20	21.15	21.25	21.05	21.85	2,056,043	43,988,083	21.395	17.03	16.99	17.07	16.91	17.55	2,559,485	17.186	-2.30%
2019-04-18	21.70	21.65	21.70	21.30	22.00	2,643,500	57,279,525	21.668	17.43	17.39	17.43	17.11	17.67	3,290,787	17.406	0.93%
2019-04-17	21.50	21.50	21.65	21.50	21.80	1,816,013	39,347,631	21.667	17.27	17.27	17.39	17.27	17.51	2,260,682	17.405	-0.46%
2019-04-16	21.60	21.60	21.65	20.90	21.80	3,200,006	68,753,158	21.485	17.35	17.35	17.39	16.79	17.51	3,983,559	17.259	2.13%
2019-04-15	21.15	21.15	21.20	21.15	21.75	1,581,106	33,952,151	21.474	16.99	16.99	17.03	16.99	17.47	1,968,255	17.250	-0.24%
2019-04-12	21.20	21.15	21.25	21.05	21.45	1,337,500	28,323,650	21.177	17.03	16.99	17.07	16.91	17.23	1,665,000	17.011	-1.17%
2019-04-11	21.45	21.40	21.45	21.30	22.25	4,397,510	95,003,311	21.604	17.23	17.19	17.23	17.11	17.87	5,474,283	17.354	-2.50%
2019-04-10	22.00	22.00	22.10	21.60	22.20	3,539,710	77,716,716	21.956	17.67	17.67	17.75	17.35	17.83	4,406,443	17.637	0.69%
2019-04-09	21.85	21.85	21.95	21.60	22.25	5,969,323	131,497,558	22.029	17.55	17.55	17.63	17.35	17.87	7,430,970	17.696	0.92%
2019-04-08	21.65	21.65	21.75	21.35	22.10	4,032,793	87,830,562	21.779	17.39	17.39	17.47	17.15	17.75	5,020,262	17.495	0.46%
2019-04-04	21.55	21.50	21.55	21.10	21.70	3,930,519	84,253,832	21.436	17.31	17.27	17.31	16.95	17.43	4,892,945	17.219	2.13%
2019-04-03	21.10	21.10	21.15	20.70	21.20	2,268,545	47,724,682	21.038	16.95	16.95	16.99	16.63	17.03	2,824,020	16.900	0.96%
2019-04-02	20.90	20.90	20.95	20.90	21.50	2,707,538	56,979,471	21.045	16.79	16.79	16.83	16.79	17.27	3,370,505	16.905	-1.42%
2019-04-01	21.20	21.20	21.25	20.85	21.45	3,665,307	77,375,023	21.110	17.03	17.03	17.07	16.75	17.23	4,562,793	16.958	0.71%
2019-03-29	21.05	21.00	21.05	20.45	21.10	3,134,527	65,590,443	20.925	16.91	16.87	16.91	16.43	16.95	3,902,047	16.809	2.43%
2019-03-28	20.55	20.50	20.55	20.25	21.20	3,497,702	72,782,633	20.809	16.51	16.47	16.51	16.27	17.03	4,354,149	16.716	0.00%
2019-03-27	20.55	20.50	20.55	19.70	20.55	5,812,000	116,924,985	20.118	16.51	16.47	16.51	15.83	16.51	7,235,125	16.161	2.96%
2019-03-26	19.96	19.96	19.98	19.90	21.60	7,543,936	154,862,137	20.528	16.03	16.03	16.05	15.99	17.35	9,391,143	16.490	-5.63%
2019-03-25	21.15	21.15	21.20	20.70	21.50	5,669,250	119,765,507	21.125	16.99	16.99	17.03	16.63	17.27	7,057,421	16.970	-3.86%
2019-03-22	22.00	22.00	22.05	20.70	22.05	5,597,293	120,101,645	21.457	17.67	17.67	17.71	16.63	17.71	6,967,845	17.237	6.02%
2019-03-21	20.75	20.75	20.85	20.60	21.40	5,654,800	118,278,001	20.916	16.67	16.67	16.75	16.55	17.19	7,039,433	16.802	-2.58%
2019-03-20	21.30	21.30	21.35	21.30	22.05	3,428,517	73,738,512	21.507	17.11	17.11	17.15	17.11	17.71	4,268,023	17.277	-2.74%
2019-03-19	21.90	21.90	22.00	21.60	22.25	4,843,714	106,187,584	21.923	17.59	17.59	17.67	17.35	17.87	6,029,745	17.611	0.92%
2019-03-18	21.70	21.70	21.75	21.20	22.30	6,756,427	146,021,875	21.612	17.43	17.43	17.47	17.03	17.91	8,410,804	17.361	-1.81%
2019-03-15	22.10	22.10	22.20	21.60	22.65	8,008,512	178,221,495	22.254	17.75	17.75	17.83	17.35	18.19	9,969,475	17.877	1.84%
2019-03-14	21.70	21.70	21.75	21.30	22.55	9,462,600	206,648,425	21.838	17.43	17.43	17.47	17.11	18.11	11,779,610	17.543	-1.59%
2019-03-13	22.05	22.05	22.10	22.00	23.70	22,052,916	499,324,831	22.642	17.71	17.71	17.75	17.67	19.04	27,452,788	18.188	-9.45%
2019-03-12	24.35	24.35	24.40	24.10	27.15	22,488,751	569,348,478	25.317	19.56	19.56	19.60	19.36	21.81	27,995,342	20.337	-9.65%
2019-03-11	26.95	26.95	27.05	26.75	27.55	4,176,453	113,097,562	27.080	21.65	21.65	21.73	21.49	22.13	5,199,098	21.753	0.19%
2019-03-08	26.90	26.90	27.00	26.65	28.05	3,803,065	103,241,176	27.147	21.61	21.61	21.69	21.41	22.53	4,734,283	21.807	-2.18%
2019-03-07	27.50	27.50	27.55	27.45	28.50	4,782,341	133,375,660	27.889	22.09	22.09	22.13	22.05	22.89	5,953,344	22.403	-2.65%
2019-03-06	28.25	28.25	28.30	27.85	28.80	3,138,608	89,077,654	28.381	22.69	22.69	22.73	22.37	23.14	3,907,127	22.799	0.53%
2019-03-05	28.10	28.10	28.15	27.60	28.45	2,813,535	78,919,813	28.050	22.57	22.57	22.61	22.17	22.85	3,502,457	22.533	1.44%
2019-03-04	27.70	27.70	27.80	27.55	29.35	6,936,400	196,333,373	28.305	22.25	22.25	22.33	22.13	23.58	8,634,845	22.737	-0.72%
2019-03-01	27.90	27.85	27.90	27.05	28.20	6,162,677	169,585,131	27.518	22.41	22.37	22.41	21.73	22.65	7,671,669	22.105	-0.18%
2019-02-28	27.95	27.90	27.95	27.75	29.00	5,007,917	141,137,415	28.183	22.45	22.41	22.45	22.29	23.30	6,234,155	22.639	-1.06%
2019-02-27	28.25	28.20	28.25	28.10	29.70	4,782,046	137,162,075	28.683	22.69	22.65	22.69	22.57	23.86	5,952,977	23.041	-3.25%
2019-02-26	29.20	29.20	29.25	28.80	30.65	4,879,851	143,857,524	29.480	23.46	23.46	23.50	23.14	24.62	6,074,730	23.681	-3.15%
2019-02-25	30.15	30.10	30.15	30.00	31.35	10,311,260	315,864,031	30.633	24.22	24.18	24.22	24.10	25.18	12,836,073	24.608	1.52%
2019-02-22	29.70	29.65	29.70	27.80	29.75	8,116,475	234,705,462	28.917	23.86	23.82	23.86	22.33	23.90	10,103,873	23.229	6.07%
2019-02-21	28.00	28.00	28.05	27.65	28.70	5,159,286	145,120,557	28.128	22.49	22.49	22.53	22.21	23.05	6,422,588	22.595	1.82%
2019-02-20	27.50	27.50	27.60	27.00	28.05	3,965,071	109,021,378	27.495	22.09	22.09	22.17	21.69	22.53	4,935,957	22.087	-0.36%
2019-02-19	27.60	27.60	27.70	27.05	28.85	9,440,000	263,885,890	27.954	22.17	22.17	22.25	21.73	23.18	11,751,476	22.456	-1.25%
2019-02-18	27.95	27.95	28.00	26.70	28.10	5,851,570	159,640,122	27.282	22.45	22.45	22.49	21.45	22.57	7,284,384	21.915	7.29%
2019-02-15	26.05	26.05	26.10	26.00	27.15	6,285,507	165,795,797	26.377	20.93	20.93	20.97	20.89	21.81	7,824,575	21.189	-4.58%
2019-02-14	27.30	27.25	27.30	26.75	27.85	10,099,510	275,134,887	27.242	21.93	21.89	21.93	21.49	22.37	12,572,474	21.884	-0.18%
2019-02-13	27.35	27.30	27.35	25.65	27.40	11,548,000	307,972,398	26.669	21.97	21.93	21.97	20.60	22.01	14,375,641	21.423	7.47%
2019-02-12	25.45	25.45	25.50	24.50	25.65	7,090,908	178,594,366	25.186	20.44	20.44	20.48	19.68	20.60	8,827,186	20.232	3.46%
2019-02-11	24.60	24.55	24.60	24.20	24.70	3,061,000	74,778,600	24.429	19.76	19.72	19.76	19.44	19.84	3,810,516	19.624	0.61%
2019-02-08	24.45	24.40	24.45	23.70	24.85	3,221,305	78,677,178	24.424	19.64	19.60	19.64	19.04	19.96	4,010,073	19.620	1.88%
2019-02-04	24.00	24.00	24.05	23.75	24.80	2,884,500	69,476,675	24.086	19.28	19.28	19.32	19.08	19.92	3,590,798	19.349	-3.23%
2019-02-01	24.80	24.70	24.80	23.70	24.80	4,936,944	120,233,419	24.354	19.92	19.84	19.92	19.04	19.92	6,145,803	19.564	3.12%
2019-01-31	24.05	24.05	24.10	22.50	24.10	4,431,942	103,634,729	23.384	19.32	19.32	19.36	18.07	19.36	5,517,146	18.784	6.42%
2019-01-30	22.60	22.55	22.60	22.45	22.90	3,305,500	74,938,912	22.671	18.15	18.11	18.15	18.03	18.40	4,114,884	18.212	0.00%
2019-01-29	22.60	22.60	22.65	21.55	22.70	3,877,000	86,218,700	22.239	18.15	18.15	18.19	17.31	18.23	4,826,321	17.864	2.96%
2019-01-28	21.95	21.90	21.95	21.80	22.75	3,222,500	71,545,825	22.202	17.63	17.59	17.63	17.51	18.28	4,011,561	17.835	-1.79%
2019-01-25	22.35	22.30	22.35	22.20	22.60	2,453,002	54,999,694	22.421	17.95	17.91	17.95	17.83	18.15	3,053,644	18.011	0.68%
2019-01-24	22.20	22.20	22.25	21.70	22.35	1,756,500	38,763,525	22.069	17.83	17.83	17.87	17.43	17.95	2,186,596	17.728	2.07%
2019-01-23	21.75	21.75	21.80	21.60	22.00	2,400,505	52,228,321	21.757	17.47	17.47	17.51	17.35	17.67	2,988,292	17.478	-0.23%
2019-01-22	21.80	21.70	21.80	21.60	22.40	1,500,972	32,755,823	21.823	17.51	17.43	17.51	17.35	17.99	1,868,500	17.531	-2.68%
2019-01-21	22.40	22.30	22.40	21.80	22.60	3,513,000	78,356,817	22.305	17.99	17.91	17.99	17.51	18.15	4,373,192	17.918	2.99%
2019-01-18	21.75	21.75	21.80	21.45	22.00	4,021,000	87,172,512	21.679	17.47	17.47	17.51	17.23	17.67	5,005,581	17.415	2.59%
2019-01-17	21.20	21.20	21.25	21.10	23.05	5,644,000	124,441,132	22.048	17.03	17.03	17.07	16.95	18.52	7,025,989	17.712	-6.61%
2019-01-16	22.70	22.65	22.70	22.20	22.85	1,560,994	35,133,822	22.507	18.23	18.19	18.23	17.83	18.36	1,943,219	18.080	0.44%
2019-01-15	22.60	22.60	22.65	22.15	22.70	3,199,000	71,818,915	22.450	18.15	18.15	18.19	17.79	18.23	3,982,306	18.035	0.44%
2019-01-14	22.50	22.45	22.50	22.10	22.90	1,650,000	37,142,255	22.510	18.07	18.03	18.07	17.75	18.40	2,054,019	18.083	-0.44%
2019-01-11	22.60	22.50	22.60	22.50	23.15	4,603,502	104,887,890	22.784	18.15	18.07	18.15	18.07	18.60	5,730,715	18.303	0.89%
2019-01-10	22.40	22.35	22.40	21.60	23.10	3,299,000	74,303,050	22.523	17.99	17.95	17.99	17.35	18.56	4,106,792	18.093	1.59%
2019-01-09	22.05	22.05	22.10	21.70	22.80	3,821,000	85,410,662	22.353	17.71	17.71	17.75	17.43	18.32	4,756,609	17.956	2.08%
2019-01-08	21.60	21.60	21.65	20.75	21.65	1,765,503	37,699,489	21.353	17.35	17.35	17.39	16.67	17.39	2,197,804	17.153	2.61%
2019-01-07	21.05	21.00	21.10	20.90	21.60	1,201,505	25,418,266	21.155	16.91	16.87	16.95	16.79	17.35	1,495,705	16.994	1.69%
2019-01-04	20.70	20.65	20.70	19.18	20.75	2,378,604	48,280,155	20.298	16.63	16.59	16.63	15.41	16.67	2,961,028	16.305	4.65%
2019-01-03	19.78	19.76	19.78	19.60	21.10	2,416,000	48,621,095	20.125	15.89	15.87	15.89	15.74	16.95	3,007,581	16.166	-4.67%
2019-01-02	20.75	20.75	20.80	20.75	21.40	1,087,000	22,851,175	21.022	16.67	16.67	16.71	16.67	17.19	1,353,163	16.887	-3.04%
2018-12-31	21.40	21.40	21.45	21.00	21.50	667,125	14,215,015	21.308	17.19	17.19	17.23	16.87	17.27	830,477	17.117	2.39%
2018-12-28	20.90	20.85	20.90	20.60	21.30	870,500	18,253,831	20.969	16.79	16.75	16.79	16.55	17.11	1,083,650	16.845	-0.48%
2018-12-27	21.00	20.95	21.05	20.90	21.80	1,439,000	30,891,675	21.467	16.87	16.83	16.91	16.79	17.51	1,791,353	17.245	-0.24%
2018-12-24	21.05	21.00	21.05	20.10	21.25	873,557	18,242,789	20.883	16.91	16.87	16.91	16.15	17.07	1,087,456	16.776	2.68%
2018-12-21	20.50	20.50	20.65	20.35	20.80	1,928,929	39,640,598	20.551	16.47	16.47	16.59	16.35	16.71	2,401,246	16.508	-2.38%
2018-12-20	21.00	20.90	21.00	20.80	21.55	1,686,000	35,560,462	21.092	16.87	16.79	16.87	16.71	17.31	2,098,834	16.943	-0.94%
2018-12-19	21.20	21.15	21.20	21.10	22.00	1,592,257	34,218,747	21.491	17.03	16.99	17.03	16.95	17.67	1,982,137	17.264	-3.42%
2018-12-18	21.95	21.90	21.95	21.65	22.50	1,704,000	37,523,512	22.021	17.63	17.59	17.63	17.39	18.07	2,121,241	17.689	-2.88%
2018-12-17	22.60	22.60	22.65	22.00	23.00	2,315,152	52,090,131	22.500	18.15	18.15	18.19	17.67	18.48	2,882,040	18.074	1.80%
2018-12-14	22.20	22.20	22.25	22.00	22.60	2,161,500	48,225,362	22.311	17.83	17.83	17.87	17.67	18.15	2,690,764	17.923	-1.99%
2018-12-13	22.65	22.65	22.70	21.85	22.80	2,125,000	47,653,800	22.425	18.19	18.19	18.23	17.55	18.32	2,645,327	18.014	2.72%
2018-12-12	22.05	22.00	22.05	21.75	22.35	1,886,500	41,581,400	22.042	17.71	17.67	17.71	17.47	17.95	2,348,428	17.706	0.23%
2018-12-11	22.00	22.00	22.05	20.80	22.15	2,480,307	53,270,837	21.478	17.67	17.67	17.71	16.71	17.79	3,087,634	17.253	6.02%
2018-12-10	20.75	20.70	20.75	20.55	21.30	1,899,500	39,656,125	20.877	16.67	16.63	16.67	16.51	17.11	2,364,611	16.771	-1.66%
2018-12-07	21.10	21.05	21.10	21.05	21.70	2,066,024	44,228,768	21.408	16.95	16.91	16.95	16.91	17.43	2,571,910	17.197	0.00%
2018-12-06	21.10	21.10	21.15	21.00	22.55	5,132,644	111,509,915	21.726	16.95	16.95	16.99	16.87	18.11	6,389,422	17.452	-7.66%
2018-12-05	22.85	22.85	22.90	22.50	23.30	2,670,032	61,297,783	22.958	18.36	18.36	18.40	18.07	18.72	3,323,815	18.442	-1.93%
2018-12-04	23.30	23.30	23.35	22.60	23.80	5,510,121	128,431,615	23.308	18.72	18.72	18.76	18.15	19.12	6,859,328	18.724	1.97%
2018-12-03	22.85	22.85	22.90	21.80	23.15	6,718,510	151,797,611	22.594	18.36	18.36	18.40	17.51	18.60	8,363,603	18.150	8.29%
2018-11-30	21.10	21.10	21.15	20.95	21.30	1,319,239	27,895,615	21.145	16.95	16.95	16.99	16.83	17.11	1,642,268	16.986	0.72%
2018-11-29	20.95	20.95	21.00	20.90	21.95	1,712,512	36,760,433	21.466	16.83	16.83	16.87	16.79	17.63	2,131,837	17.244	-2.78%
2018-11-28	21.55	21.50	21.55	21.20	21.70	1,525,718	32,862,599	21.539	17.31	17.27	17.31	17.03	17.43	1,899,305	17.302	0.47%
2018-11-27	21.45	21.40	21.45	20.65	21.55	2,165,534	46,129,307	21.302	17.23	17.19	17.23	16.59	17.31	2,695,786	17.112	2.39%
2018-11-26	20.95	20.90	20.95	20.65	21.25	1,290,500	27,048,925	20.960	16.83	16.79	16.83	16.59	17.07	1,606,492	16.837	0.48%
2018-11-23	20.85	20.85	20.95	20.85	21.75	1,021,500	21,539,750	21.086	16.75	16.75	16.83	16.75	17.47	1,271,624	16.939	-3.70%
2018-11-22	21.65	21.60	21.65	21.20	21.85	3,517,000	75,723,967	21.531	17.39	17.35	17.39	17.03	17.55	4,378,172	17.296	1.64%
2018-11-21	21.30	21.25	21.30	20.30	21.40	1,652,235	34,895,843	21.120	17.11	17.07	17.11	16.31	17.19	2,056,801	16.966	1.67%
2018-11-20	20.95	20.95	21.00	20.30	21.45	4,547,051	94,881,456	20.867	16.83	16.83	16.87	16.31	17.23	5,660,441	16.762	-3.90%
2018-11-19	21.80	21.75	21.80	21.55	22.15	3,345,055	72,939,335	21.805	17.51	17.47	17.51	17.31	17.79	4,164,124	17.516	-0.91%
2018-11-16	22.00	21.95	22.00	20.65	22.40	3,898,400	84,850,370	21.765	17.67	17.63	17.67	16.59	17.99	4,852,961	17.484	5.26%
2018-11-15	20.90	20.90	20.95	20.60	21.10	1,532,694	31,904,669	20.816	16.79	16.79	16.83	16.55	16.95	1,907,989	16.722	0.24%
2018-11-14	20.85	20.80	20.85	20.55	21.35	1,803,800	37,868,057	20.993	16.75	16.71	16.75	16.51	17.15	2,245,478	16.864	-0.71%
2018-11-13	21.00	20.90	21.00	20.40	21.20	2,455,849	51,272,890	20.878	16.87	16.79	16.87	16.39	17.03	3,057,188	16.771	-0.71%
2018-11-12	21.15	21.10	21.15	20.30	21.40	2,819,000	59,348,662	21.053	16.99	16.95	16.99	16.31	17.19	3,509,260	16.912	1.20%
2018-11-09	20.90	20.90	20.95	20.15	21.20	3,942,000	82,228,775	20.860	16.79	16.79	16.83	16.19	17.03	4,907,237	16.757	0.48%
2018-11-08	20.80	20.75	20.80	20.50	21.15	2,773,022	57,813,817	20.849	16.71	16.67	16.71	16.47	16.99	3,452,024	16.748	1.22%
2018-11-07	20.55	20.50	20.55	20.35	21.35	3,630,446	75,429,056	20.777	16.51	16.47	16.51	16.35	17.15	4,519,396	16.690	0.24%
2018-11-06	20.50	20.50	20.55	19.90	20.65	1,512,500	30,762,980	20.339	16.47	16.47	16.51	15.99	16.59	1,882,850	16.339	0.00%
2018-11-05	20.50	20.45	20.50	20.05	21.00	2,482,170	51,283,484	20.661	16.47	16.43	16.47	16.11	16.87	3,089,954	16.597	-3.07%
2018-11-02	21.15	21.10	21.15	20.25	21.25	6,269,500	131,126,761	20.915	16.99	16.95	16.99	16.27	17.07	7,804,648	16.801	6.07%
2018-11-01	19.94	19.94	19.96	19.42	20.25	2,570,746	50,940,171	19.815	16.02	16.02	16.03	15.60	16.27	3,200,218	15.918	4.40%
2018-10-31	19.10	19.04	19.10	18.56	19.28	1,909,000	36,254,640	18.991	15.34	15.29	15.34	14.91	15.49	2,376,437	15.256	3.47%
2018-10-30	18.46	18.44	18.46	18.00	18.94	3,355,000	61,928,865	18.459	14.83	14.81	14.83	14.46	15.21	4,176,505	14.828	-0.32%
2018-10-29	18.52	18.50	18.52	18.40	21.10	5,257,000	100,788,050	19.172	14.88	14.86	14.88	14.78	16.95	6,544,228	15.401	-11.60%
2018-10-26	20.95	20.80	20.95	20.00	21.05	3,202,500	65,787,377	20.543	16.83	16.71	16.83	16.07	16.91	3,986,663	16.502	2.20%
2018-10-25	20.50	20.45	20.50	19.30	20.50	1,819,700	36,237,961	19.914	16.47	16.43	16.47	15.50	16.47	2,265,271	15.997	0.57%
2018-10-24	20.95	20.90	20.95	20.65	21.55	1,181,200	24,807,360	21.002	16.37	16.33	16.37	16.14	16.84	1,511,300	16.415	0.96%
2018-10-23	20.75	20.70	20.75	20.65	22.50	1,782,000	37,871,755	21.252	16.22	16.18	16.22	16.14	17.59	2,280,000	16.610	-6.95%
2018-10-22	22.30	22.30	22.35	21.10	22.50	2,484,800	54,736,987	22.029	17.43	17.43	17.47	16.49	17.59	3,179,206	17.217	7.21%
2018-10-19	20.80	20.80	20.85	19.68	20.95	1,829,816	37,425,297	20.453	16.26	16.26	16.30	15.38	16.37	2,341,179	15.986	2.97%
2018-10-18	20.20	20.20	20.25	19.76	20.65	1,642,658	32,904,191	20.031	15.79	15.79	15.83	15.44	16.14	2,101,718	15.656	0.00%
2018-10-16	20.20	20.15	20.20	19.96	20.70	1,156,000	23,387,050	20.231	15.79	15.75	15.79	15.60	16.18	1,479,057	15.812	0.25%
2018-10-15	20.15	20.15	20.25	19.98	21.00	1,359,046	27,742,044	20.413	15.75	15.75	15.83	15.62	16.41	1,738,847	15.954	-1.23%
2018-10-12	20.40	20.40	20.45	19.42	20.45	2,720,573	54,575,522	20.060	15.94	15.94	15.98	15.18	15.98	3,480,868	15.679	0.99%
2018-10-11	20.20	20.20	20.25	19.70	20.70	4,530,500	90,500,487	19.976	15.79	15.79	15.83	15.40	16.18	5,796,600	15.613	-5.61%
2018-10-10	21.40	21.30	21.40	21.25	21.95	1,370,500	29,616,789	21.610	16.73	16.65	16.73	16.61	17.16	1,753,502	16.890	-0.23%
2018-10-09	21.45	21.40	21.45	21.25	21.70	1,526,276	32,799,759	21.490	16.76	16.73	16.76	16.61	16.96	1,952,811	16.796	-0.69%
2018-10-08	21.60	21.55	21.60	21.55	22.90	3,395,009	74,985,086	22.087	16.88	16.84	16.88	16.84	17.90	4,343,783	17.263	-5.05%
2018-10-05	22.75	22.75	22.85	21.80	23.30	2,796,868	62,503,396	22.348	17.78	17.78	17.86	17.04	18.21	3,578,485	17.466	-0.22%
2018-10-04	22.80	22.80	22.85	22.75	23.85	2,396,000	54,921,925	22.922	17.82	17.82	17.86	17.78	18.64	3,065,590	17.916	-3.80%
2018-10-03	23.70	23.60	23.70	23.05	23.80	1,367,776	32,084,958	23.458	18.52	18.45	18.52	18.02	18.60	1,750,017	18.334	1.72%
2018-10-02	23.30	23.25	23.30	23.30	24.50	2,478,000	58,382,650	23.560	18.21	18.17	18.21	18.21	19.15	3,170,505	18.414	-4.31%
2018-09-28	24.35	24.35	24.40	24.00	25.05	2,329,096	56,787,947	24.382	19.03	19.03	19.07	18.76	19.58	2,979,989	19.056	-1.81%
2018-09-27	24.80	24.80	24.85	24.60	25.20	1,803,500	44,906,462	24.900	19.38	19.38	19.42	19.23	19.70	2,307,509	19.461	-1.39%
2018-09-26	25.15	25.05	25.15	24.80	25.35	1,810,000	45,416,600	25.092	19.66	19.58	19.66	19.38	19.81	2,315,825	19.611	1.41%
2018-09-24	24.80	24.70	24.80	24.50	25.55	1,548,300	38,448,205	24.833	19.38	19.30	19.38	19.15	19.97	1,980,990	19.409	-4.62%
2018-09-21	26.00	25.90	26.00	24.75	26.15	2,494,200	63,806,345	25.582	20.32	20.24	20.32	19.34	20.44	3,191,233	19.994	5.05%
2018-09-20	24.75	24.75	24.85	24.50	25.45	1,194,800	29,677,612	24.839	19.34	19.34	19.42	19.15	19.89	1,528,701	19.414	-1.20%
2018-09-19	25.05	25.05	25.10	24.10	25.10	2,936,000	72,822,596	24.803	19.58	19.58	19.62	18.84	19.62	3,756,499	19.386	4.59%
2018-09-18	23.95	23.95	24.00	23.50	24.40	3,449,500	82,503,125	23.917	18.72	18.72	18.76	18.37	19.07	4,413,502	18.693	-1.24%
2018-09-17	24.25	24.20	24.25	24.00	24.90	1,872,005	45,540,268	24.327	18.95	18.91	18.95	18.76	19.46	2,395,158	19.013	-3.58%
2018-09-14	25.15	25.10	25.15	24.75	25.30	3,292,950	82,348,579	25.008	19.66	19.62	19.66	19.34	19.77	4,213,203	19.545	1.82%
2018-09-13	24.70	24.65	24.70	24.05	25.15	4,596,500	113,112,532	24.608	19.30	19.27	19.30	18.80	19.66	5,881,044	19.233	2.92%
2018-09-12	24.00	24.00	24.05	23.75	25.20	2,870,000	69,931,700	24.366	18.76	18.76	18.80	18.56	19.70	3,672,054	19.044	-4.00%
2018-09-11	25.00	24.95	25.00	24.70	25.40	3,167,000	79,147,062	24.991	19.54	19.50	19.54	19.30	19.85	4,052,054	19.533	-0.60%
2018-09-10	25.15	25.05	25.15	25.00	26.55	3,996,900	102,036,605	25.529	19.66	19.58	19.66	19.54	20.75	5,113,879	19.953	-4.91%
2018-09-07	26.45	26.45	26.50	25.90	27.25	2,078,309	54,644,608	26.293	20.67	20.67	20.71	20.24	21.30	2,659,116	20.550	-0.75%
2018-09-06	26.65	26.60	26.65	26.30	27.10	1,917,500	51,030,662	26.613	20.83	20.79	20.83	20.56	21.18	2,453,367	20.800	-0.56%
2018-09-05	26.80	26.75	26.80	26.50	27.90	2,550,541	69,246,056	27.150	20.95	20.91	20.95	20.71	21.81	3,263,319	21.220	-3.94%
2018-09-04	27.90	27.85	27.90	26.45	27.90	1,572,000	43,190,562	27.475	21.81	21.77	21.81	20.67	21.81	2,011,313	21.474	5.08%
2018-09-03	26.55	26.50	26.55	26.00	26.65	1,290,000	33,935,737	26.307	20.75	20.71	20.75	20.32	20.83	1,650,505	20.561	-0.38%
2018-08-31	26.65	26.65	26.70	26.60	27.30	1,611,894	43,193,241	26.797	20.83	20.83	20.87	20.79	21.34	2,062,356	20.944	-2.20%
2018-08-30	27.25	27.25	27.30	27.20	28.25	1,330,775	36,620,048	27.518	21.30	21.30	21.34	21.26	22.08	1,702,675	21.507	-2.50%
2018-08-29	27.95	27.95	28.10	27.35	28.60	2,562,132	71,151,647	27.770	21.85	21.85	21.96	21.38	22.35	3,278,149	21.705	-2.10%
2018-08-28	28.55	28.50	28.55	28.30	29.90	2,892,000	83,432,512	28.849	22.31	22.27	22.31	22.12	23.37	3,700,202	22.548	-2.89%
2018-08-27	29.40	29.30	29.40	27.85	29.60	5,668,160	164,093,827	28.950	22.98	22.90	22.98	21.77	23.13	7,252,192	22.627	8.09%
2018-08-24	27.20	27.15	27.20	26.75	27.65	1,274,519	34,632,476	27.173	21.26	21.22	21.26	20.91	21.61	1,630,698	21.238	-0.18%
2018-08-23	27.25	27.20	27.25	26.65	27.50	1,285,500	34,998,296	27.225	21.30	21.26	21.30	20.83	21.49	1,644,748	21.279	2.25%
2018-08-22	26.65	26.60	26.65	26.60	27.95	1,428,000	38,442,565	26.921	20.83	20.79	20.83	20.79	21.85	1,827,071	21.041	-3.09%
2018-08-21	27.50	27.45	27.50	25.80	27.50	3,023,500	80,781,550	26.718	21.49	21.45	21.49	20.16	21.49	3,868,452	20.882	5.77%
2018-08-20	26.00	25.95	26.00	24.60	26.00	2,140,635	54,677,407	25.543	20.32	20.28	20.32	19.23	20.32	2,738,860	19.964	4.84%
2018-08-17	24.80	24.80	24.85	24.20	25.70	4,610,000	114,453,725	24.827	19.38	19.38	19.42	18.91	20.09	5,898,317	19.404	1.85%
2018-08-16	24.35	24.35	24.45	24.00	26.20	4,854,500	121,044,575	24.935	19.03	19.03	19.11	18.76	20.48	6,211,146	19.488	-3.37%
2018-08-15	25.20	25.20	25.25	24.85	26.95	3,395,500	86,645,925	25.518	19.70	19.70	19.73	19.42	21.06	4,344,411	19.944	-5.44%
2018-08-14	26.65	26.60	26.65	26.10	28.25	2,688,500	72,494,350	26.965	20.83	20.79	20.83	20.40	22.08	3,439,832	21.075	-5.50%
2018-08-13	28.20	28.10	28.20	27.50	29.90	3,480,641	100,554,624	28.890	22.04	21.96	22.04	21.49	23.37	4,453,346	22.580	-1.57%
2018-08-10	28.65	28.55	28.65	27.15	28.65	2,878,500	80,349,550	27.914	22.39	22.31	22.39	21.22	22.39	3,682,930	21.817	3.80%
2018-08-09	27.60	27.55	27.60	26.50	28.20	2,557,060	70,870,809	27.716	21.57	21.53	21.57	20.71	22.04	3,271,660	21.662	3.56%
2018-08-08	26.65	26.55	26.65	26.00	27.80	2,356,500	63,188,500	26.815	20.83	20.75	20.83	20.32	21.73	3,015,051	20.958	-2.20%
2018-08-07	27.25	27.25	27.30	25.45	27.25	2,384,772	63,228,168	26.513	21.30	21.30	21.34	19.89	21.30	3,051,224	20.722	5.21%
2018-08-06	25.90	25.90	25.95	25.75	28.10	3,465,720	92,456,193	26.677	20.24	20.24	20.28	20.13	21.96	4,434,255	20.850	-6.33%
2018-08-03	27.65	27.60	27.65	27.35	29.40	4,113,660	115,309,216	28.031	21.61	21.57	21.61	21.38	22.98	5,263,269	21.908	-5.47%
2018-08-02	29.25	29.25	29.30	28.55	30.20	3,743,500	109,002,412	29.118	22.86	22.86	22.90	22.31	23.60	4,789,664	22.758	-3.31%
2018-08-01	30.25	30.15	30.25	30.00	30.80	1,877,500	57,020,275	30.370	23.64	23.56	23.64	23.45	24.07	2,402,189	23.737	0.00%
2018-07-31	30.25	30.20	30.25	29.60	32.75	5,436,000	164,679,925	30.294	23.64	23.60	23.64	23.13	25.60	6,955,152	23.677	-7.21%
2018-07-30	32.60	32.55	32.60	32.25	34.00	1,515,500	49,777,787	32.846	25.48	25.44	25.48	25.21	26.57	1,939,024	25.672	-2.98%
2018-07-27	33.60	33.55	33.60	32.80	33.70	1,670,000	55,534,825	33.254	26.26	26.22	26.26	25.64	26.34	2,136,701	25.991	1.82%
2018-07-26	33.00	33.00	33.05	32.70	33.90	1,636,000	54,544,150	33.340	25.79	25.79	25.83	25.56	26.50	2,093,199	26.058	-1.93%
2018-07-25	33.65	33.60	33.65	33.30	34.20	2,031,000	68,548,075	33.751	26.30	26.26	26.30	26.03	26.73	2,598,586	26.379	1.36%
2018-07-24	33.20	33.15	33.20	32.70	33.60	2,066,000	68,758,274	33.281	25.95	25.91	25.95	25.56	26.26	2,643,367	26.012	0.91%
2018-07-23	32.90	32.90	32.95	32.65	33.75	1,356,500	44,908,087	33.106	25.71	25.71	25.75	25.52	26.38	1,735,589	25.875	-1.79%
2018-07-20	33.50	33.50	33.55	33.20	34.80	2,993,500	101,105,262	33.775	26.18	26.18	26.22	25.95	27.20	3,830,068	26.398	-2.33%
2018-07-19	34.30	34.25	34.30	33.35	34.80	2,309,500	78,821,600	34.129	26.81	26.77	26.81	26.07	27.20	2,954,916	26.675	1.63%
2018-07-18	33.75	33.70	33.75	33.00	34.20	1,959,000	66,065,825	33.724	26.38	26.34	26.38	25.79	26.73	2,506,465	26.358	2.27%
2018-07-17	33.00	32.90	33.00	32.60	33.15	1,530,804	50,281,343	32.846	25.79	25.71	25.79	25.48	25.91	1,958,605	25.672	1.54%
2018-07-16	32.50	32.50	32.55	32.50	33.65	2,004,000	65,865,250	32.867	25.40	25.40	25.44	25.40	26.30	2,564,041	25.688	-0.31%
2018-07-13	32.60	32.60	32.65	32.50	33.85	3,360,500	110,753,100	32.957	25.48	25.48	25.52	25.40	26.46	4,299,630	25.759	1.87%
2018-07-12	32.00	32.00	32.10	29.40	32.15	3,935,566	123,117,460	31.283	25.01	25.01	25.09	22.98	25.13	5,035,405	24.450	9.40%
2018-07-11	29.25	29.20	29.25	29.20	30.55	2,416,500	72,135,600	29.851	22.86	22.82	22.86	22.82	23.88	3,091,819	23.331	-3.78%
2018-07-10	30.40	30.40	30.50	29.40	30.65	2,456,500	74,320,825	30.255	23.76	23.76	23.84	22.98	23.96	3,142,997	23.646	4.11%
2018-07-09	29.20	29.20	29.25	28.85	30.30	2,355,363	69,371,885	29.453	22.82	22.82	22.86	22.55	23.68	3,013,596	23.020	0.17%
2018-07-06	29.15	29.10	29.15	28.10	30.35	4,234,500	123,115,377	29.074	22.78	22.74	22.78	21.96	23.72	5,417,879	22.724	-4.43%
2018-07-05	30.50	30.50	30.55	29.40	32.60	5,219,401	158,158,943	30.302	23.84	23.84	23.88	22.98	25.48	6,678,022	23.684	-6.44%
2018-07-04	32.60	32.55	32.60	31.90	33.15	2,136,000	69,375,337	32.479	25.48	25.44	25.48	24.93	25.91	2,732,930	25.385	0.31%
2018-07-03	32.50	32.35	32.50	31.20	33.45	2,972,170	95,340,918	32.078	25.40	25.28	25.40	24.39	26.14	3,802,777	25.071	2.20%
2018-06-29	31.80	31.75	31.80	31.35	32.05	2,862,500	90,689,100	31.682	24.85	24.82	24.85	24.50	25.05	3,662,458	24.762	1.27%
2018-06-28	31.40	31.35	31.50	30.55	31.60	2,451,000	76,622,250	31.262	24.54	24.50	24.62	23.88	24.70	3,135,960	24.433	2.28%
2018-06-27	30.70	30.70	30.75	30.60	31.90	1,889,500	58,717,430	31.076	23.99	23.99	24.03	23.92	24.93	2,417,542	24.288	-2.69%
2018-06-26	31.55	31.50	31.55	30.50	32.40	2,789,500	87,138,200	31.238	24.66	24.62	24.66	23.84	25.32	3,569,058	24.415	0.64%
2018-06-25	31.35	31.35	31.40	31.05	32.15	2,063,660	64,935,923	31.466	24.50	24.50	24.54	24.27	25.13	2,640,373	24.593	1.95%
2018-06-22	30.75	30.75	30.80	29.60	31.10	1,840,737	56,222,796	30.544	24.03	24.03	24.07	23.13	24.31	2,355,152	23.872	0.82%
2018-06-21	30.50	30.50	30.55	30.25	31.70	3,466,562	106,904,097	30.839	23.84	23.84	23.88	23.64	24.78	4,435,332	24.103	-1.77%
2018-06-20	31.05	31.05	31.20	30.50	31.80	2,542,500	79,077,350	31.102	24.27	24.27	24.39	23.84	24.85	3,253,031	24.309	0.16%
2018-06-19	31.00	31.00	31.10	30.70	33.00	3,258,500	102,460,387	31.444	24.23	24.23	24.31	23.99	25.79	4,169,125	24.576	-7.88%
2018-06-15	33.65	33.60	33.65	32.75	34.40	2,679,000	89,433,412	33.383	26.30	26.26	26.30	25.60	26.89	3,427,677	26.092	-1.17%
2018-06-14	34.05	34.05	34.10	33.40	34.80	1,457,000	49,511,487	33.982	26.61	26.61	26.65	26.10	27.20	1,864,175	26.559	1.95%
2018-06-13	33.40	33.35	33.40	33.35	34.55	2,537,197	85,733,125	33.790	26.10	26.07	26.10	26.07	27.00	3,246,246	26.410	-3.19%
2018-06-12	34.50	34.45	34.50	34.40	35.25	3,183,590	110,288,532	34.643	26.96	26.93	26.96	26.89	27.55	4,073,281	27.076	-2.13%
2018-06-11	35.25	35.20	35.25	34.90	35.70	1,360,500	47,792,350	35.129	27.55	27.51	27.55	27.28	27.90	1,740,707	27.456	-0.42%
2018-06-08	35.40	35.35	35.40	35.00	36.55	2,411,715	85,549,961	35.473	27.67	27.63	27.67	27.36	28.57	3,085,696	27.725	-1.94%
2018-06-07	36.10	36.10	36.30	35.60	37.45	4,862,299	176,796,546	36.361	28.21	28.21	28.37	27.82	29.27	6,221,124	28.419	-1.10%
2018-06-06	36.50	36.50	36.55	34.50	36.50	6,712,390	239,218,207	35.638	28.53	28.53	28.57	26.96	28.53	8,588,244	27.854	6.41%
2018-06-05	34.30	34.20	34.30	33.90	34.70	1,789,930	61,327,374	34.262	26.81	26.73	26.81	26.50	27.12	2,290,146	26.779	0.88%
2018-06-04	34.00	34.00	34.05	33.70	34.15	1,929,160	65,640,668	34.026	26.57	26.57	26.61	26.34	26.69	2,468,286	26.594	0.15%
2018-06-01	33.95	33.85	33.95	31.75	34.00	3,010,190	101,186,774	33.615	26.53	26.46	26.53	24.82	26.57	3,851,422	26.273	5.11%
2018-05-31	32.30	32.25	32.30	30.70	33.30	4,564,821	147,674,897	32.351	25.24	25.21	25.24	23.99	26.03	5,840,512	25.285	-0.77%
2018-05-30	32.55	32.50	32.55	32.30	33.00	2,131,089	69,460,753	32.594	25.44	25.40	25.44	25.24	25.79	2,726,646	25.475	-2.40%
2018-05-29	33.35	33.30	33.35	33.10	34.10	1,395,000	46,911,183	33.628	26.07	26.03	26.07	25.87	26.65	1,784,849	26.283	-2.49%
2018-05-28	34.20	34.20	34.25	33.80	34.25	1,078,500	36,719,234	34.047	26.73	26.73	26.77	26.42	26.77	1,379,899	26.610	1.03%
2018-05-25	33.85	33.80	33.95	33.70	34.25	2,532,545	86,117,455	34.004	26.46	26.42	26.53	26.34	26.77	3,240,294	26.577	-0.15%
2018-05-24	33.90	33.85	33.90	33.40	33.90	766,600	25,778,437	33.627	26.50	26.46	26.50	26.10	26.50	980,835	26.282	0.89%
2018-05-23	33.60	33.55	33.65	33.60	34.75	2,021,800	68,630,646	33.945	26.26	26.22	26.30	26.26	27.16	2,586,815	26.531	-1.18%
2018-05-21	34.00	34.00	34.05	33.75	34.85	5,105,268	175,344,495	34.346	26.57	26.57	26.61	26.38	27.24	6,531,994	26.844	0.29%
2018-05-18	33.90	33.90	33.95	33.35	34.00	1,252,500	42,193,866	33.688	26.50	26.50	26.53	26.07	26.57	1,602,525	26.330	-0.29%
2018-05-17	34.00	34.00	34.05	33.65	34.90	2,608,000	88,970,527	34.114	26.57	26.57	26.61	26.30	27.28	3,336,835	26.663	-1.02%
2018-05-16	34.35	34.30	34.35	33.60	34.45	1,871,919	63,844,767	34.107	26.85	26.81	26.85	26.26	26.93	2,395,048	26.657	0.88%
2018-05-15	34.05	34.05	34.15	33.60	34.85	3,629,100	123,290,386	33.973	26.61	26.61	26.69	26.26	27.24	4,643,294	26.552	-3.13%
2018-05-14	35.15	35.15	35.20	34.50	35.65	4,952,014	173,937,964	35.125	27.47	27.47	27.51	26.96	27.86	6,335,911	27.453	3.99%
2018-05-11	33.80	33.80	33.85	33.55	34.45	1,246,000	42,157,540	33.834	26.42	26.42	26.46	26.22	26.93	1,594,209	26.444	-0.59%
2018-05-10	34.00	33.95	34.00	33.25	34.05	1,790,000	60,605,974	33.858	26.57	26.53	26.57	25.99	26.61	2,290,236	26.463	1.49%
2018-05-09	33.50	33.45	33.50	33.15	33.75	935,000	31,250,930	33.423	26.18	26.14	26.18	25.91	26.38	1,196,296	26.123	0.75%
2018-05-08	33.25	33.20	33.30	32.80	33.70	841,909	28,012,367	33.272	25.99	25.95	26.03	25.64	26.34	1,077,190	26.005	1.99%
2018-05-07	32.60	32.60	32.75	32.50	34.40	2,762,500	91,529,111	33.133	25.48	25.48	25.60	25.40	26.89	3,534,512	25.896	-2.98%
2018-05-04	33.60	33.55	33.65	33.55	36.35	2,812,000	97,087,150	34.526	26.26	26.22	26.30	26.22	28.41	3,597,846	26.985	-6.41%
2018-05-03	35.90	35.90	35.95	33.85	36.25	5,394,000	189,300,337	35.095	28.06	28.06	28.10	26.46	28.33	6,901,415	27.429	2.57%
2018-05-02	35.00	35.00	35.05	33.80	35.40	3,276,500	113,758,870	34.720	27.36	27.36	27.39	26.42	27.67	4,192,155	27.136	3.70%
2018-04-30	33.75	33.75	33.80	32.70	34.20	3,526,000	118,867,774	33.712	26.38	26.38	26.42	25.56	26.73	4,511,381	26.348	5.80%
2018-04-27	31.90	31.85	31.90	31.30	32.25	1,941,500	61,707,600	31.783	24.93	24.89	24.93	24.46	25.21	2,484,074	24.841	2.90%
2018-04-26	31.00	31.00	31.05	30.25	33.35	4,358,440	136,075,433	31.221	24.23	24.23	24.27	23.64	26.07	5,576,456	24.402	-6.06%
2018-04-25	33.00	33.00	33.05	32.70	33.50	1,085,500	35,912,250	33.084	25.79	25.79	25.83	25.56	26.18	1,388,855	25.857	-1.49%
2018-04-24	33.50	33.45	33.50	32.50	33.75	1,516,500	50,516,062	33.311	26.18	26.14	26.18	25.40	26.38	1,940,303	26.035	4.69%
2018-04-23	32.00	32.00	32.05	32.00	32.90	1,964,000	63,658,962	32.413	25.01	25.01	25.05	25.01	25.71	2,512,862	25.333	-0.93%
2018-04-20	32.30	32.30	32.40	32.00	34.55	3,255,500	106,601,450	32.745	25.24	25.24	25.32	25.01	27.00	4,165,287	25.593	-5.69%
2018-04-19	34.25	34.20	34.25	32.00	34.80	3,970,000	135,270,700	34.073	26.77	26.73	26.77	25.01	27.20	5,079,462	26.631	6.70%
2018-04-18	32.10	32.10	32.20	31.60	36.45	9,425,000	310,844,417	32.981	25.09	25.09	25.17	24.70	28.49	12,058,924	25.777	-10.21%
2018-04-17	35.75	35.70	35.75	35.00	37.20	4,621,610	165,402,631	35.789	27.94	27.90	27.94	27.36	29.07	5,913,172	27.972	-2.99%
2018-04-16	36.85	36.85	36.90	36.65	38.00	1,571,818	58,223,181	37.042	28.80	28.80	28.84	28.64	29.70	2,011,081	28.951	-2.51%
2018-04-13	37.80	37.80	37.90	37.75	39.20	1,722,612	65,807,506	38.202	29.54	29.54	29.62	29.50	30.64	2,204,016	29.858	-1.69%
2018-04-12	38.45	38.45	38.55	38.35	39.65	1,524,500	59,031,562	38.722	30.05	30.05	30.13	29.97	30.99	1,950,539	30.264	-3.03%
2018-04-11	39.65	39.50	39.65	38.85	40.10	3,225,000	127,557,200	39.553	30.99	30.87	30.99	30.36	31.34	4,126,263	30.913	2.99%
2018-04-10	38.50	38.50	38.60	38.20	39.90	3,060,321	118,439,388	38.702	30.09	30.09	30.17	29.86	31.18	3,915,563	30.248	-3.51%
2018-04-09	39.90	39.80	39.90	38.95	40.50	3,322,744	132,195,470	39.785	31.18	31.11	31.18	30.44	31.65	4,251,323	31.095	0.50%
2018-04-06	39.70	39.60	39.70	38.50	40.25	4,207,500	166,407,025	39.550	31.03	30.95	31.03	30.09	31.46	5,383,334	30.912	3.12%
2018-04-04	38.50	38.50	38.55	36.90	39.25	6,109,318	234,693,157	38.416	30.09	30.09	30.13	28.84	30.68	7,816,637	30.025	5.05%
2018-04-03	36.65	36.65	36.70	35.15	36.85	1,717,500	61,838,225	36.005	28.64	28.64	28.68	27.47	28.80	2,197,475	28.141	0.96%
2018-03-29	36.30	36.10	36.30	35.55	37.20	2,140,000	77,332,150	36.137	28.37	28.21	28.37	27.79	29.07	2,738,047	28.244	-0.82%
2018-03-28	36.60	36.60	36.65	36.45	38.50	2,651,000	98,672,933	37.221	28.61	28.61	28.64	28.49	30.09	3,391,852	29.091	-5.79%
2018-03-27	38.85	38.80	38.85	38.10	39.35	2,773,994	107,412,470	38.721	30.36	30.33	30.36	29.78	30.76	3,549,218	30.264	2.24%
2018-03-26	38.00	37.95	38.00	35.75	38.00	2,754,131	101,456,428	36.838	29.70	29.66	29.70	27.94	29.70	3,523,804	28.792	3.40%
2018-03-23	36.75	36.65	36.75	35.30	38.15	4,568,543	167,047,567	36.565	28.72	28.64	28.72	27.59	29.82	5,845,275	28.578	-2.91%
2018-03-22	37.85	37.85	37.90	37.60	39.30	2,924,056	112,447,221	38.456	29.58	29.58	29.62	29.39	30.72	3,741,217	30.056	-1.56%
2018-03-21	38.45	38.45	38.50	38.10	41.50	5,068,899	199,734,523	39.404	30.05	30.05	30.09	29.78	32.44	6,485,461	30.797	-3.15%
2018-03-20	39.70	39.65	39.70	39.45	41.60	3,958,701	160,179,939	40.463	31.03	30.99	31.03	30.83	32.51	5,065,005	31.625	-3.52%
2018-03-19	41.15	41.05	41.15	40.45	41.75	2,750,125	112,847,790	41.034	32.16	32.08	32.16	31.61	32.63	3,518,679	32.071	-0.12%
2018-03-16	41.20	41.15	41.20	40.00	41.60	6,272,416	256,790,304	40.940	32.20	32.16	32.20	31.26	32.51	8,025,314	31.998	3.00%
2018-03-15	40.00	39.95	40.00	38.95	40.85	6,115,501	243,791,714	39.865	31.26	31.22	31.26	30.44	31.93	7,824,548	31.157	2.56%
2018-03-14	39.00	38.95	39.00	37.30	39.65	8,584,283	333,801,488	38.885	30.48	30.44	30.48	29.15	30.99	10,983,259	30.392	2.63%
2018-03-13	38.00	37.95	38.00	34.70	38.00	13,944,505	508,779,942	36.486	29.70	29.66	29.70	27.12	29.70	17,841,456	28.517	0.53%
2018-03-12	37.80	37.75	37.80	35.75	38.35	6,813,602	254,678,717	37.378	29.54	29.50	29.54	27.94	29.97	8,717,741	29.214	7.54%
2018-03-09	35.15	35.15	35.25	34.00	35.45	4,872,963	170,560,964	35.001	27.47	27.47	27.55	26.57	27.71	6,234,768	27.356	4.61%
2018-03-08	33.60	33.60	33.70	33.40	34.35	1,465,500	49,529,232	33.797	26.26	26.26	26.34	26.10	26.85	1,875,051	26.415	-0.59%
2018-03-07	33.80	33.75	33.80	31.95	33.80	4,428,010	147,037,157	33.206	26.42	26.38	26.42	24.97	26.42	5,665,468	25.953	4.48%
2018-03-06	32.35	32.30	32.35	31.05	32.60	2,268,720	72,301,767	31.869	25.28	25.24	25.28	24.27	25.48	2,902,740	24.908	6.07%
2018-03-05	30.50	30.50	30.55	30.30	33.00	3,510,671	108,601,620	30.935	23.84	23.84	23.88	23.68	25.79	4,491,768	24.178	-5.72%
2018-03-02	32.35	32.35	32.40	32.10	33.50	2,586,129	84,834,169	32.804	25.28	25.28	25.32	25.09	26.18	3,308,852	25.639	-5.41%
2018-03-01	34.20	34.20	34.25	32.70	34.65	1,411,000	48,055,200	34.058	26.73	26.73	26.77	25.56	27.08	1,805,320	26.619	0.29%
2018-02-28	34.10	33.80	34.15	31.65	34.10	2,039,589	67,564,636	33.127	26.65	26.42	26.69	24.74	26.65	2,609,575	25.891	2.10%
2018-02-27	33.40	33.40	33.50	33.40	35.00	2,665,000	91,678,912	34.401	26.10	26.10	26.18	26.10	27.36	3,409,765	26.887	-2.77%
2018-02-26	34.35	34.35	34.40	32.55	34.50	3,579,046	120,748,886	33.738	26.85	26.85	26.89	25.44	26.96	4,579,251	26.369	5.69%
2018-02-23	32.50	32.50	32.55	31.80	32.80	1,478,402	48,067,654	32.513	25.40	25.40	25.44	24.85	25.64	1,891,558	25.412	2.85%
2018-02-22	31.60	31.60	31.70	31.30	32.10	1,380,667	43,918,531	31.810	24.70	24.70	24.78	24.46	25.09	1,766,510	24.862	-2.47%
2018-02-21	32.40	32.35	32.45	31.90	32.45	647,881	20,849,178	32.181	25.32	25.28	25.36	24.93	25.36	828,939	25.152	1.57%
2018-02-20	31.90	31.90	31.95	31.20	33.20	1,223,000	39,397,537	32.214	24.93	24.93	24.97	24.39	25.95	1,564,781	25.178	-1.85%
2018-02-15	32.50	32.45	32.50	31.75	32.90	897,000	29,174,750	32.525	25.40	25.36	25.40	24.82	25.71	1,147,677	25.421	3.17%
2018-02-14	31.50	31.50	31.65	30.70	31.90	821,000	25,790,409	31.413	24.62	24.62	24.74	23.99	24.93	1,050,438	24.552	2.11%
2018-02-13	30.85	30.80	31.00	30.60	31.80	2,201,500	68,924,374	31.308	24.11	24.07	24.23	23.92	24.85	2,816,734	24.470	2.83%
2018-02-12	30.00	29.95	30.00	27.80	30.45	3,018,231	88,595,911	29.354	23.45	23.41	23.45	21.73	23.80	3,861,710	22.942	8.50%
2018-02-09	27.65	27.60	27.65	27.05	28.80	4,468,644	123,543,925	27.647	21.61	21.57	21.61	21.14	22.51	5,717,458	21.608	-9.05%
2018-02-08	30.40	30.35	30.40	29.25	30.40	2,484,150	74,138,775	29.845	23.76	23.72	23.76	22.86	23.76	3,178,374	23.326	3.58%
2018-02-07	29.35	29.30	29.35	28.90	32.20	4,180,450	127,606,700	30.525	22.94	22.90	22.94	22.59	25.17	5,348,725	23.857	-1.51%
2018-02-06	29.80	29.80	29.85	29.80	33.30	7,758,946	237,424,593	30.600	23.29	23.29	23.33	23.29	26.03	9,927,272	23.916	-13.25%
2018-02-05	34.35	34.35	34.40	33.55	35.00	1,530,283	52,558,964	34.346	26.85	26.85	26.89	26.22	27.36	1,957,938	26.844	-2.14%
2018-02-02	35.10	35.10	35.15	34.25	35.85	863,322	30,414,140	35.229	27.43	27.43	27.47	26.77	28.02	1,104,587	27.534	0.29%
2018-02-01	35.00	35.00	35.05	34.85	36.20	3,024,392	106,432,608	35.191	27.36	27.36	27.39	27.24	28.29	3,869,593	27.505	-3.58%
2018-01-31	36.30	36.30	36.40	35.10	36.60	918,000	33,092,187	36.048	28.37	28.37	28.45	27.43	28.61	1,174,546	28.174	1.40%
2018-01-30	35.80	35.80	35.90	35.75	36.60	2,484,687	89,368,724	35.968	27.98	27.98	28.06	27.94	28.61	3,179,061	28.112	-2.19%
2018-01-29	36.60	36.60	36.70	36.50	39.20	4,952,500	183,298,900	37.011	28.61	28.61	28.68	28.53	30.64	6,336,533	28.927	-5.91%
2018-01-26	38.90	38.85	38.90	37.30	39.00	3,054,500	118,232,750	38.708	30.40	30.36	30.40	29.15	30.48	3,908,115	30.253	4.71%
2018-01-25	37.15	37.15	37.25	37.00	38.50	1,514,500	56,632,150	37.393	29.04	29.04	29.11	28.92	30.09	1,937,744	29.226	-1.72%
2018-01-24	37.80	37.80	37.90	37.60	39.00	1,312,500	49,979,512	38.080	29.54	29.54	29.62	29.39	30.48	1,679,293	29.762	-2.07%
2018-01-23	38.60	38.60	38.65	38.30	39.45	3,012,400	116,937,492	38.819	30.17	30.17	30.21	29.93	30.83	3,854,250	30.340	-0.52%
2018-01-22	38.80	38.75	38.80	36.30	38.80	4,310,500	162,872,012	37.785	30.33	30.29	30.33	28.37	30.33	5,515,119	29.532	7.48%
2018-01-19	36.10	36.10	36.25	35.80	36.70	1,786,199	64,923,380	36.347	28.21	28.21	28.33	27.98	28.68	2,285,373	28.408	1.40%
2018-01-18	35.60	35.60	35.65	35.25	37.10	2,977,000	107,021,350	35.949	27.82	27.82	27.86	27.55	29.00	3,808,957	28.097	-2.33%
2018-01-17	36.45	36.45	36.50	36.05	37.30	2,233,500	81,306,150	36.403	28.49	28.49	28.53	28.18	29.15	2,857,677	28.452	-2.54%
2018-01-16	37.40	37.30	37.40	35.50	37.75	2,597,800	96,154,945	37.014	29.23	29.15	29.23	27.75	29.50	3,323,785	28.929	5.20%
2018-01-15	35.55	35.55	35.60	35.45	37.40	2,696,000	97,443,300	36.144	27.79	27.79	27.82	27.71	29.23	3,449,428	28.249	-3.79%
2018-01-12	36.95	36.85	36.95	36.20	37.60	1,669,786	61,350,028	36.741	28.88	28.80	28.88	28.29	29.39	2,136,427	28.716	0.00%
2018-01-11	36.95	36.95	37.05	36.60	38.00	1,289,474	47,950,664	37.186	28.88	28.88	28.96	28.61	29.70	1,649,832	29.064	-1.73%
2018-01-10	37.60	37.60	37.85	37.40	38.40	1,858,800	70,193,795	37.763	29.39	29.39	29.58	29.23	30.01	2,378,263	29.515	-0.79%
2018-01-09	37.90	37.90	37.95	37.65	39.00	1,567,562	60,038,071	38.300	29.62	29.62	29.66	29.43	30.48	2,005,635	29.935	-0.92%
2018-01-08	38.25	38.25	38.30	37.00	38.45	1,369,304	51,684,378	37.745	29.90	29.90	29.93	28.92	30.05	1,751,972	29.501	1.06%
2018-01-05	37.85	37.85	37.90	37.00	38.90	2,443,000	91,957,562	37.641	29.58	29.58	29.62	28.92	30.40	3,125,724	29.420	-2.45%
2018-01-04	38.80	38.65	38.80	38.00	39.45	1,530,500	59,160,412	38.654	30.33	30.21	30.33	29.70	30.83	1,958,216	30.211	0.39%
2018-01-03	38.65	38.65	38.70	37.50	39.70	4,031,200	156,927,425	38.928	30.21	30.21	30.25	29.31	31.03	5,157,765	30.425	3.20%
2018-01-02	37.45	37.45	37.50	36.00	37.45	2,233,500	82,459,977	36.920	29.27	29.27	29.31	28.14	29.27	2,857,677	28.856	4.32%
2017-12-29	35.90	35.90	35.95	35.30	36.25	1,047,500	37,640,500	35.934	28.06	28.06	28.10	27.59	28.33	1,340,236	28.085	1.41%
2017-12-28	35.40	35.40	35.55	35.00	36.90	2,937,200	105,872,815	36.045	27.67	27.67	27.79	27.36	28.84	3,758,034	28.172	-0.28%
2017-12-27	35.50	35.40	35.60	34.80	36.05	1,812,000	64,301,125	35.486	27.75	27.67	27.82	27.20	28.18	2,318,384	27.735	0.85%
2017-12-22	35.20	35.20	35.25	34.75	36.00	1,604,000	56,257,759	35.073	27.51	27.51	27.55	27.16	28.14	2,052,256	27.413	-0.56%
2017-12-21	35.40	35.25	35.40	33.35	35.80	3,683,565	129,099,362	35.047	27.67	27.55	27.67	26.07	27.98	4,712,979	27.392	5.99%
2017-12-20	33.40	33.40	33.50	33.15	34.20	2,618,000	87,939,188	33.590	26.10	26.10	26.18	25.91	26.73	3,349,630	26.253	-1.47%
2017-12-19	33.90	33.90	34.00	33.15	35.25	2,921,000	100,478,275	34.399	26.50	26.50	26.57	25.91	27.55	3,737,307	26.885	2.88%
2017-12-18	32.95	32.95	33.05	32.95	35.55	5,770,000	194,483,975	33.706	25.75	25.75	25.83	25.75	27.79	7,382,492	26.344	-6.66%
2017-12-15	35.30	35.25	35.30	34.90	36.35	2,557,000	90,593,450	35.430	27.59	27.55	27.59	27.28	28.41	3,271,583	27.691	-3.29%
2017-12-14	36.50	36.50	36.60	36.30	37.25	2,035,924	74,369,529	36.529	28.53	28.53	28.61	28.37	29.11	2,604,886	28.550	0.41%
2017-12-13	36.35	36.35	36.40	35.30	36.95	3,358,500	121,977,025	36.319	28.41	28.41	28.45	27.59	28.88	4,297,071	28.386	1.25%
2017-12-12	35.90	35.90	35.95	35.65	37.50	3,481,928	126,291,849	36.271	28.06	28.06	28.10	27.86	29.31	4,454,993	28.348	-4.01%
2017-12-11	37.40	37.30	37.40	36.20	37.85	4,202,000	156,059,400	37.139	29.23	29.15	29.23	28.29	29.58	5,376,297	29.027	0.54%
2017-12-08	37.20	37.10	37.20	34.95	37.40	4,498,500	165,049,325	36.690	29.07	29.00	29.07	27.32	29.23	5,755,657	28.676	7.05%
2017-12-07	34.75	34.75	34.80	32.60	35.45	5,509,200	187,870,517	34.101	27.16	27.16	27.20	25.48	27.71	7,048,809	26.653	1.46%
2017-12-06	34.25	34.25	34.30	33.90	37.95	8,225,000	288,917,500	35.127	26.77	26.77	26.81	26.50	29.66	10,523,570	27.454	-8.91%
2017-12-05	37.60	37.55	37.60	37.50	39.20	3,050,000	116,689,862	38.259	29.39	29.35	29.39	29.31	30.64	3,902,357	29.902	-4.08%
2017-12-04	39.20	39.10	39.20	37.20	39.30	4,606,000	178,561,037	38.767	30.64	30.56	30.64	29.07	30.72	5,893,199	30.300	3.84%
2017-12-01	37.75	37.70	37.75	36.70	39.00	2,946,644	111,849,615	37.958	29.50	29.47	29.50	28.68	30.48	3,770,117	29.667	2.03%
2017-11-30	37.00	36.65	37.00	36.05	37.85	5,716,725	210,450,284	36.813	28.92	28.64	28.92	28.18	29.58	7,314,329	28.772	-4.15%
2017-11-29	38.60	38.50	38.60	35.95	38.60	6,509,000	242,583,648	37.269	30.17	30.09	30.17	28.10	30.17	8,328,014	29.129	7.82%
2017-11-28	35.80	35.80	35.90	34.30	36.70	8,018,948	285,754,818	35.635	27.98	27.98	28.06	26.81	28.68	10,259,935	27.852	2.43%
2017-11-27	34.95	34.90	34.95	34.60	37.35	4,898,277	173,999,586	35.523	27.32	27.28	27.32	27.04	29.19	6,267,157	27.764	-5.54%
2017-11-24	37.00	37.00	37.05	36.70	38.60	4,550,204	171,260,663	37.638	28.92	28.92	28.96	28.68	30.17	5,821,811	29.417	-1.33%
2017-11-23	37.50	37.50	37.55	36.75	41.25	5,734,550	218,959,195	38.182	29.31	29.31	29.35	28.72	32.24	7,337,136	29.843	-5.42%
2017-11-22	39.65	39.45	39.65	39.25	42.20	3,996,900	160,255,655	40.095	30.99	30.83	30.99	30.68	32.98	5,113,879	31.337	-4.00%
2017-11-21	41.30	41.20	41.30	38.80	41.50	5,828,000	237,174,775	40.696	32.28	32.20	32.28	30.33	32.44	7,456,701	31.807	6.44%
2017-11-20	38.80	38.70	38.80	36.50	39.30	4,307,884	163,249,772	37.896	30.33	30.25	30.33	28.53	30.72	5,511,771	29.618	3.88%
2017-11-17	37.35	37.35	37.45	35.50	39.70	7,536,580	284,838,711	37.794	29.19	29.19	29.27	27.75	31.03	9,642,763	29.539	5.81%
2017-11-16	35.30	35.30	35.35	31.80	35.60	7,034,500	240,152,796	34.139	27.59	27.59	27.63	24.85	27.82	9,000,371	26.683	10.14%
2017-11-15	32.05	32.05	32.10	31.35	33.85	5,311,700	172,404,840	32.458	25.05	25.05	25.09	24.50	26.46	6,796,115	25.368	-4.90%
2017-11-14	33.70	33.70	33.80	33.70	34.70	2,355,500	79,911,583	33.926	26.34	26.34	26.42	26.34	27.12	3,013,771	26.515	-2.03%
2017-11-13	34.40	34.40	34.50	33.60	34.55	5,313,210	181,791,327	34.215	26.89	26.89	26.96	26.26	27.00	6,798,047	26.742	2.23%
2017-11-10	33.65	33.65	33.70	31.55	34.00	6,805,000	224,562,025	33.000	26.30	26.30	26.34	24.66	26.57	8,706,735	25.792	6.49%
2017-11-09	31.60	31.60	31.65	30.80	31.90	1,968,670	62,108,455	31.548	24.70	24.70	24.74	24.07	24.93	2,518,837	24.658	0.32%
2017-11-08	31.50	31.50	31.55	31.40	32.50	2,804,000	89,190,875	31.808	24.62	24.62	24.66	24.54	25.40	3,587,610	24.861	-1.10%
2017-11-07	31.85	31.80	31.85	30.00	32.00	6,393,300	201,067,250	31.450	24.89	24.85	24.89	23.45	25.01	8,179,981	24.580	5.64%
2017-11-06	30.15	30.10	30.15	28.10	30.20	2,777,350	81,425,529	29.318	23.56	23.53	23.56	21.96	23.60	3,553,512	22.914	4.69%
2017-11-03	28.80	28.80	28.85	28.10	29.75	2,044,000	59,234,775	28.980	22.51	22.51	22.55	21.96	23.25	2,615,219	22.650	1.95%
2017-11-02	28.25	28.25	28.30	28.15	29.30	1,194,774	34,260,672	28.675	22.08	22.08	22.12	22.00	22.90	1,528,667	22.412	-2.25%
2017-11-01	28.90	28.85	29.00	28.60	29.80	2,649,500	77,389,096	29.209	22.59	22.55	22.67	22.35	23.29	3,389,933	22.829	-0.52%
2017-10-31	29.05	29.05	29.10	26.95	29.15	3,760,500	105,691,534	28.106	22.70	22.70	22.74	21.06	22.78	4,811,415	21.967	6.80%
2017-10-30	27.20	27.15	27.20	26.75	27.95	2,006,000	54,736,437	27.286	21.26	21.22	21.26	20.91	21.85	2,566,600	21.326	1.68%
2017-10-27	26.75	26.75	26.80	26.50	28.00	2,103,000	56,689,140	26.956	20.91	20.91	20.95	20.71	21.88	2,690,707	21.068	-4.46%
2017-10-26	28.00	27.85	28.00	27.20	28.55	1,615,300	45,336,007	28.067	21.88	21.77	21.88	21.26	22.31	2,066,714	21.936	0.72%
2017-10-25	27.80	27.75	27.80	26.90	27.80	2,527,805	69,354,415	27.437	21.73	21.69	21.73	21.02	21.73	3,234,229	21.444	3.73%
2017-10-24	26.80	26.75	26.80	26.10	28.10	3,015,000	81,607,999	27.067	20.95	20.91	20.95	20.40	21.96	3,857,576	21.155	-2.72%
2017-10-23	27.55	27.55	27.60	27.20	29.05	2,191,000	60,988,978	27.836	21.53	21.53	21.57	21.26	22.70	2,803,300	21.756	-5.00%
2017-10-20	29.00	28.85	29.00	26.95	29.10	2,905,400	82,268,508	28.316	22.67	22.55	22.67	21.06	22.74	3,717,347	22.131	8.01%
2017-10-19	26.85	26.85	26.90	26.15	29.40	3,412,500	94,558,462	27.709	20.99	20.99	21.02	20.44	22.98	4,366,162	21.657	-7.73%
2017-10-18	29.10	29.10	29.15	28.90	29.90	1,783,000	52,537,525	29.466	22.74	22.74	22.78	22.59	23.37	2,281,280	23.030	0.34%
2017-10-17	29.00	29.00	29.05	28.90	30.60	4,114,195	121,040,001	29.420	22.67	22.67	22.70	22.59	23.92	5,263,954	22.994	-5.07%
2017-10-16	30.55	30.50	30.55	30.25	31.05	2,205,870	67,705,092	30.693	23.88	23.84	23.88	23.64	24.27	2,822,326	23.989	-0.16%
2017-10-13	30.60	30.60	30.70	30.30	30.95	1,540,567	47,088,501	30.566	23.92	23.92	23.99	23.68	24.19	1,971,096	23.890	-0.33%
2017-10-12	30.70	30.55	30.70	30.05	31.30	2,219,500	68,476,565	30.852	23.99	23.88	23.99	23.49	24.46	2,839,765	24.113	1.66%
2017-10-11	30.20	30.20	30.25	29.70	31.95	3,628,333	111,348,173	30.689	23.60	23.60	23.64	23.21	24.97	4,642,312	23.985	-4.13%
2017-10-10	31.50	31.40	31.50	30.35	31.80	4,462,500	138,273,012	30.986	24.62	24.54	24.62	23.72	24.85	5,709,597	24.218	2.94%
2017-10-09	30.60	30.55	30.60	29.95	32.25	5,734,500	178,514,720	31.130	23.92	23.88	23.92	23.41	25.21	7,337,072	24.331	2.68%
2017-10-06	29.80	29.75	29.80	28.95	30.30	3,011,000	89,648,662	29.774	23.29	23.25	23.29	22.63	23.68	3,852,458	23.271	0.51%
2017-10-04	29.65	29.65	29.75	28.80	30.50	2,246,500	66,472,875	29.590	23.17	23.17	23.25	22.51	23.84	2,874,310	23.127	-0.50%
2017-10-03	29.80	29.80	29.85	29.50	31.50	5,669,100	174,461,039	30.774	23.29	23.29	23.33	23.06	24.62	7,253,395	24.052	0.00%
2017-09-29	29.80	29.80	29.90	28.85	30.80	6,588,500	196,793,087	29.869	23.29	23.29	23.37	22.55	24.07	8,429,732	23.345	1.71%
2017-09-28	29.30	29.25	29.30	28.15	30.00	3,631,798	105,569,185	29.068	22.90	22.86	22.90	22.00	23.45	4,646,745	22.719	-1.51%
2017-09-27	29.75	29.75	29.80	26.90	30.25	7,717,000	224,708,787	29.119	23.25	23.25	23.29	21.02	23.64	9,873,604	22.759	10.59%
2017-09-26	26.90	26.80	26.90	25.45	27.00	2,497,500	66,557,838	26.650	21.02	20.95	21.02	19.89	21.10	3,195,455	20.829	5.70%
2017-09-25	25.45	25.45	25.65	25.20	27.25	2,333,000	61,256,924	26.257	19.89	19.89	20.05	19.70	21.30	2,984,984	20.522	-3.78%
2017-09-22	26.45	26.40	26.50	25.00	26.70	2,334,000	59,993,811	25.704	20.67	20.63	20.71	19.54	20.87	2,986,263	20.090	2.52%
2017-09-21	25.80	25.80	26.00	25.55	27.20	2,166,000	56,996,313	26.314	20.16	20.16	20.32	19.97	21.26	2,771,313	20.567	-4.97%
2017-09-20	27.15	27.10	27.15	26.95	27.30	1,015,000	27,514,562	27.108	21.22	21.18	21.22	21.06	21.34	1,298,653	21.187	1.12%
2017-09-19	26.85	26.85	26.90	26.65	27.40	930,000	25,045,426	26.931	20.99	20.99	21.02	20.83	21.42	1,189,899	21.048	0.56%
2017-09-18	26.70	26.70	26.90	26.60	27.25	3,999,000	108,044,174	27.018	20.87	20.87	21.02	20.79	21.30	5,116,566	21.117	1.33%
2017-09-15	26.35	26.35	26.40	25.65	26.85	5,882,962	155,622,451	26.453	20.59	20.59	20.63	20.05	20.99	7,527,023	20.675	2.13%
2017-09-14	25.80	25.80	25.85	25.60	26.10	1,319,500	34,100,374	25.843	20.16	20.16	20.20	20.01	20.40	1,688,249	20.199	-0.58%
2017-09-13	25.95	25.95	26.10	25.45	26.30	1,804,500	46,861,844	25.969	20.28	20.28	20.40	19.89	20.56	2,308,788	20.297	0.19%
2017-09-12	25.90	25.85	25.90	25.70	26.45	2,455,000	63,684,352	25.941	20.24	20.20	20.24	20.09	20.67	3,141,078	20.275	1.57%
2017-09-11	25.50	25.40	25.50	24.00	25.65	4,547,127	114,776,278	25.241	19.93	19.85	19.93	18.76	20.05	5,817,874	19.728	7.14%
2017-09-08	23.80	23.75	23.80	22.75	24.15	2,850,000	67,156,796	23.564	18.60	18.56	18.60	17.78	18.88	3,646,465	18.417	4.62%
2017-09-07	22.75	22.70	22.85	22.25	23.25	1,706,000	38,809,847	22.749	17.78	17.74	17.86	17.39	18.17	2,182,761	17.780	0.00%
2017-09-06	22.75	22.70	22.75	21.90	23.30	2,490,000	55,877,522	22.441	17.78	17.74	17.78	17.12	18.21	3,185,859	17.539	3.41%
2017-09-05	22.00	22.00	22.10	21.85	23.95	3,480,000	78,623,100	22.593	17.19	17.19	17.27	17.08	18.72	4,452,526	17.658	-4.97%
2017-09-04	23.15	23.15	23.25	22.40	24.75	5,324,500	125,653,946	23.599	18.09	18.09	18.17	17.51	19.34	6,812,492	18.445	1.76%
2017-09-01	22.75	22.75	22.80	22.45	23.70	3,758,000	86,707,068	23.073	17.78	17.78	17.82	17.55	18.52	4,808,216	18.033	1.56%
2017-08-31	22.40	22.35	22.40	21.90	22.75	3,299,500	73,800,965	22.367	17.51	17.47	17.51	17.12	17.78	4,221,583	17.482	1.13%
2017-08-30	22.15	22.15	22.25	21.45	23.00	5,954,900	133,266,931	22.379	17.31	17.31	17.39	16.76	17.98	7,619,065	17.491	3.02%
2017-08-29	21.50	21.45	21.50	20.15	21.90	5,246,988	112,499,124	21.441	16.80	16.76	16.80	15.75	17.12	6,713,319	16.758	5.91%
2017-08-28	20.30	20.25	20.30	19.78	20.45	3,670,000	74,032,831	20.172	15.87	15.83	15.87	15.46	15.98	4,695,623	15.766	2.73%
2017-08-25	19.76	19.76	19.88	19.44	20.85	2,392,000	47,687,333	19.936	15.44	15.44	15.54	15.19	16.30	3,060,472	15.582	-0.60%
2017-08-24	19.88	19.80	19.88	19.14	19.96	1,843,500	36,222,103	19.649	15.54	15.48	15.54	14.96	15.60	2,358,687	15.357	3.87%
2017-08-22	19.14	19.14	19.18	18.70	19.40	1,693,000	32,381,171	19.127	14.96	14.96	14.99	14.62	15.16	2,166,128	14.949	-0.21%
2017-08-21	19.18	19.16	19.18	18.92	20.30	6,371,000	124,460,410	19.535	14.99	14.98	14.99	14.79	15.87	8,151,449	15.269	2.57%
2017-08-18	18.70	18.66	18.70	16.92	18.88	7,642,999	136,472,009	17.856	14.62	14.58	14.62	13.22	14.76	9,778,922	13.956	12.38%
2017-08-17	16.64	16.64	16.72	16.12	16.88	888,000	14,723,450	16.580	13.01	13.01	13.07	12.60	13.19	1,136,162	12.959	0.73%
2017-08-16	16.52	16.52	16.54	16.20	16.52	419,500	6,860,595	16.354	12.91	12.91	12.93	12.66	12.91	536,734	12.782	1.60%
2017-08-15	16.26	16.14	16.26	15.80	16.34	816,500	13,082,698	16.023	12.71	12.61	12.71	12.35	12.77	1,044,680	12.523	0.25%
2017-08-14	16.22	16.20	16.24	16.02	16.42	970,000	15,726,382	16.213	12.68	12.66	12.69	12.52	12.83	1,241,078	12.672	-0.49%
2017-08-11	16.30	16.16	16.30	16.10	16.76	813,000	13,297,012	16.355	12.74	12.63	12.74	12.58	13.10	1,040,202	12.783	-2.28%
2017-08-10	16.68	16.64	16.68	16.62	17.26	399,000	6,666,520	16.708	13.04	13.01	13.04	12.99	13.49	510,505	13.059	-1.30%
2017-08-09	16.90	16.80	16.90	16.52	17.08	761,000	12,783,984	16.799	13.21	13.13	13.21	12.91	13.35	973,670	13.130	-2.42%
2017-08-08	17.32	17.30	17.32	17.20	17.38	507,500	8,783,930	17.308	13.54	13.52	13.54	13.44	13.58	649,327	13.528	0.12%
2017-08-07	17.30	17.30	17.32	16.84	17.30	326,000	5,570,770	17.088	13.52	13.52	13.54	13.16	13.52	417,104	13.356	1.65%
2017-08-04	17.02	17.02	17.06	16.76	17.10	385,000	6,533,321	16.970	13.30	13.30	13.33	13.10	13.36	492,593	13.263	1.67%
2017-08-03	16.74	16.74	16.80	16.58	16.80	226,500	3,775,691	16.670	13.08	13.08	13.13	12.96	13.13	289,798	13.029	-0.36%
2017-08-02	16.80	16.74	16.80	16.66	17.00	326,500	5,506,238	16.864	13.13	13.08	13.13	13.02	13.29	417,744	13.181	-0.47%
2017-08-01	16.88	16.82	16.84	16.76	16.96	138,500	2,334,107	16.853	13.19	13.15	13.16	13.10	13.26	177,205	13.172	-0.59%
2017-07-31	16.98	16.76	16.98	16.24	16.98	633,500	10,594,293	16.723	13.27	13.10	13.27	12.69	13.27	810,539	13.071	2.91%
2017-07-28	16.50	16.42	16.50	16.40	16.86	577,500	9,529,966	16.502	12.90	12.83	12.90	12.82	13.18	738,889	12.898	-2.71%
2017-07-27	16.96	16.86	16.96	16.74	17.00	504,000	8,499,342	16.864	13.26	13.18	13.26	13.08	13.29	644,849	13.180	-0.93%
2017-07-26	17.12	17.10	17.14	17.00	17.24	230,500	3,943,166	17.107	13.38	13.36	13.40	13.29	13.47	294,916	13.370	-0.47%
2017-07-25	17.20	17.18	17.22	16.98	17.56	246,500	4,222,865	17.131	13.44	13.43	13.46	13.27	13.72	315,387	13.389	-0.58%
2017-07-24	17.30	17.30	17.32	17.24	17.44	260,000	4,502,660	17.318	13.52	13.52	13.54	13.47	13.63	332,660	13.535	-0.12%
2017-07-21	17.32	17.16	17.34	17.02	17.50	366,000	6,294,920	17.199	13.54	13.41	13.55	13.30	13.68	468,283	13.443	-0.92%
2017-07-20	17.48	17.38	17.48	17.38	17.54	232,500	4,062,800	17.474	13.66	13.58	13.66	13.58	13.71	297,475	13.658	-0.34%
2017-07-19	17.54	17.50	17.54	17.12	17.68	750,500	13,136,341	17.503	13.71	13.68	13.71	13.38	13.82	960,236	13.680	2.57%
2017-07-18	17.10	17.06	17.10	17.00	17.32	265,000	4,540,290	17.133	13.36	13.33	13.36	13.29	13.54	339,057	13.391	-1.04%
2017-07-17	17.28	17.26	17.28	17.20	17.36	764,000	13,173,445	17.243	13.51	13.49	13.51	13.44	13.57	977,509	13.477	1.65%
2017-07-14	17.00	16.84	17.00	16.44	17.00	887,500	14,728,172	16.595	13.29	13.16	13.29	12.85	13.29	1,135,522	12.970	0.12%
2017-07-13	16.98	16.96	17.00	16.90	17.22	491,500	8,363,340	17.016	13.27	13.26	13.29	13.21	13.46	628,855	13.299	-0.82%
2017-07-12	17.12	17.08	17.14	16.72	17.20	478,000	8,154,260	17.059	13.38	13.35	13.40	13.07	13.44	611,583	13.333	0.47%
2017-07-11	17.04	17.00	17.06	16.78	17.28	820,500	13,890,545	16.929	13.32	13.29	13.33	13.11	13.51	1,049,798	13.232	-1.05%
2017-07-10	17.22	17.18	17.22	16.98	17.26	241,500	4,141,740	17.150	13.46	13.43	13.46	13.27	13.49	308,990	13.404	0.94%
2017-07-07	17.06	17.02	17.06	16.80	17.30	702,500	12,001,305	17.084	13.33	13.30	13.33	13.13	13.52	898,822	13.352	0.83%
2017-07-06	16.92	16.90	16.92	16.58	17.02	244,500	4,123,250	16.864	13.22	13.21	13.22	12.96	13.30	312,828	13.181	0.36%
2017-07-05	16.86	16.80	16.88	16.34	17.00	476,500	8,000,339	16.790	13.18	13.13	13.19	12.77	13.29	609,663	13.123	3.18%
2017-07-04	16.34	16.34	16.40	16.14	17.18	988,120	16,267,297	16.463	12.77	12.77	12.82	12.61	13.43	1,264,261	12.867	-4.11%
2017-07-03	17.04	17.02	17.04	16.66	17.40	1,535,500	26,249,140	17.095	13.32	13.30	13.32	13.02	13.60	1,964,613	13.361	2.77%
2017-06-30	16.58	16.56	16.58	16.54	16.70	214,500	3,564,050	16.616	12.96	12.94	12.96	12.93	13.05	274,444	12.986	-0.12%
2017-06-29	16.60	16.56	16.60	16.40	16.60	643,000	10,587,320	16.466	12.97	12.94	12.97	12.82	12.97	822,694	12.869	0.85%
2017-06-28	16.46	16.40	16.48	16.08	16.48	563,500	9,175,860	16.284	12.86	12.82	12.88	12.57	12.88	720,977	12.727	-0.12%
2017-06-27	16.48	16.46	16.60	16.40	16.68	1,003,000	16,545,920	16.496	12.88	12.86	12.97	12.82	13.04	1,283,300	12.893	-0.48%
2017-06-26	16.56	16.52	16.64	16.40	16.66	695,500	11,521,195	16.565	12.94	12.91	13.01	12.82	13.02	889,865	12.947	0.49%
2017-06-23	16.48	16.38	16.48	16.00	16.66	915,000	15,045,120	16.443	12.88	12.80	12.88	12.51	13.02	1,170,707	12.851	3.00%
2017-06-22	16.00	15.96	16.00	15.96	16.24	247,500	3,969,825	16.040	12.51	12.47	12.51	12.47	12.69	316,667	12.536	-1.23%
2017-06-21	16.20	16.10	16.20	15.68	16.20	987,500	15,779,469	15.979	12.66	12.58	12.66	12.26	12.66	1,263,468	12.489	0.12%
2017-06-20	16.18	16.06	16.20	15.82	16.28	477,500	7,663,585	16.049	12.65	12.55	12.66	12.36	12.72	610,943	12.544	-0.12%
2017-06-19	16.20	16.12	16.20	15.74	16.20	828,000	13,232,010	15.981	12.66	12.60	12.66	12.30	12.66	1,059,394	12.490	2.66%
2017-06-16	15.78	15.78	15.88	15.30	15.88	798,500	12,583,040	15.758	12.33	12.33	12.41	11.96	12.41	1,021,650	12.316	3.41%
2017-06-15	15.26	15.12	15.26	14.98	15.40	648,000	9,820,800	15.156	11.93	11.82	11.93	11.71	12.04	829,091	11.845	0.00%
2017-06-14	15.26	15.26	15.38	15.18	15.56	520,500	7,964,510	15.302	11.93	11.93	12.02	11.86	12.16	665,960	11.959	-1.04%
2017-06-13	15.42	15.36	15.42	15.12	15.42	453,000	6,950,640	15.344	12.05	12.01	12.05	11.82	12.05	579,596	11.992	0.26%
2017-06-12	15.38	15.26	15.28	14.88	15.56	1,420,500	21,560,170	15.178	12.02	11.93	11.94	11.63	12.16	1,817,475	11.863	-1.54%
2017-06-09	15.62	15.60	15.62	15.54	15.80	865,900	13,541,760	15.639	12.21	12.19	12.21	12.15	12.35	1,107,886	12.223	-0.38%
2017-06-08	15.68	15.62	15.70	15.56	15.96	1,076,500	16,953,150	15.748	12.26	12.21	12.27	12.16	12.47	1,377,340	12.309	-1.13%
2017-06-07	15.86	15.84	15.86	15.38	15.90	2,337,500	36,779,010	15.734	12.40	12.38	12.40	12.02	12.43	2,990,741	12.298	2.85%
2017-06-06	15.42	15.40	15.44	14.68	15.50	2,582,500	39,176,270	15.170	12.05	12.04	12.07	11.47	12.11	3,304,209	11.856	3.77%
2017-06-05	14.86	14.82	14.88	14.20	14.86	2,316,500	33,926,610	14.646	11.61	11.58	11.63	11.10	11.61	2,963,872	11.447	4.21%
2017-06-02	14.26	14.20	14.36	14.14	14.50	2,375,509	33,802,537	14.230	11.15	11.10	11.22	11.05	11.33	3,039,372	11.122	-1.11%
2017-06-01	14.42	14.32	14.48	14.14	14.76	2,740,000	39,359,595	14.365	11.27	11.19	11.32	11.05	11.54	3,505,724	11.227	-1.90%
2017-05-31	14.70	14.60	14.70	14.04	14.70	1,683,500	24,349,470	14.464	11.49	11.41	11.49	10.97	11.49	2,153,973	11.304	5.00%
2017-05-29	14.00	13.98	14.10	13.82	14.18	991,500	13,832,225	13.951	10.94	10.93	11.02	10.80	11.08	1,268,586	10.904	-0.28%
2017-05-26	14.04	13.98	14.10	13.94	14.28	698,500	9,797,395	14.026	10.97	10.93	11.02	10.90	11.16	893,704	10.963	0.49%
2017-05-25	14.26	14.14	14.26	13.88	14.30	1,345,000	18,870,040	14.030	10.92	10.83	10.92	10.63	10.95	1,756,463	10.743	0.56%
2017-05-24	14.18	14.16	14.18	14.00	14.24	1,453,500	20,604,080	14.175	10.86	10.84	10.86	10.72	10.90	1,898,155	10.855	0.57%
2017-05-23	14.10	14.00	14.10	13.78	14.30	1,756,500	24,722,150	14.075	10.80	10.72	10.80	10.55	10.95	2,293,849	10.778	-0.14%
2017-05-22	14.12	14.10	14.22	14.08	14.60	2,068,000	29,531,315	14.280	10.81	10.80	10.89	10.78	11.18	2,700,643	10.935	-3.02%
2017-05-19	14.56	14.52	14.58	14.48	14.88	1,321,500	19,276,395	14.587	11.15	11.12	11.16	11.09	11.39	1,725,774	11.170	-2.28%
2017-05-18	14.90	14.82	14.84	14.74	15.10	883,000	13,167,430	14.912	11.41	11.35	11.36	11.29	11.56	1,153,128	11.419	-2.10%
2017-05-17	15.22	15.12	15.22	15.08	15.26	718,000	10,909,575	15.194	11.65	11.58	11.65	11.55	11.69	937,651	11.635	0.00%
2017-05-16	15.22	15.20	15.26	14.76	15.34	686,500	10,332,860	15.052	11.65	11.64	11.69	11.30	11.75	896,514	11.526	3.54%
2017-05-15	14.70	14.64	14.76	14.48	14.90	527,500	7,709,310	14.615	11.26	11.21	11.30	11.09	11.41	688,873	11.191	0.41%
2017-05-12	14.64	14.62	14.70	14.62	14.98	550,500	8,130,440	14.769	11.21	11.20	11.26	11.20	11.47	718,909	11.309	-0.95%
2017-05-11	14.78	14.82	14.84	14.66	15.28	1,205,500	17,875,720	14.828	11.32	11.35	11.36	11.23	11.70	1,574,287	11.355	-1.34%
2017-05-10	14.98	14.96	15.04	14.96	15.30	1,091,000	16,471,615	15.098	11.47	11.46	11.52	11.46	11.72	1,424,759	11.561	-0.53%
2017-05-09	15.06	15.04	15.06	14.90	15.10	621,124	9,291,497	14.959	11.53	11.52	11.53	11.41	11.56	811,139	11.455	-0.26%
2017-05-08	15.10	14.98	15.12	14.96	15.18	881,500	13,239,670	15.019	11.56	11.47	11.58	11.46	11.62	1,151,169	11.501	-0.26%
2017-05-05	15.14	15.00	15.16	14.94	15.20	971,495	14,605,526	15.034	11.59	11.49	11.61	11.44	11.64	1,268,695	11.512	-0.39%
2017-05-04	15.20	15.20	15.26	15.14	15.84	1,160,000	17,887,280	15.420	11.64	11.64	11.69	11.59	12.13	1,514,868	11.808	-2.81%
2017-05-02	15.64	15.62	15.72	15.62	16.40	1,285,500	20,351,790	15.832	11.98	11.96	12.04	11.96	12.56	1,678,761	12.123	-3.81%
2017-04-28	16.26	16.22	16.26	15.86	16.32	1,534,000	24,747,745	16.133	12.45	12.42	12.45	12.14	12.50	2,003,282	12.354	2.52%
2017-04-27	15.86	15.86	15.88	15.28	15.92	1,830,000	28,633,470	15.647	12.14	12.14	12.16	11.70	12.19	2,389,834	11.981	3.26%
2017-04-26	15.36	15.26	15.36	15.10	15.44	684,500	10,419,060	15.221	11.76	11.69	11.76	11.56	11.82	893,903	11.656	-0.78%
2017-04-25	15.48	15.42	15.50	14.98	15.50	912,000	13,873,015	15.212	11.85	11.81	11.87	11.47	11.87	1,190,999	11.648	3.34%
2017-04-24	14.98	14.96	14.98	14.82	15.12	1,334,708	19,948,434	14.946	11.47	11.46	11.47	11.35	11.58	1,743,022	11.445	0.13%
2017-04-21	14.96	14.96	15.00	14.90	15.12	1,349,000	20,207,155	14.979	11.46	11.46	11.49	11.41	11.58	1,761,687	11.470	-1.58%
2017-04-20	15.20	15.18	15.20	14.86	15.50	2,048,500	30,801,100	15.036	11.64	11.62	11.64	11.38	11.87	2,675,178	11.514	-1.43%
2017-04-19	15.42	15.34	15.42	14.92	15.60	2,247,500	34,119,570	15.181	11.81	11.75	11.81	11.42	11.95	2,935,056	11.625	-0.52%
2017-04-18	15.50	15.50	15.54	15.28	16.06	2,315,500	35,952,295	15.527	11.87	11.87	11.90	11.70	12.30	3,023,859	11.890	-3.73%
2017-04-13	16.10	16.06	16.10	16.00	16.64	540,500	8,712,613	16.120	12.33	12.30	12.33	12.25	12.74	705,850	12.343	-2.07%
2017-04-12	16.44	16.40	16.46	16.34	16.60	1,481,500	24,284,699	16.392	12.59	12.56	12.60	12.51	12.71	1,934,721	12.552	-1.56%
2017-04-11	16.70	16.70	16.72	16.22	16.74	2,036,478	33,379,842	16.391	12.79	12.79	12.80	12.42	12.82	2,659,478	12.551	1.83%
2017-04-10	16.40	16.38	16.42	15.50	16.66	2,849,000	46,283,835	16.246	12.56	12.54	12.57	11.87	12.76	3,720,567	12.440	4.99%
2017-04-07	15.62	15.58	15.64	15.28	15.70	908,779	14,072,706	15.485	11.96	11.93	11.98	11.70	12.02	1,186,793	11.858	0.77%
2017-04-06	15.50	15.50	15.52	15.22	15.52	1,183,700	18,210,241	15.384	11.87	11.87	11.88	11.65	11.88	1,545,818	11.780	-0.13%
2017-04-05	15.52	15.50	15.52	15.26	15.56	1,320,256	20,422,377	15.468	11.88	11.87	11.88	11.69	11.91	1,724,149	11.845	0.00%
2017-04-03	15.52	15.50	15.52	15.08	15.68	1,083,000	16,721,630	15.440	11.88	11.87	11.88	11.55	12.01	1,414,312	11.823	2.65%
2017-03-31	15.12	15.12	15.14	14.70	15.42	2,015,265	30,491,771	15.130	11.58	11.58	11.59	11.26	11.81	2,631,776	11.586	2.58%
2017-03-30	14.74	14.76	14.80	14.60	16.12	5,560,568	83,573,123	15.030	11.29	11.30	11.33	11.18	12.34	7,261,659	11.509	-9.35%
2017-03-29	16.26	16.22	16.24	16.02	16.60	1,252,052	20,471,125	16.350	12.45	12.42	12.44	12.27	12.71	1,635,080	12.520	-1.93%
2017-03-28	16.58	16.50	16.60	16.28	17.18	905,199	14,972,793	16.541	12.70	12.63	12.71	12.47	13.16	1,182,118	12.666	-1.07%
2017-03-27	16.76	16.72	16.76	16.22	18.00	3,395,864	56,995,559	16.784	12.83	12.80	12.83	12.42	13.78	4,434,728	12.852	-6.05%
2017-03-24	17.84	17.82	17.84	17.66	18.30	858,500	15,380,270	17.915	13.66	13.65	13.66	13.52	14.01	1,121,133	13.719	-0.78%
2017-03-23	17.98	17.98	18.00	17.70	18.10	508,899	9,129,503	17.940	13.77	13.77	13.78	13.55	13.86	664,582	13.737	0.00%
2017-03-22	17.98	17.90	17.98	17.56	18.16	563,678	10,101,541	17.921	13.77	13.71	13.77	13.45	13.91	736,119	13.723	-1.10%
2017-03-21	18.18	18.18	18.20	18.02	18.50	362,035	6,595,301	18.217	13.92	13.92	13.94	13.80	14.17	472,789	13.950	0.00%
2017-03-20	18.18	18.18	18.22	18.02	18.64	1,931,590	35,493,616	18.375	13.92	13.92	13.95	13.80	14.27	2,522,503	14.071	1.00%
2017-03-17	18.00	17.98	18.00	17.60	18.74	1,893,882	34,493,083	18.213	13.78	13.77	13.78	13.48	14.35	2,473,259	13.946	0.22%
2017-03-16	17.96	17.94	18.00	17.80	18.12	1,065,257	19,169,519	17.995	13.75	13.74	13.78	13.63	13.88	1,391,141	13.780	1.24%
2017-03-15	17.74	17.74	17.82	17.38	17.86	373,425	6,610,388	17.702	13.58	13.58	13.65	13.31	13.68	487,663	13.555	0.34%
2017-03-14	17.68	17.68	17.74	17.54	18.00	414,358	7,347,503	17.732	13.54	13.54	13.58	13.43	13.78	541,119	13.578	-0.23%
2017-03-13	17.72	17.74	17.90	16.70	17.94	1,548,130	27,132,823	17.526	13.57	13.58	13.71	12.79	13.74	2,021,735	13.421	5.60%
2017-03-10	16.78	16.74	16.78	16.24	16.88	638,500	10,609,615	16.616	12.85	12.82	12.85	12.44	12.93	833,830	12.724	1.82%
2017-03-09	16.48	16.46	16.52	16.42	16.84	587,321	9,699,334	16.515	12.62	12.60	12.65	12.57	12.90	766,994	12.646	-1.90%
2017-03-08	16.80	16.66	16.80	16.44	16.80	355,585	5,903,796	16.603	12.86	12.76	12.86	12.59	12.86	464,366	12.714	0.60%
2017-03-07	16.70	16.66	16.70	16.62	16.92	502,500	8,400,768	16.718	12.79	12.76	12.79	12.73	12.96	656,225	12.802	-0.24%
2017-03-06	16.74	16.74	16.82	16.40	16.88	659,500	10,998,590	16.677	12.82	12.82	12.88	12.56	12.93	861,255	12.770	0.24%
2017-03-03	16.70	16.68	16.76	16.42	17.12	1,448,887	24,227,641	16.722	12.79	12.77	12.83	12.57	13.11	1,892,131	12.804	-2.57%
2017-03-02	17.14	17.10	17.20	17.04	17.54	750,000	12,958,320	17.278	13.12	13.09	13.17	13.05	13.43	979,440	13.230	-0.35%
2017-03-01	17.20	17.18	17.20	17.12	17.70	833,500	14,398,070	17.274	13.17	13.16	13.17	13.11	13.55	1,088,485	13.228	-1.04%
2017-02-28	17.38	17.38	17.42	17.36	17.64	150,500	2,634,315	17.504	13.31	13.31	13.34	13.29	13.51	196,541	13.403	-1.47%
2017-02-27	17.64	17.64	17.76	17.40	17.80	236,000	4,168,850	17.665	13.51	13.51	13.60	13.32	13.63	308,197	13.527	0.57%
2017-02-24	17.54	17.50	17.54	17.08	17.66	772,690	13,406,274	17.350	13.43	13.40	13.43	13.08	13.52	1,009,072	13.286	-0.11%
2017-02-23	17.56	17.60	17.62	17.26	17.88	795,000	14,004,025	17.615	13.45	13.48	13.49	13.22	13.69	1,038,207	13.489	-1.35%
2017-02-22	17.80	17.80	17.90	17.70	18.00	787,780	14,017,401	17.794	13.63	13.63	13.71	13.55	13.78	1,028,778	13.625	1.37%
2017-02-21	17.56	17.54	17.56	17.42	17.96	316,098	5,557,848	17.583	13.45	13.43	13.45	13.34	13.75	412,799	13.464	-1.13%
2017-02-20	17.76	17.68	17.78	16.94	17.76	503,732	8,755,598	17.381	13.60	13.54	13.61	12.97	13.60	657,834	13.310	2.19%
2017-02-17	17.38	17.32	17.40	17.06	17.80	727,425	12,675,948	17.426	13.31	13.26	13.32	13.06	13.63	949,959	13.344	-1.81%
2017-02-16	17.70	17.64	17.70	17.62	18.00	488,570	8,716,696	17.841	13.55	13.51	13.55	13.49	13.78	638,034	13.662	-1.01%
2017-02-15	17.88	17.88	17.90	17.70	18.08	1,070,666	19,229,154	17.960	13.69	13.69	13.71	13.55	13.84	1,398,205	13.753	0.45%
2017-02-14	17.80	17.78	17.86	17.72	18.12	518,805	9,282,295	17.892	13.63	13.61	13.68	13.57	13.88	677,518	13.700	-1.00%
2017-02-13	17.98	17.96	18.00	17.66	18.12	1,112,683	19,984,960	17.961	13.77	13.75	13.78	13.52	13.88	1,453,075	13.754	-0.11%
2017-02-10	18.00	17.94	18.00	17.84	18.24	333,800	6,004,100	17.987	13.78	13.74	13.78	13.66	13.97	435,916	13.774	-0.11%
2017-02-09	18.02	18.00	18.12	17.82	18.26	890,579	16,069,647	18.044	13.80	13.78	13.88	13.65	13.98	1,163,025	13.817	-0.22%
2017-02-08	18.06	18.04	18.18	17.74	18.32	1,989,500	36,120,560	18.156	13.83	13.81	13.92	13.58	14.03	2,598,129	13.903	0.89%
2017-02-07	17.90	17.90	17.92	17.04	17.92	3,014,901	52,845,341	17.528	13.71	13.71	13.72	13.05	13.72	3,937,221	13.422	4.80%
2017-02-06	17.08	17.00	17.08	16.10	17.08	1,281,500	21,481,778	16.763	13.08	13.02	13.08	12.33	13.08	1,673,537	12.836	4.66%
2017-02-03	16.32	16.26	16.36	16.12	16.38	214,500	3,489,232	16.267	12.50	12.45	12.53	12.34	12.54	280,120	12.456	0.74%
2017-02-02	16.20	16.18	16.26	16.04	16.76	408,500	6,664,820	16.315	12.41	12.39	12.45	12.28	12.83	533,468	12.493	-0.74%
2017-02-01	16.32	16.22	16.34	16.12	17.00	147,500	2,417,945	16.393	12.50	12.42	12.51	12.34	13.02	192,623	12.553	-0.97%
2017-01-27	16.48	16.48	16.52	16.48	16.72	103,500	1,723,390	16.651	12.62	12.62	12.65	12.62	12.80	135,163	12.750	-0.60%
2017-01-26	16.58	16.56	16.58	16.12	16.62	483,500	7,964,140	16.472	12.70	12.68	12.70	12.34	12.73	631,413	12.613	2.73%
2017-01-25	16.14	16.02	16.14	15.90	16.28	495,154	7,946,035	16.048	12.36	12.27	12.36	12.18	12.47	646,632	12.288	1.38%
2017-01-24	15.92	15.92	15.98	15.92	16.10	638,500	10,205,653	15.984	12.19	12.19	12.24	12.19	12.33	833,830	12.239	0.00%
2017-01-23	15.92	15.86	15.90	15.60	16.00	372,000	5,903,881	15.871	12.19	12.14	12.18	11.95	12.25	485,802	12.153	0.25%
2017-01-20	15.88	15.88	15.96	15.82	16.22	731,275	11,663,970	15.950	12.16	12.16	12.22	12.11	12.42	954,987	12.214	-2.10%
2017-01-19	16.22	16.22	16.24	16.18	16.44	1,058,500	17,279,641	16.325	12.42	12.42	12.44	12.39	12.59	1,382,317	12.500	-1.10%
2017-01-18	16.40	16.34	16.40	16.28	16.68	851,500	14,036,370	16.484	12.56	12.51	12.56	12.47	12.77	1,111,991	12.623	-1.44%
2017-01-17	16.64	16.62	16.70	16.10	16.78	1,152,824	19,050,390	16.525	12.74	12.73	12.79	12.33	12.85	1,505,496	12.654	2.72%
2017-01-16	16.20	16.20	16.22	15.98	16.50	371,633	6,026,738	16.217	12.41	12.41	12.42	12.24	12.63	485,323	12.418	-1.82%
2017-01-13	16.50	16.46	16.50	16.16	16.58	856,000	14,110,485	16.484	12.63	12.60	12.63	12.37	12.70	1,117,868	12.623	1.73%
2017-01-12	16.22	16.04	16.42	15.60	16.50	1,386,000	22,141,730	15.975	12.42	12.28	12.57	11.95	12.63	1,810,006	12.233	2.92%
2017-01-11	15.76	15.76	15.82	15.74	16.00	970,000	15,330,430	15.805	12.07	12.07	12.11	12.05	12.25	1,266,743	12.102	-0.76%
2017-01-10	15.88	15.86	15.90	15.02	15.96	2,327,000	36,381,565	15.635	12.16	12.14	12.18	11.50	12.22	3,038,877	11.972	5.87%
2017-01-09	15.00	14.94	15.08	14.78	15.12	1,471,000	22,087,865	15.016	11.49	11.44	11.55	11.32	11.58	1,921,009	11.498	1.21%
2017-01-06	14.82	14.82	14.90	14.80	15.16	560,409	8,392,226	14.975	11.35	11.35	11.41	11.33	11.61	731,850	11.467	-1.20%
2017-01-05	15.00	14.92	15.00	14.74	15.18	682,500	10,250,700	15.019	11.49	11.42	11.49	11.29	11.62	891,291	11.501	0.13%
2017-01-04	14.98	14.98	15.02	14.74	15.10	569,000	8,533,140	14.997	11.47	11.47	11.50	11.29	11.56	743,069	11.484	0.54%
2017-01-03	14.90	14.84	14.92	14.44	14.92	475,500	7,028,690	14.782	11.41	11.36	11.42	11.06	11.42	620,965	11.319	1.92%
2016-12-30	14.62	14.54	14.64	14.26	14.80	229,500	3,344,955	14.575	11.20	11.13	11.21	10.92	11.33	299,709	11.161	1.67%
2016-12-29	14.38	14.36	14.42	14.26	14.54	332,548	4,768,545	14.339	11.01	11.00	11.04	10.92	11.13	434,281	10.980	-0.42%
2016-12-28	14.44	14.40	14.54	14.40	14.82	610,500	8,895,900	14.571	11.06	11.03	11.13	11.03	11.35	797,264	11.158	-0.82%
2016-12-23	14.56	14.56	14.58	14.36	15.00	661,370	9,705,190	14.674	11.15	11.15	11.16	11.00	11.49	863,697	11.237	1.82%
2016-12-22	14.30	14.30	14.34	14.14	14.70	632,500	9,116,830	14.414	10.95	10.95	10.98	10.83	11.26	825,995	11.037	-3.38%
2016-12-21	14.80	14.72	14.80	14.42	15.54	362,500	5,357,130	14.778	11.33	11.27	11.33	11.04	11.90	473,396	11.316	1.65%
2016-12-20	14.56	14.48	14.56	14.50	14.70	191,500	2,797,715	14.609	11.15	11.09	11.15	11.10	11.26	250,084	11.187	0.00%
2016-12-19	14.56	14.54	14.70	14.34	14.80	294,000	4,286,200	14.579	11.15	11.13	11.26	10.98	11.33	383,941	11.164	-2.15%
2016-12-16	14.88	14.78	14.90	14.00	15.08	2,270,500	32,882,328	14.482	11.39	11.32	11.41	10.72	11.55	2,965,092	11.090	5.83%
2016-12-15	14.06	14.08	14.16	13.70	14.46	1,624,239	22,835,449	14.059	10.77	10.78	10.84	10.49	11.07	2,121,127	10.766	-0.85%
2016-12-14	14.18	14.16	14.18	13.94	15.00	1,256,000	18,099,494	14.410	10.86	10.84	10.86	10.67	11.49	1,640,236	11.035	-4.32%
2016-12-13	14.82	14.80	14.82	14.40	14.98	530,230	7,813,386	14.736	11.35	11.33	11.35	11.03	11.47	692,438	11.284	0.68%
2016-12-12	14.72	14.70	14.72	13.78	15.22	1,400,500	20,312,085	14.503	11.27	11.26	11.27	10.55	11.65	1,828,942	11.106	-2.65%
2016-12-09	15.12	15.12	15.16	15.10	15.36	405,000	6,150,670	15.187	11.58	11.58	11.61	11.56	11.76	528,898	11.629	-0.40%
2016-12-08	15.18	15.18	15.20	15.08	15.26	1,069,852	16,171,500	15.116	11.62	11.62	11.64	11.55	11.69	1,397,142	11.575	0.53%
2016-12-07	15.10	15.08	15.10	15.04	15.14	1,568,000	23,664,350	15.092	11.56	11.55	11.56	11.52	11.59	2,047,683	11.557	-0.40%
2016-12-06	15.16	15.12	15.20	15.10	15.60	551,500	8,387,605	15.209	11.61	11.58	11.64	11.56	11.95	720,215	11.646	-0.39%
2016-12-05	15.22	15.20	15.24	14.90	15.40	1,200,500	18,241,343	15.195	11.65	11.64	11.67	11.41	11.79	1,567,757	11.635	-0.13%
2016-12-02	15.24	15.20	15.24	15.00	15.44	787,000	11,992,395	15.238	11.67	11.64	11.67	11.49	11.82	1,027,759	11.668	2.14%
2016-12-01	14.92	14.90	14.98	14.86	15.26	656,000	9,893,120	15.081	11.42	11.41	11.47	11.38	11.69	856,684	11.548	-0.27%
2016-11-30	14.96	14.90	15.00	14.88	15.40	834,500	12,640,140	15.147	11.46	11.41	11.49	11.39	11.79	1,089,791	11.599	0.67%
2016-11-29	14.86	14.86	14.90	14.74	15.20	1,936,875	28,846,197	14.893	11.38	11.38	11.41	11.29	11.64	2,529,405	11.404	-1.98%
2016-11-28	15.16	15.12	15.16	14.98	16.10	2,027,792	31,220,926	15.397	11.61	11.58	11.61	11.47	12.33	2,648,135	11.790	-4.77%
2016-11-25	15.92	15.88	15.92	15.88	16.50	381,500	6,153,740	16.130	12.19	12.16	12.19	12.16	12.63	498,209	12.352	-2.57%
2016-11-24	16.34	16.34	16.40	15.86	16.40	691,500	11,098,520	16.050	12.51	12.51	12.56	12.14	12.56	903,044	12.290	1.11%
2016-11-23	16.16	16.14	16.24	16.10	16.44	567,000	9,187,620	16.204	12.37	12.36	12.44	12.33	12.59	740,457	12.408	-1.10%
2016-11-22	16.34	16.28	16.34	16.12	16.66	1,246,000	20,343,150	16.327	12.51	12.47	12.51	12.34	12.76	1,627,177	12.502	0.74%
2016-11-21	16.22	16.16	16.22	15.96	16.50	2,018,500	32,690,754	16.196	12.42	12.37	12.42	12.22	12.63	2,636,000	12.402	1.63%
2016-11-18	15.96	15.90	15.96	15.62	16.12	1,341,572	21,231,822	15.826	12.22	12.18	12.22	11.96	12.34	1,751,986	12.119	0.63%
2016-11-17	15.86	15.72	15.86	15.44	16.54	3,123,000	49,706,785	15.916	12.14	12.04	12.14	11.82	12.67	4,078,390	12.188	-4.34%
2016-11-16	16.58	16.50	16.60	16.26	17.50	2,494,000	41,762,577	16.745	12.70	12.63	12.71	12.45	13.40	3,256,966	12.823	-2.70%
2016-11-15	17.04	16.96	17.04	16.62	17.20	1,279,987	21,734,996	16.981	13.05	12.99	13.05	12.73	13.17	1,671,561	13.003	0.95%
2016-11-14	16.88	16.76	16.88	16.60	17.74	1,780,000	30,233,800	16.985	12.93	12.83	12.93	12.71	13.58	2,324,538	13.006	-4.85%
2016-11-11	17.74	17.66	17.76	17.34	17.98	2,977,000	52,735,078	17.714	13.58	13.52	13.60	13.28	13.77	3,887,725	13.565	0.80%
2016-11-10	17.60	17.60	17.70	16.82	17.70	2,367,000	41,107,585	17.367	13.48	13.48	13.55	12.88	13.55	3,091,114	13.299	5.90%
2016-11-09	16.62	16.62	16.64	16.22	17.24	1,412,500	23,597,770	16.706	12.73	12.73	12.74	12.42	13.20	1,844,613	12.793	-1.54%
2016-11-08	16.88	16.84	16.90	16.58	16.90	1,654,900	27,785,374	16.790	12.93	12.90	12.94	12.70	12.94	2,161,168	12.857	0.48%
2016-11-07	16.80	16.70	16.82	15.68	17.50	4,955,000	82,714,950	16.693	12.86	12.79	12.88	12.01	13.40	6,470,836	12.783	7.55%
2016-11-04	15.62	15.62	15.74	15.50	15.98	2,000,000	31,270,910	15.635	11.96	11.96	12.05	11.87	12.24	2,611,841	11.973	-0.64%
2016-11-03	15.72	15.64	15.72	15.40	16.00	1,270,000	19,937,175	15.699	12.04	11.98	12.04	11.79	12.25	1,658,519	12.021	0.77%
2016-11-02	15.60	15.60	15.62	15.42	15.78	3,673,000	57,091,670	15.544	11.95	11.95	11.96	11.81	12.08	4,796,646	11.902	0.78%
2016-11-01	15.48	15.42	15.48	15.24	15.70	1,435,500	22,143,955	15.426	11.85	11.81	11.85	11.67	12.02	1,874,649	11.812	2.38%
2016-10-31	15.12	15.06	15.18	14.80	15.28	953,500	14,311,660	15.010	11.58	11.53	11.62	11.33	11.70	1,245,195	11.494	2.02%
2016-10-28	14.82	14.84	14.94	14.78	15.74	2,496,500	37,942,470	15.198	11.35	11.36	11.44	11.32	12.05	3,260,230	11.638	-3.39%
2016-10-27	15.34	15.34	15.44	15.08	15.52	1,739,000	26,573,120	15.281	11.75	11.75	11.82	11.55	11.88	2,270,996	11.701	0.00%
2016-10-26	15.34	15.26	15.36	15.20	15.36	974,500	14,888,065	15.278	11.75	11.69	11.76	11.64	11.76	1,272,619	11.699	-0.26%
2016-10-25	15.38	15.24	15.38	15.00	15.86	2,744,500	42,515,560	15.491	11.78	11.67	11.78	11.49	12.14	3,584,099	11.862	3.22%
2016-10-24	14.90	14.90	14.98	14.72	15.52	1,564,100	23,561,585	15.064	11.41	11.41	11.47	11.27	11.88	2,042,590	11.535	0.68%
2016-10-20	14.80	14.72	14.86	14.60	15.04	863,000	12,789,430	14.820	11.33	11.27	11.38	11.18	11.52	1,127,009	11.348	1.09%
2016-10-19	14.64	14.60	14.66	14.60	15.00	819,000	12,044,615	14.706	11.21	11.18	11.23	11.18	11.49	1,069,549	11.261	-2.40%
2016-10-18	15.00	14.88	15.00	14.58	15.08	652,000	9,704,840	14.885	11.49	11.39	11.49	11.16	11.55	851,460	11.398	0.81%
2016-10-17	14.88	14.88	14.90	14.80	15.18	578,000	8,625,130	14.922	11.39	11.39	11.41	11.33	11.62	754,822	11.427	-2.11%
2016-10-14	15.20	15.12	15.20	14.56	15.44	1,721,000	25,965,400	15.087	11.64	11.58	11.64	11.15	11.82	2,247,489	11.553	3.68%
2016-10-13	14.66	14.66	14.72	14.52	14.76	774,000	11,340,040	14.651	11.23	11.23	11.27	11.12	11.30	1,010,782	11.219	-0.41%
2016-10-12	14.72	14.72	14.74	14.62	15.08	336,000	4,949,540	14.731	11.27	11.27	11.29	11.20	11.55	438,789	11.280	-0.81%
2016-10-11	14.84	14.84	14.92	14.50	15.48	1,034,158	15,399,250	14.891	11.36	11.36	11.42	11.10	11.85	1,350,528	11.402	-1.20%
2016-10-07	15.02	15.02	15.08	14.72	16.28	2,181,400	33,181,149	15.211	11.50	11.50	11.55	11.27	12.47	2,848,735	11.648	-4.94%
2016-10-06	15.80	15.74	15.82	14.68	16.00	4,647,000	71,473,459	15.381	12.10	12.05	12.11	11.24	12.25	6,068,612	11.778	7.78%
2016-10-05	14.66	14.76	14.78	13.66	14.76	1,891,000	26,899,585	14.225	11.23	11.30	11.32	10.46	11.30	2,469,496	10.893	5.92%
2016-10-04	13.84	13.82	13.84	13.12	13.86	1,352,500	18,463,180	13.651	10.60	10.58	10.60	10.05	10.61	1,766,257	10.453	3.75%
2016-10-03	13.34	13.24	13.38	13.06	13.48	666,500	8,836,130	13.258	10.22	10.14	10.25	10.00	10.32	870,396	10.152	1.52%
2016-09-30	13.14	13.14	13.16	13.10	13.50	684,000	9,022,360	13.191	10.06	10.06	10.08	10.03	10.34	893,250	10.101	-2.23%
2016-09-29	13.44	13.40	13.44	13.38	13.52	390,000	5,244,220	13.447	10.29	10.26	10.29	10.25	10.35	509,309	10.297	-0.30%
2016-09-28	13.48	13.46	13.48	13.14	13.50	887,000	11,815,085	13.320	10.32	10.31	10.32	10.06	10.34	1,158,351	10.200	1.35%
2016-09-27	13.30	13.28	13.30	13.00	13.42	789,393	10,499,047	13.300	10.18	10.17	10.18	9.955	10.28	1,030,884	10.185	1.99%
2016-09-26	13.04	13.02	13.04	12.90	13.20	727,500	9,481,305	13.033	9.985	9.970	9.985	9.878	10.11	950,057	9.9797	-0.15%
2016-09-23	13.06	13.00	13.06	12.58	13.10	834,500	10,770,545	12.907	10.00	9.955	10.00	9.633	10.03	1,089,791	9.8831	-0.15%
2016-09-22	13.08	13.02	13.08	12.92	13.34	1,002,000	13,189,210	13.163	10.02	9.970	10.02	9.893	10.22	1,308,532	10.079	0.62%
2016-09-21	13.00	12.98	13.00	12.92	13.32	1,698,500	22,218,425	13.081	9.955	9.939	9.955	9.893	10.20	2,218,106	10.017	0.31%
2016-09-20	12.96	12.96	12.98	12.82	13.40	1,606,500	20,905,683	13.013	9.924	9.924	9.939	9.817	10.26	2,097,961	9.9648	-3.57%
2016-09-19	13.44	13.42	13.44	13.40	13.78	750,743	10,131,066	13.495	10.29	10.28	10.29	10.26	10.55	980,411	10.333	-2.33%
2016-09-15	13.76	13.72	13.76	13.40	13.90	1,814,500	24,867,373	13.705	10.54	10.51	10.54	10.26	10.64	2,369,593	10.494	2.08%
2016-09-14	13.48	13.38	13.46	13.02	13.56	1,273,000	16,987,570	13.345	10.32	10.25	10.31	9.970	10.38	1,662,437	10.218	2.28%
2016-09-13	13.18	13.12	13.18	13.12	13.80	1,161,000	15,464,860	13.320	10.09	10.05	10.09	10.05	10.57	1,516,174	10.200	0.15%
2016-09-12	13.16	13.14	13.16	12.82	13.60	2,434,011	32,075,299	13.178	10.08	10.06	10.08	9.817	10.41	3,178,625	10.091	-3.66%
2016-09-09	13.66	13.60	13.66	13.28	14.38	3,952,500	54,287,700	13.735	10.46	10.41	10.46	10.17	11.01	5,161,651	10.518	3.02%
2016-09-08	13.26	13.22	13.28	13.06	13.50	2,497,500	33,092,940	13.250	10.15	10.12	10.17	10.00	10.34	3,261,536	10.146	1.22%
2016-09-07	13.10	13.08	13.10	12.54	13.20	1,431,500	18,592,310	12.988	10.03	10.02	10.03	9.602	10.11	1,869,425	9.9455	-0.46%
2016-09-06	13.16	13.16	13.18	12.78	13.86	2,951,500	39,125,950	13.256	10.08	10.08	10.09	9.786	10.61	3,854,424	10.151	0.46%
2016-09-05	13.10	13.10	13.16	12.10	13.58	5,430,000	70,841,292	13.046	10.03	10.03	10.08	9.265	10.40	7,091,148	9.9901	3.97%
2016-09-02	12.60	12.52	12.58	11.14	12.72	15,224,800	184,048,565	12.089	9.648	9.587	9.633	8.530	9.740	19,882,377	9.2569	14.55%
2016-09-01	11.00	11.00	11.04	9.940	11.20	7,012,777	75,599,660	10.780	8.423	8.423	8.454	7.611	8.576	9,158,129	8.2549	10.66%
2016-08-31	9.940	9.900	9.930	9.900	10.00	6,866,334	65,297,257	9.5098	7.611	7.581	7.604	7.581	7.657	8,966,886	7.2820	-0.40%
2016-08-30	9.980	9.960	9.980	9.950	10.06	1,521,000	15,212,675	10.002	7.642	7.627	7.642	7.619	7.703	1,986,305	7.6588	-0.10%
2016-08-29	9.990	9.990	10.00	9.990	10.26	1,983,500	20,045,575	10.106	7.650	7.650	7.657	7.650	7.857	2,590,293	7.7387	-2.63%
2016-08-26	10.26	10.24	10.26	10.06	10.26	1,211,500	12,340,630	10.186	7.857	7.841	7.857	7.703	7.857	1,582,123	7.8000	1.58%
2016-08-25	10.10	10.02	10.12	10.00	10.16	528,494	5,333,050	10.091	7.734	7.673	7.749	7.657	7.780	690,171	7.7271	-0.59%
2016-08-24	10.16	10.10	10.16	9.990	10.28	1,284,328	12,981,372	10.108	7.780	7.734	7.780	7.650	7.872	1,677,230	7.7398	1.60%
2016-08-23	10.00	9.910	10.00	9.910	10.10	517,500	5,171,535	9.9933	7.657	7.589	7.657	7.589	7.734	675,814	7.6523	0.10%
2016-08-22	9.990	9.850	9.990	9.970	10.18	1,512,500	15,154,080	10.019	7.650	7.543	7.650	7.634	7.795	1,975,205	7.6722	0.00%
2016-08-19	9.990	9.910	9.990	9.850	10.00	158,500	1,579,425	9.9648	7.650	7.589	7.650	7.543	7.657	206,988	7.6305	0.91%
2016-08-18	9.900	9.880	9.900	9.880	10.12	552,500	5,531,260	10.011	7.581	7.566	7.581	7.566	7.749	721,521	7.6661	-1.00%
2016-08-17	10.00	9.940	10.00	9.870	10.10	411,500	4,119,725	10.011	7.657	7.611	7.657	7.558	7.734	537,386	7.6662	1.01%
2016-08-16	9.900	9.820	9.900	9.820	10.26	1,026,000	10,423,840	10.160	7.581	7.520	7.581	7.520	7.857	1,339,874	7.7797	-3.32%
2016-08-15	10.24	10.20	10.26	10.00	10.30	807,500	8,248,650	10.215	7.841	7.811	7.857	7.657	7.887	1,054,531	7.8221	1.39%
2016-08-12	10.10	10.08	10.12	9.910	10.20	293,500	2,941,880	10.023	7.734	7.719	7.749	7.589	7.811	383,288	7.6754	1.81%
2016-08-11	9.920	9.900	9.920	9.790	9.990	158,000	1,561,335	9.8819	7.596	7.581	7.596	7.497	7.650	206,335	7.5670	-0.60%
2016-08-10	9.980	9.900	9.980	9.730	9.980	139,500	1,374,755	9.8549	7.642	7.581	7.642	7.451	7.642	182,176	7.5463	1.84%
2016-08-09	9.800	9.740	9.800	9.740	10.50	321,500	3,218,360	10.010	7.504	7.458	7.504	7.458	8.040	419,853	7.6654	-1.01%
2016-08-08	9.900	9.900	10.00	9.410	10.30	1,512,000	14,731,040	9.7428	7.581	7.581	7.657	7.206	7.887	1,974,552	7.4604	4.87%
2016-08-05	9.440	9.330	9.440	9.330	9.500	546,000	5,150,455	9.4331	7.229	7.144	7.229	7.144	7.275	713,033	7.2233	1.07%
2016-08-04	9.340	9.340	9.400	9.310	9.490	182,500	1,716,110	9.4033	7.152	7.152	7.198	7.129	7.267	238,330	7.2005	0.11%
2016-08-03	9.330	9.330	9.360	9.300	9.370	55,500	517,970	9.3328	7.144	7.144	7.167	7.121	7.175	72,479	7.1465	-0.21%
2016-08-01	9.350	9.300	9.390	9.250	9.400	210,500	1,959,662	9.3096	7.160	7.121	7.190	7.083	7.198	274,896	7.1287	1.08%
2016-07-29	9.250	9.250	9.300	9.250	9.380	137,500	1,278,655	9.2993	7.083	7.083	7.121	7.083	7.183	179,564	7.1209	-1.28%
2016-07-28	9.370	9.320	9.410	9.290	9.430	127,000	1,184,670	9.3281	7.175	7.137	7.206	7.114	7.221	165,852	7.1429	0.43%
2016-07-27	9.330	9.300	9.330	9.300	9.450	127,000	1,184,320	9.3254	7.144	7.121	7.144	7.121	7.236	165,852	7.1408	-0.96%
2016-07-26	9.420	9.420	9.450	9.390	9.490	403,000	3,796,645	9.4210	7.213	7.213	7.236	7.190	7.267	526,286	7.2140	1.40%
2016-07-25	9.290	9.280	9.290	9.280	9.500	434,000	4,046,930	9.3247	7.114	7.106	7.114	7.106	7.275	566,769	7.1403	0.98%
2016-07-22	9.200	9.240	9.260	8.790	9.250	460,000	4,135,640	8.9905	7.045	7.075	7.091	6.731	7.083	600,723	6.8844	4.66%
2016-07-21	8.790	8.750	8.850	8.660	8.850	1,319,512	11,556,609	8.7582	6.731	6.700	6.777	6.631	6.777	1,723,178	6.7066	1.85%
2016-07-20	8.630	8.630	8.720	8.600	8.800	191,500	1,664,965	8.6943	6.608	6.608	6.677	6.585	6.739	250,084	6.6576	-0.58%
2016-07-19	8.680	8.640	8.690	8.560	8.820	525,500	4,556,300	8.6704	6.647	6.616	6.654	6.555	6.754	686,261	6.6393	0.23%
2016-07-18	8.660	8.660	8.710	8.660	8.750	341,000	2,960,770	8.6826	6.631	6.631	6.670	6.631	6.700	445,319	6.6487	0.00%
2016-07-15	8.660	8.660	8.730	8.660	8.750	522,000	4,539,010	8.6954	6.631	6.631	6.685	6.631	6.700	681,690	6.6585	-0.57%
2016-07-14	8.710	8.670	8.730	8.670	8.800	308,500	2,687,050	8.7100	6.670	6.639	6.685	6.639	6.739	402,876	6.6697	0.23%
2016-07-13	8.690	8.680	8.710	8.650	8.800	325,000	2,829,495	8.7061	6.654	6.647	6.670	6.624	6.739	424,424	6.6667	-0.57%
2016-07-12	8.740	8.710	8.740	8.680	8.750	622,000	5,427,750	8.7263	6.693	6.670	6.693	6.647	6.700	812,283	6.6821	0.69%
2016-07-11	8.680	8.650	8.680	8.650	8.770	326,500	2,849,695	8.7280	6.647	6.624	6.647	6.624	6.716	426,383	6.6834	0.23%
2016-07-08	8.660	8.660	8.700	8.640	8.780	222,000	1,931,515	8.7005	6.631	6.631	6.662	6.616	6.723	289,914	6.6624	-0.12%
2016-07-07	8.670	8.670	8.710	8.650	8.740	141,000	1,225,685	8.6928	6.639	6.639	6.670	6.624	6.693	184,135	6.6565	-0.69%
2016-07-06	8.730	8.730	8.770	8.700	8.770	39,000	341,760	8.7631	6.685	6.685	6.716	6.662	6.716	50,931	6.7103	-0.34%
2016-07-05	8.760	8.740	8.770	8.710	8.790	185,000	1,621,315	8.7639	6.708	6.693	6.716	6.670	6.731	241,595	6.7109	-0.11%
2016-07-04	8.770	8.770	8.800	8.740	8.800	46,000	404,180	8.7865	6.716	6.716	6.739	6.693	6.739	60,072	6.7282	-0.11%
2016-06-30	8.780	8.770	8.800	8.780	8.810	166,500	1,464,530	8.7960	6.723	6.716	6.739	6.723	6.746	217,436	6.7355	0.34%
2016-06-29	8.750	8.740	8.750	8.740	8.770	430,000	3,762,975	8.7511	6.700	6.693	6.700	6.693	6.716	561,546	6.7011	0.00%
2016-06-28	8.750	8.730	8.840	8.720	8.760	116,000	1,014,680	8.7472	6.700	6.685	6.769	6.677	6.708	151,487	6.6981	0.00%
2016-06-27	8.750	8.750	8.850	8.650	8.850	92,500	813,365	8.7931	6.700	6.700	6.777	6.624	6.777	120,798	6.7333	-0.91%
2016-06-24	8.830	8.830	8.920	8.740	8.950	144,000	1,269,040	8.8128	6.762	6.762	6.830	6.693	6.853	188,053	6.7483	0.00%
2016-06-23	8.830	8.820	8.930	8.800	8.990	105,000	934,440	8.8994	6.762	6.754	6.838	6.739	6.884	137,122	6.8147	-1.67%
2016-06-22	8.980	8.930	8.990	8.900	8.990	68,000	608,115	8.9429	6.876	6.838	6.884	6.815	6.884	88,803	6.8479	0.34%
2016-06-21	8.950	8.920	9.020	8.710	9.100	323,000	2,882,870	8.9253	6.853	6.830	6.907	6.670	6.968	421,812	6.8345	2.05%
2016-06-20	8.770	8.770	8.810	8.750	8.880	59,705	524,409	8.7833	6.716	6.716	6.746	6.700	6.800	77,970	6.7258	0.23%
2016-06-17	8.750	8.750	8.840	8.680	8.930	109,500	963,900	8.8027	6.700	6.700	6.769	6.647	6.838	142,998	6.7406	-1.69%
2016-06-16	8.900	8.830	8.920	8.820	9.000	106,500	950,135	8.9215	6.815	6.762	6.830	6.754	6.892	139,081	6.8315	-1.44%
2016-06-15	9.030	8.920	9.030	8.900	9.090	28,000	250,400	8.9429	6.915	6.830	6.915	6.815	6.961	36,566	6.8479	1.12%
2016-06-14	8.930	8.930	9.020	8.790	9.010	71,500	641,630	8.9738	6.838	6.838	6.907	6.731	6.899	93,373	6.8717	-0.78%
2016-06-13	9.000	9.000	9.010	8.790	9.030	51,500	463,055	8.9914	6.892	6.892	6.899	6.731	6.915	67,255	6.8851	2.11%
2016-06-10	9.020	8.990	9.090	8.950	9.090	60,000	541,715	9.0286	6.750	6.727	6.802	6.697	6.802	80,184	6.7559	-0.33%
2016-06-08	9.050	9.020	9.090	8.960	9.100	54,500	493,070	9.0472	6.772	6.750	6.802	6.705	6.809	72,833	6.7698	0.22%
2016-06-07	9.030	9.000	9.110	8.970	9.110	50,000	452,665	9.0533	6.757	6.735	6.817	6.712	6.817	66,820	6.7744	-0.77%
2016-06-06	9.100	9.090	9.190	9.080	9.220	50,000	456,655	9.1331	6.809	6.802	6.877	6.794	6.899	66,820	6.8341	-1.19%
2016-06-03	9.210	9.210	9.250	9.200	9.290	21,000	193,607	9.2194	6.892	6.892	6.922	6.884	6.952	28,064	6.8987	0.11%
2016-06-02	9.200	9.180	9.200	9.180	9.280	9,000	83,255	9.2506	6.884	6.869	6.884	6.869	6.944	12,028	6.9220	0.00%
2016-06-01	9.200	9.200	9.270	9.010	9.260	161,500	1,483,985	9.1888	6.884	6.884	6.937	6.742	6.929	215,827	6.8758	0.66%
2016-05-31	9.140	9.160	9.180	8.900	9.300	312,000	2,831,497	9.0753	6.839	6.854	6.869	6.660	6.959	416,955	6.7909	1.56%
2016-05-30	9.000	9.000	9.030	8.850	9.040	32,500	290,685	8.9442	6.735	6.735	6.757	6.622	6.764	43,433	6.6928	-0.44%
2016-05-27	9.040	9.010	9.040	8.880	9.090	65,000	587,730	9.0420	6.764	6.742	6.764	6.645	6.802	86,866	6.7660	-0.44%
2016-05-26	9.080	9.050	9.160	9.000	9.100	83,000	749,820	9.0340	6.794	6.772	6.854	6.735	6.809	110,921	6.7600	0.11%
2016-05-25	9.070	9.050	9.100	8.810	9.200	32,000	290,380	9.0744	6.787	6.772	6.809	6.592	6.884	42,765	6.7902	0.89%
2016-05-24	8.990	9.050	9.060	8.810	9.060	121,500	1,084,770	8.9281	6.727	6.772	6.779	6.592	6.779	162,372	6.6808	-0.22%
2016-05-23	9.010	9.000	9.010	8.870	9.070	111,500	1,000,092	8.9694	6.742	6.735	6.742	6.637	6.787	149,008	6.7117	-0.66%
2016-05-20	9.070	9.050	9.070	8.980	9.170	105,000	952,610	9.0725	6.787	6.772	6.787	6.720	6.862	140,321	6.7888	-0.55%
2016-05-19	9.120	9.060	9.130	9.030	9.250	61,239	561,373	9.1669	6.824	6.779	6.832	6.757	6.922	81,839	6.8595	0.77%
2016-05-18	9.050	9.050	9.120	9.000	9.250	1,079,000	10,008,850	9.2760	6.772	6.772	6.824	6.735	6.922	1,441,968	6.9411	-2.58%
2016-05-17	9.290	9.210	9.300	9.200	9.370	43,500	403,430	9.2743	6.952	6.892	6.959	6.884	7.011	58,133	6.9398	-0.11%
2016-05-16	9.300	9.290	9.350	9.290	9.350	1,032,000	9,597,820	9.3002	6.959	6.952	6.996	6.952	6.996	1,379,157	6.9592	-1.06%
2016-05-13	9.400	9.400	9.470	9.260	9.690	356,000	3,388,280	9.5176	7.034	7.034	7.086	6.929	7.251	475,756	7.1219	1.51%
2016-05-12	9.260	9.260	9.390	9.210	9.500	44,000	411,050	9.3420	6.929	6.929	7.026	6.892	7.109	58,801	6.9905	-1.49%
2016-05-11	9.400	9.190	9.500	9.160	9.500	160,000	1,475,530	9.2221	7.034	6.877	7.109	6.854	7.109	213,823	6.9007	2.51%
2016-05-10	9.170	9.130	9.170	9.100	9.210	85,000	780,300	9.1800	6.862	6.832	6.862	6.809	6.892	113,593	6.8692	0.11%
2016-05-09	9.160	9.160	9.210	8.900	9.230	113,000	1,030,625	9.1206	6.854	6.854	6.892	6.660	6.907	151,012	6.8248	-0.22%
2016-05-06	9.180	9.130	9.180	9.120	9.350	114,500	1,056,735	9.2291	6.869	6.832	6.869	6.824	6.996	153,017	6.9060	-0.76%
2016-05-05	9.250	9.250	9.600	9.200	9.600	361,500	3,438,305	9.5112	6.922	6.922	7.184	6.884	7.184	483,106	7.1171	-1.91%
2016-05-04	9.430	9.400	9.440	9.300	9.570	237,500	2,239,540	9.4296	7.056	7.034	7.064	6.959	7.161	317,393	7.0560	-1.26%
2016-05-03	9.550	9.550	9.650	9.490	9.700	385,500	3,708,085	9.6189	7.146	7.146	7.221	7.101	7.258	515,179	7.1977	0.00%
2016-04-29	9.550	9.550	9.630	9.550	9.720	102,000	982,875	9.6360	7.146	7.146	7.206	7.146	7.273	136,312	7.2105	-0.93%
2016-04-28	9.640	9.510	9.640	9.550	9.680	102,000	983,945	9.6465	7.213	7.116	7.213	7.146	7.243	136,312	7.2183	0.94%
2016-04-27	9.550	9.420	9.670	9.550	9.740	177,000	1,708,515	9.6526	7.146	7.049	7.236	7.146	7.288	236,542	7.2229	-1.24%
2016-04-26	9.670	9.590	9.670	9.500	9.750	192,500	1,848,590	9.6031	7.236	7.176	7.236	7.109	7.296	257,256	7.1858	-0.31%
2016-04-25	9.700	9.650	9.700	9.490	9.710	1,390,500	13,480,160	9.6945	7.258	7.221	7.258	7.101	7.266	1,858,254	7.2542	0.00%
2016-04-22	9.700	9.680	9.710	9.470	9.820	596,500	5,756,030	9.6497	7.258	7.243	7.266	7.086	7.348	797,158	7.2207	1.04%
2016-04-21	9.600	9.500	9.550	9.370	9.720	665,500	6,406,060	9.6259	7.184	7.109	7.146	7.011	7.273	889,369	7.2029	1.05%
2016-04-20	9.500	9.280	9.500	9.170	9.550	1,230,500	11,695,145	9.5044	7.109	6.944	7.109	6.862	7.146	1,644,431	7.1120	-0.21%
2016-04-19	9.520	9.470	9.500	9.210	9.570	419,500	3,991,545	9.5150	7.124	7.086	7.109	6.892	7.161	560,617	7.1199	3.25%
2016-04-18	9.220	9.210	9.380	9.180	9.590	198,500	1,847,205	9.3058	6.899	6.892	7.019	6.869	7.176	265,274	6.9634	-0.11%
2016-04-15	9.230	9.230	9.280	9.210	9.680	586,000	5,499,835	9.3854	6.907	6.907	6.944	6.892	7.243	783,126	7.0229	-3.55%
2016-04-14	9.570	9.400	9.570	9.300	9.940	524,500	5,053,947	9.6357	7.161	7.034	7.161	6.959	7.438	700,938	7.2103	-3.33%
2016-04-13	9.900	9.730	9.900	9.570	9.920	1,407,000	13,912,905	9.8883	7.408	7.281	7.408	7.161	7.423	1,880,305	7.3993	0.81%
2016-04-12	9.820	9.660	9.820	9.730	9.870	672,000	6,578,535	9.7895	7.348	7.228	7.348	7.281	7.386	898,056	7.3253	1.13%
2016-04-11	9.710	9.710	9.750	9.700	9.910	500,500	4,917,015	9.8242	7.266	7.266	7.296	7.258	7.415	668,865	7.3513	-0.51%
2016-04-08	9.760	9.670	9.790	9.640	9.790	785,000	7,635,430	9.7267	7.303	7.236	7.326	7.213	7.326	1,049,068	7.2783	0.62%
2016-04-07	9.700	9.570	9.710	9.440	9.710	921,000	8,858,375	9.6182	7.258	7.161	7.266	7.064	7.266	1,230,818	7.1971	2.11%
2016-04-06	9.500	9.520	9.580	9.130	9.580	424,000	3,990,280	9.4110	7.109	7.124	7.169	6.832	7.169	566,631	7.0421	2.04%
2016-04-05	9.310	9.250	9.310	9.230	9.350	290,000	2,691,770	9.2820	6.967	6.922	6.967	6.907	6.996	387,554	6.9455	0.98%
2016-04-01	9.220	9.220	9.300	9.200	9.620	1,172,000	11,151,515	9.5149	6.899	6.899	6.959	6.884	7.198	1,566,252	7.1199	-0.43%
2016-03-31	9.260	9.260	9.340	8.890	9.320	761,000	6,963,185	9.1500	6.929	6.929	6.989	6.652	6.974	1,016,995	6.8468	3.58%
2016-03-30	8.940	8.880	9.090	8.100	9.150	1,086,500	9,606,500	8.8417	6.690	6.645	6.802	6.061	6.847	1,451,991	6.6161	6.94%
2016-03-29	8.360	8.360	8.550	7.890	8.550	1,364,000	11,355,695	8.3253	6.256	6.256	6.398	5.904	6.398	1,822,840	6.2297	7.59%
2016-03-24	7.770	7.770	7.840	7.770	8.000	319,000	2,527,437	7.9230	5.814	5.814	5.867	5.814	5.986	426,309	5.9286	-0.13%
2016-03-23	7.780	7.770	7.780	7.650	7.800	249,000	1,933,350	7.7645	5.822	5.814	5.822	5.724	5.837	332,762	5.8100	2.37%
2016-03-22	7.600	7.600	7.650	7.450	7.640	113,000	848,750	7.5111	5.687	5.687	5.724	5.575	5.717	151,012	5.6204	2.84%
2016-03-21	7.390	7.390	7.400	7.310	7.500	151,000	1,119,530	7.4141	5.530	5.530	5.537	5.470	5.612	201,795	5.5478	0.00%
2016-03-18	7.390	7.370	7.410	7.230	7.410	45,000	331,430	7.3651	5.530	5.515	5.545	5.410	5.545	60,138	5.5112	1.51%
2016-03-17	7.280	7.280	7.310	7.150	7.440	92,500	674,405	7.2909	5.448	5.448	5.470	5.350	5.567	123,616	5.4556	3.26%
2016-03-16	7.050	7.050	7.070	6.950	7.220	147,500	1,045,635	7.0891	5.275	5.275	5.290	5.201	5.403	197,118	5.3046	-0.98%
2016-03-15	7.120	7.120	7.280	7.100	7.280	93,500	666,685	7.1303	5.328	5.328	5.448	5.313	5.448	124,953	5.3355	0.00%
2016-03-14	7.120	7.120	7.140	7.100	7.140	103,000	732,585	7.1125	5.328	5.328	5.343	5.313	5.343	137,648	5.3221	2.59%
2016-03-11	6.940	6.900	6.950	6.700	7.150	702,500	4,840,485	6.8904	5.193	5.163	5.201	5.013	5.350	938,816	5.1559	-2.25%
2016-03-10	7.100	7.020	7.100	7.050	7.320	171,000	1,232,805	7.2094	5.313	5.253	5.313	5.275	5.477	228,523	5.3947	-5.08%
2016-03-09	7.480	7.410	7.500	7.300	7.520	55,500	406,400	7.3225	5.597	5.545	5.612	5.462	5.627	74,170	5.4793	2.05%
2016-03-08	7.330	7.320	7.330	7.330	7.500	228,000	1,684,575	7.3885	5.485	5.477	5.485	5.485	5.612	304,698	5.5287	-2.40%
2016-03-07	7.510	7.510	7.590	7.500	7.700	181,500	1,381,475	7.6114	5.620	5.620	5.679	5.612	5.762	242,555	5.6955	-1.57%
2016-03-04	7.630	7.630	7.640	7.560	7.640	207,000	1,572,910	7.5986	5.709	5.709	5.717	5.657	5.717	276,633	5.6859	0.66%
2016-03-03	7.580	7.520	7.580	7.500	7.640	72,500	549,935	7.5853	5.672	5.627	5.672	5.612	5.717	96,888	5.6760	-0.13%
2016-03-02	7.590	7.590	7.600	7.400	7.680	73,500	557,380	7.5834	5.679	5.679	5.687	5.537	5.747	98,225	5.6745	0.66%
2016-03-01	7.540	7.390	7.550	7.540	7.650	49,500	374,570	7.5671	5.642	5.530	5.650	5.642	5.724	66,151	5.6623	-1.05%
2016-02-29	7.620	7.510	7.620	7.500	7.630	27,000	204,255	7.5650	5.702	5.620	5.702	5.612	5.709	36,083	5.6608	1.60%
2016-02-26	7.500	7.500	7.590	7.500	7.620	229,500	1,720,600	7.4972	5.612	5.612	5.679	5.612	5.702	306,702	5.6100	-0.92%
2016-02-25	7.570	7.570	7.590	7.400	7.630	196,500	1,489,460	7.5799	5.665	5.665	5.679	5.537	5.709	262,601	5.6719	-0.26%
2016-02-24	7.590	7.580	7.650	7.580	7.650	5,500	41,750	7.5909	5.679	5.672	5.724	5.672	5.724	7,350	5.6801	0.13%
2016-02-23	7.580	7.580	7.590	7.500	7.610	50,500	382,410	7.5725	5.672	5.672	5.679	5.612	5.694	67,488	5.6664	-0.13%
2016-02-22	7.590	7.550	7.590	7.550	7.640	105,500	802,810	7.6096	5.679	5.650	5.679	5.650	5.717	140,989	5.6941	0.53%
2016-02-19	7.550	7.550	7.600	7.530	7.600	62,000	468,775	7.5609	5.650	5.650	5.687	5.635	5.687	82,856	5.6577	-1.31%
2016-02-18	7.650	7.650	7.730	7.600	7.660	111,500	850,985	7.6322	5.724	5.724	5.784	5.687	5.732	149,008	5.7110	0.26%
2016-02-17	7.630	7.610	7.630	7.600	7.710	14,500	110,400	7.6138	5.709	5.694	5.709	5.687	5.769	19,378	5.6973	0.39%
2016-02-16	7.600	7.600	7.710	7.600	7.620	11,500	87,565	7.6143	5.687	5.687	5.769	5.687	5.702	15,369	5.6977	0.26%
2016-02-15	7.580	7.580	7.600	7.360	7.580	31,500	238,395	7.5681	5.672	5.672	5.687	5.507	5.672	42,096	5.6631	3.69%
2016-02-12	7.310	7.310	7.400	7.210	7.410	9,000	65,905	7.3228	5.470	5.470	5.537	5.395	5.545	12,028	5.4795	-0.27%
2016-02-11	7.330	7.300	7.360	7.300	7.330	4,500	32,915	7.3144	5.485	5.462	5.507	5.462	5.485	6,014	5.4733	-3.30%
2016-02-05	7.580	7.540	7.580	7.470	7.600	161,500	1,223,515	7.5759	5.672	5.642	5.672	5.590	5.687	215,827	5.6690	0.40%
2016-02-04	7.550	7.600	7.680	7.540	7.550	1,500	11,320	7.5467	5.650	5.687	5.747	5.642	5.650	2,005	5.6470	1.48%
2016-02-03	7.440	7.440	7.640	7.410	7.490	62,000	460,350	7.4250	5.567	5.567	5.717	5.545	5.605	82,856	5.5560	-0.67%
2016-02-02	7.490	7.480	7.520	7.400	7.550	122,000	911,680	7.4728	5.605	5.597	5.627	5.537	5.650	163,040	5.5918	1.22%
2016-02-01	7.400	7.300	7.400	7.200	7.650	436,500	3,236,692	7.4151	5.537	5.462	5.537	5.388	5.724	583,335	5.5486	-2.76%
2016-01-29	7.610	7.610	7.650	7.250	7.900	659,500	4,963,250	7.5258	5.694	5.694	5.724	5.425	5.911	881,351	5.6314	-3.67%
2016-01-28	7.900	7.900	7.930	7.880	8.000	76,000	603,150	7.9362	5.911	5.911	5.934	5.896	5.986	101,566	5.9385	0.00%
2016-01-27	7.900	7.720	7.900	7.780	8.100	79,000	623,050	7.8867	5.911	5.777	5.911	5.822	6.061	105,575	5.9015	-0.50%
2016-01-26	7.940	7.860	7.950	7.850	8.260	307,500	2,466,702	8.0218	5.941	5.882	5.949	5.874	6.181	410,941	6.0026	-2.22%
2016-01-25	8.120	8.120	8.140	8.090	8.160	128,500	1,044,145	8.1256	6.076	6.076	6.091	6.054	6.106	171,726	6.0803	0.12%
2016-01-22	8.110	8.110	8.170	8.100	8.150	49,000	398,080	8.1241	6.069	6.069	6.113	6.061	6.099	65,483	6.0791	0.25%
2016-01-21	8.090	8.090	8.100	8.060	8.120	269,500	2,179,315	8.0865	6.054	6.054	6.061	6.031	6.076	360,158	6.0510	-0.12%
2016-01-20	8.100	8.100	8.150	8.100	8.230	215,000	1,751,150	8.1449	6.061	6.061	6.099	6.061	6.158	287,324	6.0947	-1.34%
2016-01-19	8.210	8.200	8.210	8.200	8.270	98,000	803,880	8.2029	6.143	6.136	6.143	6.136	6.188	130,966	6.1381	-0.61%
2016-01-18	8.260	8.200	8.270	8.110	8.280	146,000	1,197,172	8.1998	6.181	6.136	6.188	6.069	6.196	195,113	6.1358	0.73%
2016-01-15	8.200	8.200	8.270	8.200	8.270	153,000	1,255,685	8.2071	6.136	6.136	6.188	6.136	6.188	204,468	6.1412	-0.12%
2016-01-14	8.210	8.210	8.240	8.080	8.220	147,500	1,202,180	8.1504	6.143	6.143	6.166	6.046	6.151	197,118	6.0988	-0.24%
2016-01-13	8.230	8.200	8.320	8.210	8.400	255,500	2,130,340	8.3379	6.158	6.136	6.226	6.143	6.286	341,448	6.2391	-0.24%
2016-01-12	8.250	8.250	8.300	8.190	8.560	157,500	1,318,340	8.3704	6.173	6.173	6.211	6.128	6.405	210,482	6.2634	-1.20%
2016-01-11	8.350	8.350	8.360	8.320	8.650	327,500	2,771,440	8.4624	6.248	6.248	6.256	6.226	6.473	437,669	6.3323	-3.91%
2016-01-08	8.690	8.690	8.750	8.520	8.750	177,988	1,542,043	8.6637	6.503	6.503	6.547	6.375	6.547	237,862	6.4829	0.46%
2016-01-07	8.650	8.650	8.700	8.510	8.960	346,000	3,001,930	8.6761	6.473	6.473	6.510	6.368	6.705	462,392	6.4922	-3.03%
2016-01-06	8.920	8.850	8.950	8.850	8.930	20,000	177,985	8.8993	6.675	6.622	6.697	6.622	6.682	26,728	6.6592	0.11%
2016-01-05	8.910	8.910	9.040	8.810	9.200	40,500	367,285	9.0688	6.667	6.667	6.764	6.592	6.884	54,124	6.7860	0.11%
2016-01-04	8.900	8.900	9.000	8.880	9.390	277,500	2,502,360	9.0175	6.660	6.660	6.735	6.645	7.026	370,849	6.7477	-5.32%
2015-12-31	9.400	9.210	9.440	9.190	9.450	989,000	9,205,800	9.3082	7.034	6.892	7.064	6.877	7.071	1,321,693	6.9652	1.95%
2015-12-30	9.220	9.080	9.220	9.060	9.350	696,500	6,382,200	9.1632	6.899	6.794	6.899	6.779	6.996	930,798	6.8567	1.88%
2015-12-29	9.050	9.020	9.070	9.000	9.100	347,500	3,148,970	9.0618	6.772	6.750	6.787	6.735	6.809	464,397	6.7808	0.00%
2015-12-28	9.050	9.050	9.100	9.000	9.100	643,000	5,805,010	9.0280	6.772	6.772	6.809	6.735	6.809	859,301	6.7555	1.00%
2015-12-24	8.960	8.960	9.050	8.960	9.030	251,500	2,264,100	9.0024	6.705	6.705	6.772	6.705	6.757	336,103	6.7363	-0.44%
2015-12-23	9.000	9.000	9.050	8.950	9.050	439,500	3,955,665	9.0004	6.735	6.735	6.772	6.697	6.772	587,345	6.7348	0.22%
2015-12-22	8.980	8.900	8.990	8.670	9.000	273,500	2,432,115	8.8926	6.720	6.660	6.727	6.488	6.735	365,503	6.6542	1.01%
2015-12-21	8.890	8.890	8.990	8.500	8.890	108,500	938,985	8.6542	6.652	6.652	6.727	6.360	6.652	144,999	6.4758	4.59%
2015-12-18	8.500	8.500	8.690	8.370	8.700	68,000	578,065	8.5010	6.360	6.360	6.503	6.263	6.510	90,875	6.3611	0.00%
2015-12-17	8.500	8.500	8.760	8.500	8.900	31,000	264,575	8.5347	6.360	6.360	6.555	6.360	6.660	41,428	6.3864	-0.93%
2015-12-16	8.580	8.580	8.600	8.450	9.790	232,500	2,011,260	8.6506	6.420	6.420	6.435	6.323	7.326	310,711	6.4731	2.39%
2015-12-15	8.380	8.380	8.490	8.210	8.400	87,000	728,165	8.3697	6.271	6.271	6.353	6.143	6.286	116,266	6.2629	1.09%
2015-12-14	8.290	8.290	8.400	8.080	8.360	42,500	349,205	8.2166	6.203	6.203	6.286	6.046	6.256	56,797	6.1483	1.22%
2015-12-11	8.190	8.140	8.290	8.190	8.520	178,500	1,477,720	8.2785	6.128	6.091	6.203	6.128	6.375	238,546	6.1947	-4.66%
2015-12-10	8.590	8.380	8.590	8.370	8.600	76,000	643,965	8.4732	6.428	6.271	6.428	6.263	6.435	101,566	6.3404	1.06%
2015-12-09	8.500	8.210	8.500	8.190	8.500	202,500	1,687,210	8.3319	6.360	6.143	6.360	6.128	6.360	270,620	6.2346	1.80%
2015-12-08	8.350	8.350	8.390	8.190	8.390	98,500	820,570	8.3307	6.248	6.248	6.278	6.128	6.278	131,635	6.2337	1.21%
2015-12-07	8.250	8.250	8.270	8.200	8.350	132,500	1,095,530	8.2682	6.173	6.173	6.188	6.136	6.248	177,072	6.1869	-0.24%
2015-12-04	8.270	8.250	8.370	8.160	8.300	137,500	1,132,515	8.2365	6.188	6.173	6.263	6.106	6.211	183,754	6.1632	0.12%
2015-12-03	8.260	8.250	8.290	8.240	8.300	88,000	727,420	8.2661	6.181	6.173	6.203	6.166	6.211	117,603	6.1854	-1.20%
2015-12-02	8.360	8.350	8.360	8.170	8.360	72,000	594,900	8.2625	6.256	6.248	6.256	6.113	6.256	96,220	6.1827	1.33%
2015-12-01	8.250	8.250	8.260	8.220	8.290	50,500	417,075	8.2589	6.173	6.173	6.181	6.151	6.203	67,488	6.1800	-0.48%
2015-11-30	8.290	8.200	8.390	8.220	8.390	94,500	781,385	8.2686	6.203	6.136	6.278	6.151	6.278	126,289	6.1873	-0.72%
2015-11-27	8.350	8.260	8.350	8.250	8.450	97,000	809,935	8.3498	6.248	6.181	6.248	6.173	6.323	129,630	6.2480	0.60%
2015-11-26	8.300	8.260	8.300	8.260	8.400	68,500	570,310	8.3257	6.211	6.181	6.211	6.181	6.286	91,543	6.2300	-0.12%
2015-11-25	8.310	8.260	8.600	8.170	8.600	238,500	1,959,640	8.2165	6.218	6.181	6.435	6.113	6.435	318,730	6.1483	0.85%
2015-11-24	8.240	8.240	8.250	8.180	8.270	160,500	1,319,420	8.2207	6.166	6.166	6.173	6.121	6.188	214,491	6.1514	-0.36%
2015-11-23	8.270	8.270	8.280	8.180	8.290	112,500	926,625	8.2367	6.188	6.188	6.196	6.121	6.203	150,344	6.1634	0.00%
2015-11-20	8.270	8.250	8.340	8.110	8.290	115,500	949,685	8.2224	6.188	6.173	6.241	6.069	6.203	154,353	6.1527	0.00%
2015-11-19	8.270	8.270	8.290	8.200	8.320	148,000	1,225,600	8.2811	6.188	6.188	6.203	6.136	6.226	197,786	6.1966	0.98%
2015-11-18	8.190	8.190	8.250	8.180	8.290	127,500	1,046,850	8.2106	6.128	6.128	6.173	6.121	6.203	170,390	6.1438	-0.73%
2015-11-17	8.250	8.300	8.360	8.250	8.390	153,500	1,278,390	8.3283	6.173	6.211	6.256	6.173	6.278	205,136	6.2319	-1.08%
2015-11-16	8.340	8.300	8.340	8.300	8.500	447,000	3,720,795	8.3239	6.241	6.211	6.241	6.211	6.360	597,368	6.2287	-3.92%
2015-11-13	8.680	8.600	8.680	8.500	8.680	85,000	727,445	8.5582	6.495	6.435	6.495	6.360	6.495	113,593	6.4039	-0.12%
2015-11-12	8.690	8.600	8.690	8.570	8.690	20,500	176,840	8.6263	6.503	6.435	6.503	6.413	6.503	27,396	6.4549	1.05%
2015-11-11	8.600	8.600	8.630	8.550	8.770	142,000	1,225,090	8.6274	6.435	6.435	6.458	6.398	6.562	189,768	6.4557	-2.05%
2015-11-10	8.780	8.750	8.790	8.740	8.800	40,500	354,625	8.7562	6.570	6.547	6.577	6.540	6.585	54,124	6.5521	-1.13%
2015-11-09	8.880	8.820	8.880	8.810	8.890	64,000	568,270	8.8792	6.645	6.600	6.645	6.592	6.652	85,529	6.6442	-0.22%
2015-11-06	8.900	8.900	8.920	8.700	8.930	62,500	554,600	8.8736	6.660	6.660	6.675	6.510	6.682	83,525	6.6400	1.71%
2015-11-05	8.750	8.740	8.790	8.650	8.910	238,000	2,100,080	8.8239	6.547	6.540	6.577	6.473	6.667	318,061	6.6027	1.04%
2015-11-04	8.660	8.650	8.690	8.440	8.820	516,500	4,490,090	8.6933	6.480	6.473	6.503	6.316	6.600	690,247	6.5050	1.88%
2015-11-03	8.500	8.470	8.500	8.430	8.780	423,000	3,606,680	8.5264	6.360	6.338	6.360	6.308	6.570	565,294	6.3802	-1.85%
2015-11-02	8.660	8.620	8.660	8.620	8.800	223,000	1,939,810	8.6987	6.480	6.450	6.480	6.450	6.585	298,016	6.5091	-1.59%
2015-10-30	8.800	8.740	8.800	8.730	8.860	371,500	3,255,200	8.7623	6.585	6.540	6.585	6.533	6.630	496,470	6.5567	0.00%
2015-10-29	8.800	8.760	8.810	8.730	8.950	212,500	1,873,005	8.8141	6.585	6.555	6.592	6.533	6.697	283,983	6.5955	0.11%
2015-10-28	8.790	8.760	8.790	8.740	8.980	647,500	5,690,290	8.7881	6.577	6.555	6.577	6.540	6.720	865,314	6.5760	-0.68%
2015-10-27	8.850	8.810	8.900	8.800	8.960	433,000	3,839,122	8.8663	6.622	6.592	6.660	6.585	6.705	578,658	6.6345	-1.23%
2015-10-26	8.960	8.860	8.970	8.700	9.140	474,500	4,219,135	8.8917	6.705	6.630	6.712	6.510	6.839	634,118	6.6535	-1.43%
2015-10-23	9.090	9.030	9.090	8.770	9.300	1,231,500	11,283,890	9.1627	6.802	6.757	6.802	6.562	6.959	1,645,768	6.8563	-0.11%
2015-10-22	9.100	9.100	9.200	9.030	9.250	2,396,500	21,892,067	9.1350	6.809	6.809	6.884	6.757	6.922	3,202,665	6.8356	-0.22%
2015-10-20	9.120	9.110	9.130	9.080	9.130	130,000	1,183,775	9.1060	6.824	6.817	6.832	6.794	6.832	173,731	6.8138	-0.11%
2015-10-19	9.130	9.130	9.160	9.130	9.200	280,500	2,574,935	9.1798	6.832	6.832	6.854	6.832	6.884	374,858	6.8691	-0.76%
2015-10-16	9.200	9.100	9.200	9.090	9.400	624,500	5,740,532	9.1922	6.884	6.809	6.884	6.802	7.034	834,577	6.8784	0.00%
2015-10-15	9.200	9.190	9.200	9.190	9.500	849,000	7,822,610	9.2139	6.884	6.877	6.884	6.877	7.109	1,134,598	6.8946	0.22%
2015-10-14	9.180	9.180	9.200	9.150	9.480	1,029,000	9,480,890	9.2137	6.869	6.869	6.884	6.847	7.094	1,375,148	6.8944	-0.22%
2015-10-13	9.200	9.190	9.330	9.180	9.450	110,000	1,023,390	9.3035	6.884	6.877	6.981	6.869	7.071	147,003	6.9617	0.00%
2015-10-12	9.200	9.200	9.350	9.010	9.480	59,500	552,745	9.2898	6.884	6.884	6.996	6.742	7.094	79,515	6.9514	-1.60%
2015-10-09	9.350	9.350	9.400	9.070	9.520	748,723	6,965,772	9.3035	6.996	6.996	7.034	6.787	7.124	1,000,588	6.9617	3.89%
2015-10-08	9.000	8.880	9.020	8.780	9.000	384,000	3,415,190	8.8937	6.735	6.645	6.750	6.570	6.735	513,175	6.6550	3.09%
2015-10-07	8.730	8.730	8.810	8.650	8.810	261,000	2,283,000	8.7471	6.533	6.533	6.592	6.473	6.592	348,799	6.5453	1.51%
2015-10-06	8.600	8.560	8.600	8.320	8.600	371,000	3,150,620	8.4922	6.435	6.405	6.435	6.226	6.435	495,802	6.3546	2.38%
2015-10-05	8.400	8.380	8.500	8.320	8.610	243,000	2,050,395	8.4378	6.286	6.271	6.360	6.226	6.443	324,743	6.3139	1.69%
2015-10-02	8.260	8.260	8.300	8.160	8.310	984,000	8,137,367	8.2697	6.181	6.181	6.211	6.106	6.218	1,315,011	6.1881	0.73%
2015-09-30	8.200	8.200	8.250	8.180	8.350	309,500	2,547,665	8.2316	6.136	6.136	6.173	6.121	6.248	413,614	6.1595	0.12%
2015-09-29	8.190	8.100	8.200	8.080	8.300	226,777	1,862,039	8.2109	6.128	6.061	6.136	6.046	6.211	303,063	6.1441	-0.97%
2015-09-25	8.270	8.220	8.280	8.200	8.290	75,000	616,550	8.2207	6.188	6.151	6.196	6.136	6.203	100,229	6.1514	0.85%
2015-09-24	8.200	8.200	8.270	8.110	8.290	188,500	1,548,278	8.2137	6.136	6.136	6.188	6.069	6.203	251,910	6.1462	-0.85%
2015-09-23	8.270	8.210	8.280	8.200	8.290	1,574,500	12,914,085	8.2020	6.188	6.143	6.196	6.136	6.203	2,104,151	6.1374	-0.96%
2015-09-22	8.350	8.350	8.400	8.280	8.720	233,500	1,998,951	8.5608	6.248	6.248	6.286	6.196	6.525	312,048	6.4059	-1.18%
2015-09-21	8.450	8.500	8.570	8.200	8.590	209,000	1,769,890	8.4684	6.323	6.360	6.413	6.136	6.428	279,306	6.3367	1.44%
2015-09-18	8.330	8.280	8.330	8.340	8.440	22,000	184,417	8.3826	6.233	6.196	6.233	6.241	6.316	29,401	6.2726	-0.36%
2015-09-17	8.360	8.350	8.360	8.350	8.500	185,000	1,562,220	8.4444	6.256	6.248	6.256	6.248	6.360	247,233	6.3188	-0.59%
2015-09-16	8.410	8.320	8.440	8.080	8.490	88,500	733,195	8.2847	6.293	6.226	6.316	6.046	6.353	118,271	6.1993	3.83%
2015-09-15	8.100	8.100	8.120	8.080	8.300	19,000	155,425	8.1803	6.061	6.061	6.076	6.046	6.211	25,391	6.1212	-1.34%
2015-09-14	8.210	8.180	8.330	8.180	8.540	185,500	1,552,105	8.3671	6.143	6.121	6.233	6.121	6.390	247,901	6.2610	-2.26%
2015-09-11	8.400	8.370	8.400	8.240	8.490	133,000	1,117,765	8.4042	6.286	6.263	6.286	6.166	6.353	177,740	6.2888	0.96%
2015-09-10	8.320	8.300	8.330	8.000	8.480	248,000	2,037,240	8.2147	6.226	6.211	6.233	5.986	6.345	331,425	6.1469	0.73%
2015-09-09	8.260	8.210	8.260	8.050	8.500	186,000	1,552,590	8.3473	6.181	6.143	6.181	6.024	6.360	248,569	6.2461	3.12%
2015-09-08	8.010	8.000	8.050	7.800	8.070	265,500	2,111,995	7.9548	5.994	5.986	6.024	5.837	6.039	354,812	5.9524	0.25%
2015-09-07	7.990	7.900	7.990	7.810	8.090	44,500	352,905	7.9304	5.979	5.911	5.979	5.844	6.054	59,469	5.9342	-1.48%
2015-09-04	8.110	7.900	7.940	7.800	8.180	60,500	482,810	7.9803	6.069	5.911	5.941	5.837	6.121	80,852	5.9715	2.53%
2015-09-02	7.910	7.900	7.940	7.680	8.080	202,500	1,581,855	7.8116	5.919	5.911	5.941	5.747	6.046	270,620	5.8453	0.64%
2015-09-01	7.860	7.800	7.900	7.670	8.200	483,500	3,803,580	7.8668	5.882	5.837	5.911	5.739	6.136	646,146	5.8866	-1.63%
2015-08-31	7.990	7.830	8.000	7.800	8.250	458,500	3,693,650	8.0559	5.979	5.859	5.986	5.837	6.173	612,736	6.0281	2.44%
2015-08-28	7.800	7.800	8.000	7.700	8.300	404,000	3,212,720	7.9523	5.837	5.837	5.986	5.762	6.211	539,903	5.9506	-3.58%
2015-08-27	8.090	8.040	8.100	7.350	8.110	545,500	4,325,460	7.9293	6.054	6.016	6.061	5.500	6.069	729,002	5.9334	10.07%
2015-08-26	7.350	7.100	7.350	6.920	7.350	868,500	6,073,450	6.9930	5.500	5.313	5.500	5.178	5.500	1,160,657	5.2328	8.57%
2015-08-25	6.770	6.770	6.900	6.300	7.100	949,000	6,428,930	6.7744	5.066	5.066	5.163	4.714	5.313	1,268,237	5.0692	-1.17%
2015-08-24	6.850	6.850	6.860	6.810	7.500	244,500	1,717,450	7.0243	5.126	5.126	5.133	5.096	5.612	326,748	5.2562	-9.87%
2015-08-21	7.600	7.600	7.680	7.600	8.010	657,000	5,041,105	7.6729	5.687	5.687	5.747	5.687	5.994	878,010	5.7415	-5.12%
2015-08-20	8.010	8.000	8.010	8.000	8.200	312,000	2,513,520	8.0562	5.994	5.986	5.994	5.986	6.136	416,955	6.0283	-3.03%
2015-08-19	8.260	8.250	8.270	8.200	8.400	148,500	1,224,660	8.2469	6.181	6.173	6.188	6.136	6.286	198,454	6.1710	-1.43%
2015-08-18	8.380	8.360	8.430	8.350	8.620	125,500	1,060,255	8.4482	6.271	6.256	6.308	6.248	6.450	167,717	6.3217	-1.41%
2015-08-17	8.500	8.500	8.590	8.450	9.170	797,500	6,854,585	8.5951	6.360	6.360	6.428	6.323	6.862	1,065,773	6.4316	-6.39%
2015-08-14	9.080	9.080	9.190	8.890	9.200	318,500	2,889,945	9.0736	6.794	6.794	6.877	6.652	6.884	425,641	6.7896	2.95%
2015-08-13	8.820	8.820	8.830	8.750	8.890	64,000	563,616	8.8065	6.600	6.600	6.607	6.547	6.652	85,529	6.5898	0.68%
2015-08-12	8.760	8.720	8.760	8.720	9.000	179,000	1,580,715	8.8308	6.555	6.525	6.555	6.525	6.735	239,214	6.6079	-2.88%
2015-08-11	9.020	8.980	9.020	8.900	9.250	134,500	1,216,130	9.0419	6.750	6.720	6.750	6.660	6.922	179,745	6.7659	1.81%
2015-08-10	8.860	8.860	9.000	8.830	9.060	455,500	4,061,675	8.9170	6.630	6.630	6.735	6.607	6.779	608,727	6.6724	-1.12%
2015-08-07	8.960	8.950	9.040	8.830	9.050	149,000	1,338,056	8.9802	6.705	6.697	6.764	6.607	6.772	199,123	6.7198	-0.44%
2015-08-06	9.000	8.990	9.000	8.850	9.110	563,000	5,059,704	8.9870	6.735	6.727	6.735	6.622	6.817	752,389	6.7248	0.90%
2015-08-05	8.920	8.880	9.000	8.880	9.190	136,000	1,221,065	8.9784	6.675	6.645	6.735	6.645	6.877	181,749	6.7184	0.00%
2015-08-04	8.920	8.900	8.930	8.830	9.100	135,500	1,209,315	8.9248	6.675	6.660	6.682	6.607	6.809	181,081	6.6783	0.00%
2015-08-03	8.920	8.910	8.950	8.880	9.250	203,500	1,819,609	8.9416	6.675	6.667	6.697	6.645	6.922	271,956	6.6908	-2.73%
2015-07-31	9.170	9.160	9.240	8.900	9.490	112,500	1,044,595	9.2853	6.862	6.854	6.914	6.660	7.101	150,344	6.9480	-1.93%
2015-07-30	9.350	9.350	9.360	9.330	9.720	83,000	788,115	9.4954	6.996	6.996	7.004	6.981	7.273	110,921	7.1052	-0.21%
2015-07-29	9.370	9.370	9.430	9.300	9.570	157,000	1,471,675	9.3737	7.011	7.011	7.056	6.959	7.161	209,814	7.0142	-0.64%
2015-07-28	9.430	9.400	9.440	9.010	9.600	234,000	2,193,662	9.3746	7.056	7.034	7.064	6.742	7.184	312,716	7.0149	-0.74%
2015-07-27	9.500	9.500	9.570	8.800	9.650	1,231,000	11,482,425	9.3277	7.109	7.109	7.161	6.585	7.221	1,645,100	6.9798	-0.94%
2015-07-24	9.590	9.590	9.640	9.510	9.700	208,000	1,996,710	9.5996	7.176	7.176	7.213	7.116	7.258	277,970	7.1832	-1.13%
2015-07-23	9.700	9.700	9.730	9.530	9.960	538,000	5,206,716	9.6779	7.258	7.258	7.281	7.131	7.453	718,979	7.2418	-2.02%
2015-07-22	9.900	9.890	9.900	9.800	10.02	180,500	1,784,920	9.8888	7.408	7.401	7.408	7.333	7.498	241,219	7.3996	0.00%
2015-07-21	9.900	9.900	10.02	9.800	10.02	234,500	2,332,730	9.9477	7.408	7.408	7.498	7.333	7.498	313,384	7.4437	-0.60%
2015-07-20	9.960	9.850	9.990	9.760	10.30	354,000	3,589,850	10.141	7.453	7.371	7.475	7.303	7.707	473,083	7.5882	0.00%
2015-07-17	9.960	9.960	10.00	9.520	10.00	282,500	2,785,152	9.8589	7.453	7.453	7.483	7.124	7.483	377,531	7.3773	3.21%
2015-07-16	9.650	9.650	9.690	9.460	9.700	89,000	854,340	9.5993	7.221	7.221	7.251	7.079	7.258	118,939	7.1830	2.01%
2015-07-15	9.460	9.500	9.590	9.140	9.600	230,500	2,177,220	9.4456	7.079	7.109	7.176	6.839	7.184	308,039	7.0680	-3.67%
2015-07-14	9.820	9.760	9.820	9.600	10.18	104,000	1,031,330	9.9166	7.348	7.303	7.348	7.184	7.618	138,985	7.4204	-1.21%
2015-07-13	9.940	9.930	9.990	8.950	10.12	576,500	5,598,800	9.7117	7.438	7.430	7.475	6.697	7.573	770,430	7.2671	4.19%
2015-07-10	9.540	9.500	9.540	9.370	10.00	668,000	6,454,852	9.6630	7.139	7.109	7.139	7.011	7.483	892,710	7.2306	-0.52%
2015-07-09	9.590	9.510	9.600	8.550	9.700	1,309,000	12,163,465	9.2922	7.176	7.116	7.184	6.398	7.258	1,749,338	6.9532	10.23%
2015-07-08	8.700	8.880	8.900	7.800	8.900	3,332,000	28,010,120	8.4064	6.510	6.645	6.660	5.837	6.660	4,452,861	6.2904	-3.33%
2015-07-07	9.000	8.900	9.010	8.740	9.700	1,641,000	14,707,725	8.9627	6.735	6.660	6.742	6.540	7.258	2,193,021	6.7066	-7.22%
2015-07-06	9.700	9.700	9.820	8.550	9.900	3,515,000	31,265,980	8.8950	7.258	7.258	7.348	6.398	7.408	4,697,421	6.6560	-1.52%
2015-07-03	9.850	9.820	9.900	9.750	10.24	1,457,000	14,524,430	9.9687	7.371	7.348	7.408	7.296	7.662	1,947,124	7.4594	-4.37%
2015-07-02	10.30	10.24	10.30	10.16	10.40	932,500	9,545,580	10.237	7.707	7.662	7.707	7.603	7.782	1,246,186	7.6598	0.59%
2015-06-30	10.24	10.24	10.28	10.06	10.46	1,147,000	11,765,445	10.258	7.662	7.662	7.692	7.528	7.827	1,532,843	7.6756	-2.48%
2015-06-29	10.50	10.46	10.50	10.40	11.00	1,126,000	11,880,444	10.551	7.857	7.827	7.857	7.782	8.231	1,504,778	7.8951	-4.37%
2015-06-26	10.98	10.96	11.00	10.70	11.36	495,000	5,428,660	10.967	8.216	8.201	8.231	8.007	8.500	661,514	8.2064	-3.51%
2015-06-25	11.38	11.30	11.38	10.86	11.60	694,500	7,751,150	11.161	8.515	8.456	8.515	8.126	8.680	928,125	8.3514	-0.87%
2015-06-24	11.48	11.48	11.50	11.46	11.64	524,000	6,071,015	11.586	8.590	8.590	8.605	8.575	8.710	700,270	8.6695	-0.17%
2015-06-23	11.50	11.52	11.54	11.42	11.64	678,000	7,845,800	11.572	8.605	8.620	8.635	8.545	8.710	906,074	8.6591	0.00%
2015-06-22	11.50	11.32	11.50	11.24	11.58	418,500	4,755,515	11.363	8.605	8.471	8.605	8.411	8.665	559,280	8.5029	0.52%
2015-06-19	11.44	11.42	11.46	11.42	11.80	1,371,000	15,945,555	11.631	8.560	8.545	8.575	8.545	8.830	1,832,195	8.7030	0.35%
2015-06-18	11.40	11.38	11.50	11.22	11.70	1,184,000	13,554,380	11.448	8.530	8.515	8.605	8.396	8.755	1,582,289	8.5663	1.06%
2015-06-17	11.28	11.24	11.28	10.86	11.40	1,593,500	17,779,600	11.158	8.441	8.411	8.441	8.126	8.530	2,129,542	8.3490	4.44%
2015-06-16	10.80	10.72	10.80	10.42	10.80	422,000	4,475,275	10.605	8.081	8.022	8.081	7.797	8.081	563,958	7.9355	1.69%
2015-06-15	10.62	10.58	10.66	10.22	10.70	515,000	5,449,785	10.582	7.947	7.917	7.977	7.647	8.007	688,242	7.9184	-1.48%
2015-06-12	10.78	10.74	10.78	10.58	10.84	326,000	3,486,685	10.695	8.066	8.037	8.066	7.917	8.111	435,664	8.0032	0.75%
2015-06-11	10.70	10.64	10.74	10.52	10.98	565,500	6,055,677	10.709	8.007	7.962	8.037	7.872	8.216	755,730	8.0130	6.26%
2015-06-10	10.94	10.92	10.94	10.20	11.00	1,016,000	10,881,385	10.710	7.535	7.521	7.535	7.025	7.576	1,475,139	7.3765	4.99%
2015-06-09	10.42	10.42	10.46	10.18	10.66	1,899,000	19,697,900	10.373	7.177	7.177	7.204	7.011	7.342	2,757,173	7.1442	-1.70%
2015-06-08	10.60	10.54	10.60	10.42	10.88	510,000	5,402,530	10.593	7.301	7.259	7.301	7.177	7.494	740,473	7.2961	0.95%
2015-06-05	10.50	10.50	10.52	10.46	10.84	1,165,000	12,390,845	10.636	7.232	7.232	7.246	7.204	7.466	1,691,473	7.3255	-2.96%
2015-06-04	10.82	10.80	10.88	10.62	11.32	1,697,000	18,456,645	10.876	7.452	7.438	7.494	7.315	7.797	2,463,888	7.4909	-1.64%
2015-06-03	11.00	11.00	11.10	11.00	11.26	1,586,000	17,551,940	11.067	7.576	7.576	7.645	7.576	7.755	2,302,726	7.6222	-1.08%
2015-06-02	11.12	11.10	11.12	11.00	11.36	1,083,500	12,068,865	11.139	7.659	7.645	7.659	7.576	7.824	1,573,142	7.6718	-1.42%
2015-06-01	11.28	11.20	11.28	11.18	11.60	861,000	9,743,093	11.316	7.769	7.714	7.769	7.700	7.989	1,250,093	7.7939	-0.70%
2015-05-29	11.36	11.30	11.32	11.08	11.48	2,941,500	33,043,380	11.234	7.824	7.783	7.797	7.631	7.907	4,270,788	7.7371	-1.05%
2015-05-28	11.48	11.48	11.50	11.28	11.90	1,732,500	19,987,105	11.537	7.907	7.907	7.921	7.769	8.196	2,515,431	7.9458	-3.37%
2015-05-27	11.88	11.80	11.92	11.60	11.92	1,379,500	16,263,640	11.790	8.182	8.127	8.210	7.989	8.210	2,002,907	8.1200	1.71%
2015-05-26	11.68	11.66	11.68	11.24	11.72	3,044,500	34,956,565	11.482	8.045	8.031	8.045	7.742	8.072	4,420,334	7.9081	3.91%
2015-05-22	11.24	11.22	11.26	11.10	11.46	2,715,500	30,540,420	11.247	7.742	7.728	7.755	7.645	7.893	3,942,656	7.7462	0.54%
2015-05-21	11.18	11.18	11.20	10.82	11.62	2,608,500	29,209,060	11.198	7.700	7.700	7.714	7.452	8.003	3,787,302	7.7124	1.27%
2015-05-20	11.04	11.00	11.06	10.82	11.60	3,431,000	38,313,540	11.167	7.604	7.576	7.618	7.452	7.989	4,981,497	7.6912	-1.08%
2015-05-19	11.16	11.12	11.20	10.82	12.32	9,005,000	104,808,440	11.639	7.686	7.659	7.714	7.452	8.485	13,074,432	8.0163	0.72%
2015-05-18	11.08	11.00	11.10	10.60	11.20	2,859,500	31,410,650	10.985	7.631	7.576	7.645	7.301	7.714	4,151,731	7.5657	4.73%
2015-05-15	10.58	10.58	10.62	10.22	10.80	2,742,000	29,008,200	10.579	7.287	7.287	7.315	7.039	7.438	3,981,132	7.2864	1.73%
2015-05-14	10.40	10.38	10.42	9.700	10.58	5,923,220	61,174,043	10.328	7.163	7.149	7.177	6.681	7.287	8,599,971	7.1133	8.33%
2015-05-13	9.600	9.550	9.600	9.400	9.690	622,500	5,933,410	9.5316	6.612	6.578	6.612	6.474	6.674	903,813	6.5649	-0.31%
2015-05-12	9.630	9.630	9.640	9.550	9.990	711,000	6,896,255	9.6994	6.633	6.633	6.640	6.578	6.881	1,032,307	6.6804	-2.53%
2015-05-11	9.880	9.850	9.900	9.540	10.02	1,433,500	14,075,795	9.8192	6.805	6.784	6.819	6.571	6.901	2,081,310	6.7629	3.13%
2015-05-08	9.580	9.580	9.600	9.330	9.650	584,500	5,576,690	9.5410	6.598	6.598	6.612	6.426	6.646	848,640	6.5713	2.57%
2015-05-07	9.340	9.280	9.350	9.160	9.660	822,500	7,711,755	9.3760	6.433	6.392	6.440	6.309	6.653	1,194,194	6.4577	-4.30%
2015-05-06	9.760	9.710	9.770	9.660	9.900	444,500	4,339,150	9.7619	6.722	6.688	6.729	6.653	6.819	645,373	6.7235	-2.11%
2015-05-05	9.970	9.920	9.970	9.500	10.28	2,463,500	24,290,180	9.8600	6.867	6.832	6.867	6.543	7.080	3,576,775	6.7911	-0.30%
2015-05-04	10.00	10.00	10.06	9.050	10.20	3,968,000	37,782,095	9.5217	6.887	6.887	6.929	6.233	7.025	5,761,171	6.5581	6.50%
2015-04-30	9.390	9.370	9.430	9.200	9.460	950,000	8,858,432	9.3247	6.467	6.454	6.495	6.336	6.516	1,379,313	6.4224	-1.57%
2015-04-29	9.540	9.530	9.560	9.180	9.700	1,707,500	16,109,895	9.4348	6.571	6.564	6.584	6.323	6.681	2,479,133	6.4982	2.80%
2015-04-28	9.280	9.280	9.340	9.150	9.600	1,569,500	14,645,575	9.3314	6.392	6.392	6.433	6.302	6.612	2,278,770	6.4270	-0.75%
2015-04-27	9.350	9.350	9.390	9.290	9.610	1,336,500	12,555,490	9.3943	6.440	6.440	6.467	6.398	6.619	1,940,475	6.4703	0.00%
2015-04-24	9.350	9.370	9.580	9.160	9.710	1,412,500	13,246,375	9.3780	6.440	6.454	6.598	6.309	6.688	2,050,820	6.4591	-2.50%
2015-04-23	9.590	9.570	9.600	9.550	9.850	1,116,000	10,733,660	9.6180	6.605	6.591	6.612	6.578	6.784	1,620,329	6.6244	-1.03%
2015-04-22	9.690	9.690	9.700	9.590	9.910	730,000	7,073,990	9.6904	6.674	6.674	6.681	6.605	6.826	1,059,893	6.6742	-0.21%
2015-04-21	9.710	9.700	9.710	9.520	10.06	1,506,500	14,576,557	9.6758	6.688	6.681	6.688	6.557	6.929	2,187,299	6.6642	-0.92%
2015-04-20	9.800	9.800	9.810	9.000	9.820	3,184,000	30,152,897	9.4701	6.750	6.750	6.757	6.199	6.764	4,622,875	6.5225	-0.51%
2015-04-17	9.850	9.860	9.910	9.830	10.30	2,000,000	19,996,077	9.9980	6.784	6.791	6.826	6.770	7.094	2,903,816	6.8861	0.41%
2015-04-16	9.810	9.800	9.810	9.600	9.850	2,502,000	24,355,185	9.7343	6.757	6.750	6.757	6.612	6.784	3,632,674	6.7045	-0.10%
2015-04-15	9.820	9.830	9.840	9.740	10.60	3,837,500	38,780,102	10.106	6.764	6.770	6.777	6.708	7.301	5,571,697	6.9602	-2.39%
2015-04-14	10.06	10.02	10.06	9.500	10.34	6,047,256	60,384,369	9.9854	6.929	6.901	6.929	6.543	7.122	8,780,060	6.8774	5.34%
2015-04-13	9.550	9.490	9.580	9.000	9.660	7,520,000	70,757,655	9.4093	6.578	6.536	6.598	6.199	6.653	10,918,349	6.4806	7.67%
2015-04-10	8.870	8.850	8.900	8.640	9.340	4,445,500	39,706,475	8.9318	6.109	6.095	6.130	5.951	6.433	6,454,457	6.1518	1.26%
2015-04-09	8.760	8.750	8.770	8.280	9.960	5,055,500	44,572,125	8.8166	6.033	6.027	6.040	5.703	6.860	7,340,121	6.0724	-2.88%
2015-04-08	9.020	9.060	9.070	8.200	9.060	7,500,000	65,298,330	8.7064	6.213	6.240	6.247	5.648	6.240	10,889,310	5.9966	13.03%
2015-04-02	7.980	7.960	7.990	7.130	8.220	8,049,500	63,551,680	7.8951	5.496	5.482	5.503	4.911	5.662	11,687,134	5.4377	11.92%
2015-04-01	7.130	7.130	7.140	7.050	7.140	789,500	5,617,765	7.1156	4.911	4.911	4.918	4.856	4.918	1,146,281	4.9009	0.42%
2015-03-31	7.100	7.100	7.120	6.950	7.260	1,220,000	8,626,885	7.0712	4.890	4.890	4.904	4.787	5.000	1,771,328	4.8703	-0.14%
2015-03-30	7.110	7.100	7.120	6.900	7.150	1,344,000	9,470,170	7.0463	4.897	4.890	4.904	4.752	4.925	1,951,364	4.8531	2.16%
2015-03-27	6.960	6.950	6.980	6.930	7.190	734,500	5,166,255	7.0337	4.794	4.787	4.807	4.773	4.952	1,066,426	4.8445	-2.38%
2015-03-26	7.130	7.120	7.150	7.020	7.190	890,500	6,350,350	7.1312	4.911	4.904	4.925	4.835	4.952	1,292,924	4.9116	0.14%
2015-03-25	7.120	7.110	7.130	6.830	7.160	1,312,500	9,239,045	7.0393	4.904	4.897	4.911	4.704	4.931	1,905,629	4.8483	2.59%
2015-03-24	6.940	6.930	6.950	6.820	6.970	489,000	3,361,955	6.8752	4.780	4.773	4.787	4.697	4.801	709,983	4.7353	0.73%
2015-03-23	6.890	6.890	6.900	6.870	7.050	649,500	4,504,995	6.9361	4.745	4.745	4.752	4.732	4.856	943,014	4.7772	-0.58%
2015-03-20	6.930	6.900	6.950	6.860	7.020	705,500	4,894,345	6.9374	4.773	4.752	4.787	4.725	4.835	1,024,321	4.7781	0.29%
2015-03-19	6.910	6.930	6.940	6.880	7.010	532,000	3,686,785	6.9300	4.759	4.773	4.780	4.739	4.828	772,415	4.7731	-1.29%
2015-03-18	7.000	7.000	7.020	6.970	7.090	502,000	3,531,310	7.0345	4.821	4.821	4.835	4.801	4.883	728,858	4.8450	0.86%
2015-03-17	6.940	6.940	6.950	6.880	7.050	635,500	4,420,150	6.9554	4.780	4.780	4.787	4.739	4.856	922,688	4.7905	-1.42%
2015-03-16	7.040	7.030	7.040	6.960	7.080	394,000	2,752,965	6.9872	4.849	4.842	4.849	4.794	4.876	572,052	4.8124	-0.14%
2015-03-13	7.050	7.000	7.050	6.980	7.050	264,000	1,852,790	7.0181	4.856	4.821	4.856	4.807	4.856	383,304	4.8337	0.00%
2015-03-12	7.050	7.040	7.070	7.020	7.150	427,000	3,018,410	7.0689	4.856	4.849	4.869	4.835	4.925	619,965	4.8687	-1.40%
2015-03-11	7.150	7.140	7.160	6.830	7.250	940,000	6,698,225	7.1258	4.925	4.918	4.931	4.704	4.993	1,364,794	4.9079	2.44%
2015-03-10	6.980	6.970	6.980	6.930	7.100	435,500	3,045,555	6.9932	4.807	4.801	4.807	4.773	4.890	632,306	4.8166	-1.55%
2015-03-09	7.090	7.080	7.090	6.940	7.150	624,000	4,395,760	7.0445	4.883	4.876	4.883	4.780	4.925	905,991	4.8519	2.75%
2015-03-06	6.900	6.900	6.910	6.850	7.290	1,938,500	13,639,725	7.0362	4.752	4.752	4.759	4.718	5.021	2,814,524	4.8462	-0.58%
2015-03-05	6.940	6.940	6.970	6.790	6.980	348,000	2,385,735	6.8556	4.780	4.780	4.801	4.677	4.807	505,264	4.7218	1.46%
2015-03-04	6.840	6.840	6.850	6.830	7.050	1,083,500	7,506,575	6.9281	4.711	4.711	4.718	4.704	4.856	1,573,142	4.7717	-0.73%
2015-03-03	6.890	6.880	6.900	6.750	7.150	978,500	6,813,740	6.9635	4.745	4.739	4.752	4.649	4.925	1,420,692	4.7961	-3.09%
2015-03-02	7.110	7.090	7.110	7.080	7.250	1,123,000	8,039,635	7.1591	4.897	4.883	4.897	4.876	4.993	1,630,493	4.9308	0.42%
2015-02-27	7.080	7.100	7.120	7.010	7.380	4,359,000	31,526,720	7.2326	4.876	4.890	4.904	4.828	5.083	6,328,867	4.9814	0.57%
2015-02-26	7.040	7.050	7.060	6.510	7.060	5,139,500	34,600,975	6.7324	4.849	4.856	4.863	4.484	4.863	7,462,081	4.6369	8.64%
2015-02-25	6.480	6.390	6.490	6.360	6.500	187,500	1,206,260	6.4334	4.463	4.401	4.470	4.380	4.477	272,233	4.4310	0.47%
2015-02-24	6.450	6.420	6.450	6.400	6.500	133,500	858,555	6.4311	4.442	4.422	4.442	4.408	4.477	193,830	4.4294	0.62%
2015-02-23	6.410	6.370	6.410	6.350	6.480	46,000	293,295	6.3760	4.415	4.387	4.415	4.374	4.463	66,788	4.3914	-0.16%
2015-02-18	6.420	6.400	6.490	6.370	6.440	4,500	28,895	6.4211	4.422	4.408	4.470	4.387	4.436	6,534	4.4225	-0.47%
2015-02-17	6.450	6.400	6.500	6.370	6.500	73,000	468,870	6.4229	4.442	4.408	4.477	4.387	4.477	105,989	4.4237	0.78%
2015-02-16	6.400	6.400	6.450	6.390	6.430	119,500	765,895	6.4092	4.408	4.408	4.442	4.401	4.429	173,503	4.4143	-1.08%
2015-02-13	6.470	6.420	6.480	6.410	6.510	155,000	995,560	6.4230	4.456	4.422	4.463	4.415	4.484	225,046	4.4238	0.78%
2015-02-12	6.420	6.400	6.430	6.400	6.460	155,500	997,425	6.4143	4.422	4.408	4.429	4.408	4.449	225,772	4.4178	-0.31%
2015-02-11	6.440	6.440	6.480	6.440	6.480	337,000	2,178,735	6.4651	4.436	4.436	4.463	4.436	4.463	489,293	4.4528	-0.62%
2015-02-10	6.480	6.480	6.550	6.420	6.510	161,000	1,038,700	6.4516	4.463	4.463	4.511	4.422	4.484	233,757	4.4435	0.47%
2015-02-09	6.450	6.450	6.500	6.440	6.500	105,000	680,435	6.4803	4.442	4.442	4.477	4.436	4.477	152,450	4.4633	-0.77%
2015-02-06	6.500	6.460	6.500	6.450	6.550	469,000	3,044,970	6.4925	4.477	4.449	4.477	4.442	4.511	680,945	4.4717	-1.07%
2015-02-05	6.570	6.510	6.570	6.500	6.580	121,500	794,510	6.5392	4.525	4.484	4.525	4.477	4.532	176,407	4.5039	1.39%
2015-02-04	6.480	6.460	6.500	6.460	6.600	1,109,000	7,208,500	6.5000	4.463	4.449	4.477	4.449	4.546	1,610,166	4.4769	-0.31%
2015-02-03	6.500	6.490	6.550	6.450	6.570	143,500	929,615	6.4782	4.477	4.470	4.511	4.442	4.525	208,349	4.4618	0.00%
2015-02-02	6.500	6.500	6.540	6.480	6.560	164,000	1,070,280	6.5261	4.477	4.477	4.504	4.463	4.518	238,113	4.4948	0.46%
2015-01-30	6.470	6.460	6.540	6.470	6.550	96,500	627,285	6.5004	4.456	4.449	4.504	4.456	4.511	140,109	4.4771	-1.22%
2015-01-29	6.550	6.490	6.550	6.420	6.550	164,000	1,067,955	6.5119	4.511	4.470	4.511	4.422	4.511	238,113	4.4851	0.77%
2015-01-28	6.500	6.490	6.550	6.420	6.550	164,500	1,065,590	6.4778	4.477	4.470	4.511	4.422	4.511	238,839	4.4615	0.00%
2015-01-27	6.500	6.460	6.500	6.400	6.500	128,500	829,675	6.4566	4.477	4.449	4.477	4.408	4.477	186,570	4.4470	-0.15%
2015-01-26	6.510	6.510	6.580	6.510	6.560	136,500	893,630	6.5467	4.484	4.484	4.532	4.484	4.518	198,185	4.5091	-1.06%
2015-01-23	6.580	6.460	6.590	6.460	6.620	233,500	1,534,860	6.5733	4.532	4.449	4.539	4.449	4.560	339,021	4.5273	1.23%
2015-01-22	6.500	6.480	6.530	6.450	6.620	325,500	2,123,070	6.5225	4.477	4.463	4.498	4.442	4.560	472,596	4.4924	-0.61%
2015-01-21	6.540	6.500	6.600	6.450	6.630	133,500	869,685	6.5145	4.504	4.477	4.546	4.442	4.566	193,830	4.4869	0.62%
2015-01-20	6.500	6.450	6.500	6.360	6.620	136,500	885,480	6.4870	4.477	4.442	4.477	4.380	4.560	198,185	4.4679	0.00%
2015-01-19	6.500	6.500	6.580	6.300	6.630	513,000	3,293,765	6.4206	4.477	4.477	4.532	4.339	4.566	744,829	4.4222	0.00%
2015-01-16	6.500	6.450	6.500	6.380	6.510	426,500	2,765,295	6.4837	4.477	4.442	4.477	4.394	4.484	619,239	4.4656	-0.15%
2015-01-15	6.510	6.510	6.600	6.500	6.550	78,000	509,885	6.5370	4.484	4.484	4.546	4.477	4.511	113,249	4.5023	-0.91%
2015-01-14	6.570	6.570	6.580	6.550	6.610	365,000	2,407,640	6.5963	4.525	4.525	4.532	4.511	4.553	529,946	4.5432	0.00%
2015-01-13	6.570	6.530	6.570	6.570	6.720	811,500	5,379,675	6.6293	4.525	4.498	4.525	4.525	4.628	1,178,223	4.5659	2.02%
2015-01-12	6.440	6.370	6.440	6.310	6.580	282,500	1,819,595	6.4410	4.436	4.387	4.436	4.346	4.532	410,164	4.4363	-2.13%
2015-01-09	6.580	6.580	6.650	6.550	6.680	149,000	987,375	6.6267	4.532	4.532	4.580	4.511	4.601	216,334	4.5641	0.00%
2015-01-08	6.580	6.580	6.590	6.540	6.600	202,500	1,333,910	6.5872	4.532	4.532	4.539	4.504	4.546	294,011	4.5369	-0.15%
2015-01-07	6.590	6.580	6.630	6.560	6.660	711,000	4,692,770	6.6002	4.539	4.532	4.566	4.518	4.587	1,032,307	4.5459	-1.35%
2015-01-06	6.680	6.620	6.680	6.480	6.720	236,500	1,566,075	6.6219	4.601	4.560	4.601	4.463	4.628	343,376	4.5608	-0.30%
2015-01-05	6.700	6.700	6.720	6.700	6.830	759,000	5,142,445	6.7753	4.615	4.615	4.628	4.615	4.704	1,101,998	4.6665	0.00%
2015-01-02	6.700	6.660	6.710	6.560	6.770	525,500	3,517,395	6.6934	4.615	4.587	4.622	4.518	4.663	762,978	4.6101	0.00%
2014-12-31	6.700	6.680	6.750	6.550	6.800	757,500	5,060,040	6.6799	4.615	4.601	4.649	4.511	4.683	1,099,820	4.6008	3.08%
2014-12-30	6.500	6.500	6.540	6.500	6.690	1,436,500	9,420,220	6.5578	4.477	4.477	4.504	4.477	4.608	2,085,666	4.5166	-0.46%
2014-12-29	6.530	6.530	6.540	6.530	6.700	1,514,500	9,944,385	6.5661	4.498	4.498	4.504	4.498	4.615	2,198,915	4.5224	-0.15%
2014-12-24	6.540	6.540	6.550	6.540	6.600	514,000	3,372,505	6.5613	4.504	4.504	4.511	4.504	4.546	746,281	4.5191	-0.30%
2014-12-23	6.560	6.550	6.560	6.550	6.580	2,000,500	13,133,805	6.5653	4.518	4.511	4.518	4.511	4.532	2,904,542	4.5218	0.00%
2014-12-22	6.560	6.550	6.560	6.550	6.680	1,256,500	8,249,755	6.5657	4.518	4.511	4.518	4.511	4.601	1,824,322	4.5221	0.00%
2014-12-19	6.560	6.560	6.570	6.550	6.680	1,583,000	10,412,005	6.5774	4.518	4.518	4.525	4.511	4.601	2,298,370	4.5302	-0.61%
2014-12-18	6.600	6.600	6.610	6.600	6.800	2,775,500	18,513,160	6.6702	4.546	4.546	4.553	4.546	4.683	4,029,771	4.5941	-0.30%
2014-12-17	6.620	6.620	6.650	6.600	6.750	1,412,500	9,397,535	6.6531	4.560	4.560	4.580	4.546	4.649	2,050,820	4.5823	-1.19%
2014-12-16	6.700	6.690	6.700	6.630	6.890	1,598,000	10,801,505	6.7594	4.615	4.608	4.615	4.566	4.745	2,320,149	4.6555	-1.18%
2014-12-15	6.780	6.770	6.790	6.600	6.820	3,298,256	22,328,005	6.7696	4.670	4.663	4.677	4.546	4.697	4,788,764	4.6626	2.73%
2014-12-12	6.600	6.590	6.600	6.300	6.740	5,500,000	36,215,155	6.5846	4.546	4.539	4.546	4.339	4.642	7,985,494	4.5351	5.10%
2014-12-11	6.280	6.250	6.300	6.050	6.700	15,944,000	102,988,430	6.4594	4.325	4.305	4.339	4.167	4.615	23,149,222	4.4489	-6.41%
2014-12-10	6.710	6.700	6.710	6.700	7.250	20,232,000	139,761,135	6.9079	4.622	4.615	4.622	4.615	4.993	29,375,004	4.7578