Prices and Webb-site Total Returns

Sands China Ltd.: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01928	2009-11-30			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-03	0	18.00	17.98	18.00	17.49	18.07	28,875,617	515,395,878	17.849	18.00	17.98	18.00	17.49	18.07	28,875,617	17.849	1.58%
2026-02-02	0	17.72	17.71	17.72	16.94	18.03	43,907,723	775,880,459	17.671	17.72	17.71	17.72	16.94	18.03	43,907,723	17.671	4.05%
2026-01-30	0	17.03	17.03	17.07	17.01	17.33	23,913,096	408,842,478	17.097	17.03	17.03	17.07	17.01	17.33	23,913,096	17.097	-1.79%
2026-01-29	0	17.34	17.33	17.34	17.00	17.90	63,358,868	1,104,284,228	17.429	17.34	17.33	17.34	17.00	17.90	63,358,868	17.429	-7.96%
2026-01-28	0	18.84	18.83	18.84	18.42	18.93	15,448,269	289,202,241	18.721	18.84	18.83	18.84	18.42	18.93	15,448,269	18.721	0.37%
2026-01-27	0	18.77	18.75	18.77	18.70	19.02	20,879,954	393,219,317	18.832	18.77	18.75	18.77	18.70	19.02	20,879,954	18.832	-0.32%
2026-01-26	0	18.83	18.80	18.83	18.69	19.00	15,413,619	290,116,740	18.822	18.83	18.80	18.83	18.69	19.00	15,413,619	18.822	0.37%
2026-01-23	0	18.76	18.75	18.76	18.65	18.95	11,693,767	219,643,970	18.783	18.76	18.75	18.76	18.65	18.95	11,693,767	18.783	0.54%
2026-01-22	0	18.66	18.65	18.66	18.41	18.85	13,900,675	259,210,139	18.647	18.66	18.65	18.66	18.41	18.85	13,900,675	18.647	1.41%
2026-01-21	0	18.40	18.38	18.40	18.14	18.53	17,842,561	327,124,920	18.334	18.40	18.38	18.40	18.14	18.53	17,842,561	18.334	-0.27%
2026-01-20	0	18.45	18.45	18.46	18.18	18.52	10,963,312	201,185,616	18.351	18.45	18.45	18.46	18.18	18.52	10,963,312	18.351	0.60%
2026-01-19	0	18.34	18.33	18.34	18.26	18.58	14,729,304	271,612,393	18.440	18.34	18.33	18.34	18.26	18.58	14,729,304	18.440	-1.34%
2026-01-16	0	18.59	18.58	18.59	18.47	19.24	23,151,585	432,462,544	18.680	18.59	18.58	18.59	18.47	19.24	23,151,585	18.680	-1.80%
2026-01-15	0	18.93	18.92	18.93	18.58	18.94	15,365,198	288,866,670	18.800	18.93	18.92	18.93	18.58	18.94	15,365,198	18.800	0.80%
2026-01-14	0	18.78	18.77	18.78	18.45	19.07	17,551,482	329,818,130	18.792	18.78	18.77	18.78	18.45	19.07	17,551,482	18.791	1.35%
2026-01-13	0	18.53	18.53	18.54	18.43	18.96	11,116,544	207,435,612	18.660	18.53	18.53	18.54	18.43	18.96	11,116,544	18.660	-1.17%
2026-01-09	0	18.75	18.74	18.75	18.61	18.99	15,711,813	294,903,600	18.770	18.75	18.74	18.75	18.61	18.99	15,711,813	18.770	0.05%
2026-01-08	0	18.74	18.73	18.74	18.37	19.63	42,627,258	798,485,726	18.732	18.74	18.73	18.74	18.37	19.63	42,627,258	18.732	-4.49%
2026-01-07	0	19.62	19.61	19.62	19.50	19.95	11,145,153	219,017,028	19.651	19.62	19.61	19.62	19.50	19.95	11,145,153	19.651	-1.60%
2026-01-06	0	19.94	19.93	19.94	19.71	20.04	9,557,313	190,191,273	19.900	19.94	19.93	19.94	19.71	20.04	9,557,313	19.900	0.96%
2026-01-05	0	19.75	19.75	19.76	19.50	20.14	11,502,059	226,744,113	19.713	19.75	19.75	19.76	19.50	20.14	11,502,059	19.713	0.77%
2025-12-31	0	19.60	19.59	19.60	19.38	19.73	7,280,023	142,280,494	19.544	19.60	19.59	19.60	19.38	19.73	7,280,023	19.544	-0.56%
2025-12-30	0	19.71	19.70	19.71	19.38	19.87	13,948,150	273,469,622	19.606	19.71	19.70	19.71	19.38	19.87	13,948,150	19.606	-1.00%
2025-12-29	0	19.91	19.91	19.92	19.88	20.82	16,871,030	339,387,061	20.117	19.91	19.91	19.92	19.88	20.82	16,871,030	20.117	-4.46%
2025-12-24	0	20.84	20.82	20.84	20.50	21.16	7,730,963	160,831,013	20.804	20.84	20.82	20.84	20.50	21.16	7,730,963	20.803	-0.29%
2025-12-23	0	20.90	20.88	20.90	20.54	20.94	5,844,913	121,504,363	20.788	20.90	20.88	20.90	20.54	20.94	5,844,913	20.788	0.87%
2025-12-22	0	20.72	20.70	20.72	20.36	20.76	5,374,560	110,549,554	20.569	20.72	20.70	20.72	20.36	20.76	5,374,560	20.569	0.97%
2025-12-19	0	20.52	20.52	20.54	20.06	20.66	15,777,061	322,374,706	20.433	20.52	20.52	20.54	20.06	20.66	15,777,061	20.433	2.70%
2025-12-18	0	19.98	19.97	19.98	19.80	20.20	6,505,068	129,846,831	19.961	19.98	19.97	19.98	19.80	20.20	6,505,068	19.961	-0.40%
2025-12-17	0	20.06	20.04	20.06	19.89	20.38	11,074,031	221,497,356	20.002	20.06	20.04	20.06	19.89	20.38	11,074,031	20.002	0.65%
2025-12-16	0	19.93	19.92	19.93	19.85	20.20	11,652,162	232,310,045	19.937	19.93	19.92	19.93	19.85	20.20	11,652,162	19.937	-0.85%
2025-12-15	0	20.10	20.10	20.12	19.95	20.72	13,110,346	265,374,885	20.242	20.10	20.10	20.12	19.95	20.72	13,110,346	20.242	-2.99%
2025-12-12	0	20.72	20.70	20.72	20.52	20.88	10,254,912	212,718,678	20.743	20.72	20.70	20.72	20.52	20.88	10,254,912	20.743	1.97%
2025-12-11	0	20.32	20.30	20.32	20.18	21.00	13,564,049	277,152,912	20.433	20.32	20.30	20.32	20.18	21.00	13,564,049	20.433	-2.31%
2025-12-10	0	20.80	20.78	20.80	20.22	20.80	10,134,105	208,800,997	20.604	20.80	20.78	20.80	20.22	20.80	10,134,105	20.604	1.46%
2025-12-09	0	20.50	20.50	20.52	20.40	21.14	15,359,979	317,197,599	20.651	20.50	20.50	20.52	20.40	21.14	15,359,979	20.651	-2.66%
2025-12-08	0	21.06	21.06	21.08	20.92	21.48	12,807,037	269,914,127	21.076	21.06	21.06	21.08	20.92	21.48	12,807,037	21.075	-1.59%
2025-12-05	0	21.40	21.36	21.40	20.86	21.44	11,210,018	238,725,358	21.296	21.40	21.36	21.40	20.86	21.44	11,210,018	21.296	-0.28%
2025-12-04	0	21.46	21.46	21.48	21.38	21.88	12,555,023	269,985,309	21.504	21.46	21.46	21.48	21.38	21.88	12,555,023	21.504	-1.56%
2025-12-03	0	21.80	21.78	21.80	21.60	21.90	7,100,916	154,719,254	21.789	21.80	21.78	21.80	21.60	21.90	7,100,916	21.789	-0.37%
2025-12-02	0	21.88	21.86	21.88	21.30	22.00	23,777,925	518,815,682	21.819	21.88	21.86	21.88	21.30	22.00	23,777,925	21.819	2.15%
2025-12-01	0	21.42	21.40	21.42	21.08	21.58	13,816,241	294,356,036	21.305	21.42	21.40	21.42	21.08	21.58	13,816,241	21.305	1.04%
2025-11-28	0	21.20	21.18	21.20	20.78	21.28	20,362,596	428,700,908	21.053	21.20	21.18	21.20	20.78	21.28	20,362,596	21.053	2.61%
2025-11-27	0	20.66	20.62	20.66	19.87	20.68	16,828,705	343,594,693	20.417	20.66	20.62	20.66	19.87	20.68	16,828,705	20.417	3.40%
2025-11-26	0	19.98	19.97	19.98	19.93	20.48	10,038,055	201,950,289	20.119	19.98	19.97	19.98	19.93	20.48	10,038,055	20.118	1.16%
2025-11-25	0	19.75	19.74	19.75	19.59	20.06	10,486,954	207,218,763	19.760	19.75	19.74	19.75	19.59	20.06	10,486,954	19.760	0.61%
2025-11-24	0	19.63	19.63	19.64	19.16	19.64	19,242,405	375,027,126	19.490	19.63	19.63	19.64	19.16	19.64	19,242,405	19.490	2.94%
2025-11-21	0	19.07	19.06	19.07	19.00	19.99	20,089,366	386,497,286	19.239	19.07	19.06	19.07	19.00	19.99	20,089,366	19.239	-5.97%
2025-11-20	0	20.28	20.28	20.30	20.20	20.60	10,302,698	209,639,391	20.348	20.28	20.28	20.30	20.20	20.60	10,302,698	20.348	0.10%
2025-11-19	0	20.26	20.24	20.26	20.16	20.70	5,856,727	118,982,899	20.316	20.26	20.24	20.26	20.16	20.70	5,856,727	20.316	-1.75%
2025-11-18	0	20.62	20.60	20.62	20.42	20.86	10,325,033	212,443,299	20.576	20.62	20.60	20.62	20.42	20.86	10,325,033	20.576	-1.53%
2025-11-17	0	20.94	20.92	20.94	20.76	21.02	6,461,848	134,980,229	20.889	20.94	20.92	20.94	20.76	21.02	6,461,848	20.889	-0.66%
2025-11-14	0	21.08	21.02	21.08	20.88	21.32	9,051,160	190,313,784	21.027	21.08	21.02	21.08	20.88	21.32	9,051,160	21.026	-1.13%
2025-11-13	0	21.32	21.30	21.32	20.94	21.44	11,096,864	235,481,435	21.221	21.32	21.30	21.32	20.94	21.44	11,096,864	21.221	-0.28%
2025-11-12	0	21.38	21.36	21.38	21.16	21.58	15,108,911	323,433,886	21.407	21.38	21.36	21.38	21.16	21.58	15,108,911	21.407	1.04%
2025-11-11	0	21.16	21.14	21.16	20.80	21.22	11,346,366	238,732,973	21.041	21.16	21.14	21.16	20.80	21.22	11,346,366	21.040	0.47%
2025-11-10	0	21.06	21.04	21.06	20.34	21.08	17,976,340	376,289,492	20.933	21.06	21.04	21.06	20.34	21.08	17,976,340	20.932	3.54%
2025-11-07	0	20.34	20.32	20.34	20.22	20.54	6,083,280	123,637,684	20.324	20.34	20.32	20.34	20.22	20.54	6,083,280	20.324	-0.49%
2025-11-06	0	20.44	20.42	20.44	20.08	20.44	9,243,322	187,506,194	20.286	20.44	20.42	20.44	20.08	20.44	9,243,322	20.286	1.79%
2025-11-05	0	20.08	20.06	20.08	19.32	20.12	11,501,625	228,200,530	19.841	20.08	20.06	20.08	19.32	20.12	11,501,625	19.841	1.67%
2025-11-04	0	19.75	19.73	19.75	19.70	20.18	15,060,275	299,434,898	19.882	19.75	19.73	19.75	19.70	20.18	15,060,275	19.882	-1.00%
2025-11-03	0	19.95	19.93	19.95	19.89	20.92	17,997,082	363,175,540	20.180	19.95	19.93	19.95	19.89	20.92	17,997,082	20.180	-1.43%
2025-10-31	0	20.24	20.22	20.24	20.08	20.54	8,686,091	175,867,443	20.247	20.24	20.22	20.24	20.08	20.54	8,686,091	20.247	-1.36%
2025-10-30	0	20.52	20.50	20.52	20.10	20.90	21,941,767	448,080,682	20.421	20.52	20.50	20.52	20.10	20.90	21,941,767	20.421	-1.54%
2025-10-28	0	20.84	20.82	20.84	20.16	21.00	20,688,363	427,304,750	20.654	20.84	20.82	20.84	20.16	21.00	20,688,363	20.654	2.46%
2025-10-27	0	20.34	20.32	20.34	19.86	20.62	17,750,433	360,572,557	20.314	20.34	20.32	20.34	19.86	20.62	17,750,433	20.313	2.42%
2025-10-24	0	19.86	19.82	19.86	19.44	20.06	21,435,583	423,795,060	19.771	19.86	19.82	19.86	19.44	20.06	21,435,583	19.771	3.28%
2025-10-23	0	19.23	19.23	19.24	18.54	19.46	43,948,876	835,432,232	19.009	19.23	19.23	19.24	18.54	19.46	43,948,876	19.009	4.40%
2025-10-22	0	18.42	18.41	18.42	18.39	18.75	16,135,566	298,326,468	18.489	18.42	18.41	18.42	18.39	18.75	16,135,566	18.489	-1.39%
2025-10-21	0	18.68	18.67	18.68	18.59	19.12	15,157,227	285,277,102	18.821	18.68	18.67	18.68	18.59	19.12	15,157,227	18.821	-0.95%
2025-10-20	0	18.86	18.84	18.86	18.19	19.05	23,240,557	436,655,122	18.789	18.86	18.84	18.86	18.19	19.05	23,240,557	18.788	4.37%
2025-10-17	0	18.07	18.02	18.07	17.90	18.40	22,144,274	399,579,770	18.044	18.07	18.02	18.07	17.90	18.40	22,144,274	18.044	-0.88%
2025-10-16	0	18.23	18.22	18.23	18.10	18.60	13,630,432	249,177,557	18.281	18.23	18.22	18.23	18.10	18.60	13,630,432	18.281	-1.88%
2025-10-15	0	18.58	18.56	18.58	18.23	18.68	23,235,509	429,384,342	18.480	18.58	18.56	18.58	18.23	18.68	23,235,509	18.480	2.48%
2025-10-14	0	18.13	18.12	18.13	17.89	19.18	36,696,756	670,838,425	18.281	18.13	18.12	18.13	17.89	19.18	36,696,756	18.281	-4.73%
2025-10-13	0	19.03	19.02	19.03	18.81	19.66	52,483,641	1,007,603,680	19.198	19.03	19.02	19.03	18.81	19.66	52,483,641	19.198	-5.51%
2025-10-10	0	20.14	20.12	20.14	19.96	21.06	43,980,748	895,953,537	20.372	20.14	20.12	20.14	19.96	21.06	43,980,748	20.371	-5.53%
2025-10-09	0	21.32	21.32	21.34	21.04	21.88	28,874,282	620,758,195	21.499	21.32	21.32	21.34	21.04	21.88	28,874,282	21.499	1.04%
2025-10-08	0	21.10	21.08	21.10	20.30	21.12	22,651,572	468,441,952	20.680	21.10	21.08	21.10	20.30	21.12	22,651,572	20.680	1.64%
2025-10-06	0	20.76	20.76	20.78	20.28	21.28	27,078,601	556,944,383	20.568	20.76	20.76	20.78	20.28	21.28	27,078,601	20.568	-2.44%
2025-10-03	0	21.28	21.26	21.28	21.16	21.78	12,621,530	268,968,416	21.310	21.28	21.26	21.28	21.16	21.78	12,621,530	21.310	-2.30%
2025-10-02	0	21.78	21.76	21.78	21.42	21.92	17,507,167	380,388,675	21.728	21.78	21.76	21.78	21.42	21.92	17,507,167	21.728	0.37%
2025-09-30	0	21.70	21.66	21.70	21.36	22.50	24,115,199	526,033,732	21.813	21.70	21.66	21.70	21.36	22.50	24,115,199	21.813	-2.25%
2025-09-29	0	22.20	22.18	22.20	21.50	22.46	35,361,407	781,711,416	22.106	22.20	22.18	22.20	21.50	22.46	35,361,407	22.106	4.62%
2025-09-26	0	21.22	21.22	21.24	20.90	21.70	15,376,219	329,215,277	21.411	21.22	21.22	21.24	20.90	21.70	15,376,219	21.411	-0.56%
2025-09-25	0	21.34	21.30	21.34	21.12	21.64	11,492,471	245,104,794	21.327	21.34	21.30	21.34	21.12	21.64	11,492,471	21.327	1.33%
2025-09-24	0	21.06	21.04	21.06	20.70	21.10	10,764,242	225,736,906	20.971	21.06	21.04	21.06	20.70	21.10	10,764,242	20.971	1.25%
2025-09-23	0	20.80	20.76	20.80	20.70	21.40	10,144,175	211,491,215	20.849	20.80	20.76	20.80	20.70	21.40	10,144,175	20.849	-1.33%
2025-09-22	0	21.08	21.06	21.08	20.94	22.10	28,887,916	616,820,057	21.352	21.08	21.06	21.08	20.94	22.10	28,887,916	21.352	-2.41%
2025-09-19	0	21.60	21.58	21.60	20.36	21.60	34,659,798	739,485,718	21.336	21.60	21.58	21.60	20.36	21.60	34,659,798	21.336	6.19%
2025-09-18	0	20.34	20.32	20.34	20.20	20.76	14,838,167	302,280,813	20.372	20.34	20.32	20.34	20.20	20.76	14,838,167	20.372	-1.26%
2025-09-17	0	20.60	20.56	20.60	20.22	20.66	17,550,368	359,258,560	20.470	20.60	20.56	20.60	20.22	20.66	17,550,368	20.470	1.68%
2025-09-16	0	20.26	20.22	20.26	20.08	21.42	27,699,948	569,192,567	20.549	20.26	20.22	20.26	20.08	21.42	27,699,948	20.549	-3.80%
2025-09-15	0	21.06	21.02	21.06	20.80	21.18	11,594,312	243,832,695	21.030	21.06	21.02	21.06	20.80	21.18	11,594,312	21.030	-0.09%
2025-09-12	0	21.08	21.06	21.08	20.80	21.10	19,925,177	418,072,709	20.982	21.08	21.06	21.08	20.80	21.10	19,925,177	20.982	1.05%
2025-09-11	0	20.86	20.84	20.86	20.16	20.94	17,481,333	361,867,414	20.700	20.86	20.84	20.86	20.16	20.94	17,481,333	20.700	0.97%
2025-09-10	0	20.66	20.64	20.66	20.00	20.78	29,087,132	596,482,832	20.507	20.66	20.64	20.66	20.00	20.78	29,087,132	20.507	3.46%
2025-09-09	0	19.97	19.96	19.97	19.72	20.28	15,572,083	310,463,005	19.937	19.97	19.96	19.97	19.72	20.28	15,572,083	19.937	0.25%
2025-09-08	0	19.92	19.92	19.93	19.65	20.26	16,920,474	337,670,286	19.956	19.92	19.92	19.93	19.65	20.26	16,920,474	19.956	1.07%
2025-09-05	0	19.71	19.71	19.73	19.43	19.76	21,356,420	418,887,478	19.614	19.71	19.71	19.73	19.43	19.76	21,356,420	19.614	0.87%
2025-09-04	0	19.54	19.54	19.55	19.35	20.20	18,281,743	357,269,229	19.542	19.54	19.54	19.55	19.35	20.20	18,281,743	19.542	-2.40%
2025-09-03	0	20.02	20.02	20.04	19.90	20.68	12,523,633	252,652,781	20.174	20.02	20.02	20.04	19.90	20.68	12,523,633	20.174	-0.69%
2025-09-02	0	20.16	20.14	20.16	20.08	20.48	16,169,062	327,361,258	20.246	20.16	20.14	20.16	20.08	20.48	16,169,062	20.246	-0.20%
2025-09-01	0	20.20	20.18	20.20	20.08	20.48	13,415,281	271,514,786	20.239	20.20	20.18	20.20	20.08	20.48	13,415,281	20.239	-0.69%
2025-08-29	0	20.34	20.32	20.34	20.02	20.40	11,409,207	231,508,597	20.291	20.34	20.32	20.34	20.02	20.40	11,409,207	20.291	1.19%
2025-08-28	0	20.10	20.10	20.12	19.92	20.36	14,965,034	300,380,224	20.072	20.10	20.10	20.12	19.92	20.36	14,965,034	20.072	-0.94%
2025-08-27	0	20.54	20.52	20.54	20.26	21.30	17,988,677	373,386,437	20.757	20.29	20.27	20.29	20.01	21.04	18,210,322	20.504	-2.65%
2025-08-26	0	21.10	21.08	21.10	21.00	21.42	12,486,210	263,406,742	21.096	20.84	20.82	20.84	20.74	21.16	12,640,057	20.839	-1.22%
2025-08-25	0	21.36	21.34	21.36	20.18	21.36	38,206,856	803,230,765	21.023	21.10	21.08	21.10	19.93	21.10	38,677,616	20.767	5.85%
2025-08-22	0	20.18	20.16	20.18	19.91	20.32	13,784,979	277,010,110	20.095	19.93	19.91	19.93	19.67	20.07	13,954,828	19.850	-0.69%
2025-08-21	0	20.32	20.30	20.32	19.83	20.54	20,344,195	412,111,215	20.257	20.07	20.05	20.07	19.59	20.29	20,594,863	20.010	0.20%
2025-08-20	0	20.28	20.26	20.28	19.67	20.36	21,178,446	425,874,386	20.109	20.03	20.01	20.03	19.43	20.11	21,439,393	19.864	1.65%
2025-08-19	0	19.95	19.92	19.95	19.85	20.20	10,160,388	202,860,783	19.966	19.71	19.68	19.71	19.61	19.95	10,285,578	19.723	-0.15%
2025-08-18	0	19.98	19.97	19.98	19.28	20.54	24,556,518	495,279,271	20.169	19.74	19.73	19.74	19.05	20.29	24,859,087	19.923	0.15%
2025-08-15	0	19.95	19.94	19.95	19.86	20.22	10,629,331	212,778,987	20.018	19.71	19.70	19.71	19.62	19.97	10,760,299	19.774	-2.40%
2025-08-14	0	20.44	20.42	20.44	20.36	20.80	14,068,277	289,112,718	20.551	20.19	20.17	20.19	20.11	20.55	14,241,617	20.301	0.99%
2025-08-13	0	20.24	20.22	20.24	19.91	20.50	14,972,523	301,506,254	20.137	19.99	19.97	19.99	19.67	20.25	15,157,005	19.892	-0.59%
2025-08-12	0	20.36	20.32	20.36	19.73	20.44	15,078,377	305,325,000	20.249	20.11	20.07	20.11	19.49	20.19	15,264,163	20.003	2.47%
2025-08-11	0	19.87	19.86	19.87	19.62	20.48	29,235,093	580,590,798	19.859	19.63	19.62	19.63	19.38	20.23	29,595,309	19.618	-1.24%
2025-08-08	0	20.12	20.10	20.12	20.00	20.52	26,992,994	545,013,046	20.191	19.88	19.86	19.88	19.76	20.27	27,325,584	19.945	-2.04%
2025-08-07	0	20.54	20.52	20.54	19.55	20.80	40,172,456	817,929,046	20.360	20.29	20.27	20.29	19.31	20.55	40,667,435	20.113	5.01%
2025-08-06	0	19.56	19.55	19.56	19.42	19.86	14,992,262	292,900,277	19.537	19.32	19.31	19.32	19.18	19.62	15,176,987	19.299	-0.86%
2025-08-05	0	19.73	19.72	19.73	19.00	19.90	27,893,960	546,158,891	19.580	19.49	19.48	19.49	18.77	19.66	28,237,651	19.342	2.60%
2025-08-04	0	19.23	19.20	19.23	18.76	19.23	14,112,693	269,725,785	19.112	19.00	18.97	19.00	18.53	19.00	14,286,580	18.880	1.85%
2025-08-01	0	18.88	18.86	18.88	18.84	19.44	19,934,929	379,843,739	19.054	18.65	18.63	18.65	18.61	19.20	20,180,554	18.822	-0.84%
2025-07-31	0	19.04	19.02	19.04	18.78	19.28	18,299,508	348,726,296	19.057	18.81	18.79	18.81	18.55	19.05	18,524,982	18.825	1.71%
2025-07-30	0	18.72	18.70	18.72	18.66	19.08	22,263,274	418,313,202	18.789	18.49	18.47	18.49	18.43	18.85	22,537,587	18.561	-2.50%
2025-07-29	0	19.20	19.18	19.20	18.50	19.26	29,029,440	549,273,413	18.921	18.97	18.95	18.97	18.27	19.03	29,387,122	18.691	2.13%
2025-07-28	0	18.80	18.78	18.80	18.50	19.20	30,377,391	570,759,542	18.789	18.57	18.55	18.57	18.27	18.97	30,751,681	18.560	1.73%
2025-07-25	0	18.48	18.46	18.48	18.48	18.80	11,060,291	205,574,525	18.587	18.26	18.24	18.26	18.26	18.57	11,196,569	18.360	-1.07%
2025-07-24	0	18.68	18.66	18.68	18.58	19.18	25,884,943	485,105,267	18.741	18.45	18.43	18.45	18.35	18.95	26,203,880	18.513	1.41%
2025-07-23	0	18.42	18.40	18.42	18.18	18.58	20,753,541	381,187,846	18.367	18.20	18.18	18.20	17.96	18.35	21,009,252	18.144	0.33%
2025-07-22	0	18.36	18.34	18.36	18.06	18.46	20,156,705	369,321,142	18.323	18.14	18.12	18.14	17.84	18.24	20,405,063	18.099	-0.54%
2025-07-21	0	18.46	18.44	18.46	18.10	18.54	20,647,142	379,962,423	18.403	18.24	18.22	18.24	17.88	18.31	20,901,542	18.179	-0.11%
2025-07-18	0	18.48	18.46	18.48	18.40	18.90	15,893,510	294,667,024	18.540	18.26	18.24	18.26	18.18	18.67	16,089,339	18.314	-0.86%
2025-07-17	0	18.64	18.62	18.64	18.56	19.10	21,091,323	395,128,553	18.734	18.41	18.39	18.41	18.33	18.87	21,351,196	18.506	-2.10%
2025-07-16	0	19.04	19.02	19.04	19.00	19.30	13,257,344	253,445,641	19.117	18.81	18.79	18.81	18.77	19.07	13,420,692	18.885	-0.42%
2025-07-15	0	19.12	19.10	19.12	19.00	19.28	18,803,907	359,813,357	19.135	18.89	18.87	18.89	18.77	19.05	19,035,596	18.902	0.00%
2025-07-14	0	19.12	19.10	19.12	18.66	19.28	21,810,355	414,018,848	18.983	18.89	18.87	18.89	18.43	19.05	22,079,088	18.752	-0.52%
2025-07-11	0	19.22	19.20	19.22	18.88	19.60	27,572,842	530,532,387	19.241	18.99	18.97	18.99	18.65	19.36	27,912,576	19.007	-0.21%
2025-07-10	0	19.26	19.24	19.26	18.76	19.40	25,955,825	496,839,311	19.142	19.03	19.01	19.03	18.53	19.16	26,275,636	18.909	1.05%
2025-07-09	0	19.06	19.04	19.06	18.60	19.08	34,692,943	655,775,653	18.902	18.83	18.81	18.83	18.37	18.85	35,120,407	18.672	1.71%
2025-07-08	0	18.74	18.72	18.74	18.36	18.80	32,989,492	614,405,756	18.624	18.51	18.49	18.51	18.14	18.57	33,395,967	18.398	2.29%
2025-07-07	0	18.32	18.32	18.34	17.50	18.36	35,497,914	643,038,603	18.115	18.10	18.10	18.12	17.29	18.14	35,935,296	17.894	3.85%
2025-07-04	0	17.64	17.64	17.66	17.62	17.98	24,487,032	434,390,320	17.740	17.43	17.43	17.45	17.41	17.76	24,788,745	17.524	-0.79%
2025-07-03	0	17.78	17.78	17.80	17.40	17.80	35,040,864	618,189,169	17.642	17.56	17.56	17.58	17.19	17.58	35,472,614	17.427	2.66%
2025-07-02	0	17.32	17.30	17.32	17.14	17.74	58,285,524	1,016,467,056	17.439	17.11	17.09	17.11	16.93	17.52	59,003,680	17.227	6.00%
2025-06-30	0	16.34	16.32	16.34	16.30	16.66	10,320,869	169,429,027	16.416	16.14	16.12	16.14	16.10	16.46	10,448,036	16.216	-1.33%
2025-06-27	0	16.56	16.54	16.56	16.32	16.68	20,743,121	343,105,938	16.541	16.36	16.34	16.36	16.12	16.48	20,998,704	16.339	0.85%
2025-06-26	0	16.42	16.42	16.44	16.36	16.78	15,908,909	262,990,947	16.531	16.22	16.22	16.24	16.16	16.58	16,104,928	16.330	-1.32%
2025-06-25	0	16.64	16.64	16.66	15.72	16.70	34,416,511	564,665,489	16.407	16.44	16.44	16.46	15.53	16.50	34,840,569	16.207	5.99%
2025-06-24	0	15.70	15.68	15.70	15.44	15.86	13,066,077	205,636,346	15.738	15.51	15.49	15.51	15.25	15.67	13,227,069	15.547	2.48%
2025-06-23	0	15.32	15.32	15.34	14.80	15.36	10,624,038	160,708,562	15.127	15.13	15.13	15.15	14.62	15.17	10,754,940	14.943	2.00%
2025-06-20	0	15.02	15.02	15.04	14.96	15.16	14,477,976	217,769,855	15.042	14.84	14.84	14.86	14.78	14.98	14,656,364	14.858	0.00%
2025-06-19	0	15.02	15.00	15.02	14.94	15.46	9,600,813	144,533,091	15.054	14.84	14.82	14.84	14.76	15.27	9,719,108	14.871	-2.85%
2025-06-18	0	15.46	15.44	15.46	15.34	15.68	11,755,096	181,468,671	15.437	15.27	15.25	15.27	15.15	15.49	11,899,935	15.250	-1.28%
2025-06-17	0	15.66	15.66	15.68	15.12	15.80	24,867,784	386,812,272	15.555	15.47	15.47	15.49	14.94	15.61	25,174,188	15.365	5.24%
2025-06-16	0	14.88	14.86	14.88	14.62	14.92	33,336,014	492,494,172	14.774	14.70	14.68	14.70	14.44	14.74	33,746,758	14.594	-0.27%
2025-06-13	0	14.92	14.90	14.92	14.82	15.38	17,873,860	267,994,596	14.994	14.74	14.72	14.74	14.64	15.19	18,094,090	14.811	-3.74%
2025-06-12	0	15.50	15.50	15.52	15.46	15.96	12,321,124	192,858,802	15.653	15.31	15.31	15.33	15.27	15.77	12,472,937	15.462	-2.88%
2025-06-11	0	15.96	15.94	15.96	15.82	16.08	7,462,705	119,084,188	15.957	15.77	15.75	15.77	15.63	15.88	7,554,656	15.763	0.50%
2025-06-10	0	15.88	15.86	15.88	15.74	16.10	11,551,775	183,750,516	15.907	15.69	15.67	15.69	15.55	15.90	11,694,108	15.713	0.89%
2025-06-09	0	15.74	15.70	15.74	15.46	15.74	9,746,321	152,307,787	15.627	15.55	15.51	15.55	15.27	15.55	9,866,409	15.437	1.81%
2025-06-06	0	15.46	15.46	15.48	15.42	16.00	13,737,909	214,385,472	15.605	15.27	15.27	15.29	15.23	15.81	13,907,178	15.415	-1.78%
2025-06-05	0	15.74	15.74	15.76	15.66	16.02	15,498,095	244,442,883	15.772	15.55	15.55	15.57	15.47	15.83	15,689,052	15.580	-0.88%
2025-06-04	0	15.88	15.86	15.88	15.72	16.00	13,023,503	206,944,219	15.890	15.69	15.67	15.69	15.53	15.81	13,183,970	15.697	0.63%
2025-06-03	0	15.78	15.78	15.80	15.78	16.18	18,542,703	295,218,092	15.921	15.59	15.59	15.61	15.59	15.98	18,771,174	15.727	-1.87%
2025-06-02	0	16.08	16.06	16.08	15.34	16.12	31,906,476	504,254,335	15.804	15.88	15.86	15.88	15.15	15.92	32,299,607	15.612	4.28%
2025-05-30	0	15.42	15.42	15.44	15.12	15.56	26,916,675	413,747,760	15.371	15.23	15.23	15.25	14.94	15.37	27,248,325	15.184	-0.77%
2025-05-29	0	15.54	15.52	15.54	15.36	15.74	17,708,819	275,732,147	15.570	15.35	15.33	15.35	15.17	15.55	17,927,015	15.381	0.52%
2025-05-28	0	15.46	15.44	15.46	15.38	15.68	17,167,665	266,516,225	15.524	15.27	15.25	15.27	15.19	15.49	17,379,194	15.335	2.18%
2025-05-27	0	15.38	15.38	15.40	15.12	15.40	10,749,128	164,488,557	15.303	14.95	14.95	14.97	14.69	14.97	11,061,373	14.871	0.13%
2025-05-26	0	15.36	15.34	15.36	14.94	15.50	19,598,914	299,374,458	15.275	14.93	14.91	14.93	14.52	15.06	20,168,231	14.844	2.13%
2025-05-23	0	15.04	15.04	15.06	14.94	15.16	9,314,096	140,351,976	15.069	14.62	14.62	14.63	14.52	14.73	9,584,656	14.643	-0.53%
2025-05-22	0	15.12	15.12	15.14	15.06	15.42	12,240,410	186,196,133	15.212	14.69	14.69	14.71	14.63	14.98	12,595,974	14.782	-0.13%
2025-05-21	0	15.14	15.12	15.14	15.08	15.54	13,020,596	197,964,052	15.204	14.71	14.69	14.71	14.65	15.10	13,398,823	14.775	-2.20%
2025-05-20	0	15.48	15.48	15.50	15.34	15.68	18,494,366	286,495,671	15.491	15.04	15.04	15.06	14.91	15.24	19,031,598	15.054	-0.13%
2025-05-19	0	15.50	15.48	15.50	15.36	15.66	12,325,989	191,111,508	15.505	15.06	15.04	15.06	14.93	15.22	12,684,039	15.067	-0.51%
2025-05-16	0	15.58	15.56	15.58	15.40	15.76	17,442,453	271,480,152	15.564	15.14	15.12	15.14	14.97	15.32	17,949,128	15.125	-1.14%
2025-05-15	0	15.76	15.74	15.76	15.64	16.18	16,279,493	257,258,308	15.803	15.32	15.30	15.32	15.20	15.72	16,752,386	15.357	-2.11%
2025-05-14	0	16.10	16.08	16.10	15.94	16.16	18,137,169	291,376,875	16.065	15.65	15.63	15.65	15.49	15.70	18,664,025	15.612	0.88%
2025-05-13	0	15.96	15.94	15.96	15.74	16.42	27,412,951	441,471,666	16.105	15.51	15.49	15.51	15.30	15.96	28,209,253	15.650	-0.99%
2025-05-12	0	16.12	16.12	16.14	15.66	16.22	31,697,303	506,153,164	15.968	15.66	15.66	15.68	15.22	15.76	32,618,059	15.518	3.20%
2025-05-09	0	15.62	15.60	15.62	15.44	15.88	23,138,641	361,108,352	15.606	15.18	15.16	15.18	15.00	15.43	23,810,781	15.166	0.13%
2025-05-08	0	15.60	15.58	15.60	15.38	15.80	31,890,173	499,114,233	15.651	15.16	15.14	15.16	14.95	15.35	32,816,531	15.209	1.56%
2025-05-07	0	15.36	15.36	15.38	15.16	15.50	30,475,841	467,167,437	15.329	14.93	14.93	14.95	14.73	15.06	31,361,115	14.896	2.67%
2025-05-06	0	14.96	14.94	14.96	14.36	15.24	50,338,516	751,046,708	14.920	14.54	14.52	14.54	13.95	14.81	51,800,769	14.499	5.35%
2025-05-02	0	14.20	14.18	14.20	14.00	14.28	17,230,846	243,891,858	14.154	13.80	13.78	13.80	13.60	13.88	17,731,374	13.755	1.57%
2025-04-30	0	13.98	13.96	13.98	13.86	14.06	15,149,677	211,734,408	13.976	13.59	13.57	13.59	13.47	13.66	15,589,751	13.582	0.58%
2025-04-29	0	13.90	13.90	13.92	13.90	14.22	11,995,216	167,946,937	14.001	13.51	13.51	13.53	13.51	13.82	12,343,658	13.606	-0.57%
2025-04-28	0	13.98	13.96	13.98	13.98	14.30	15,587,521	219,837,681	14.103	13.59	13.57	13.59	13.59	13.90	16,040,313	13.705	-0.14%
2025-04-25	0	14.00	14.00	14.02	13.70	14.34	28,250,110	399,772,878	14.151	13.60	13.60	13.62	13.31	13.94	29,070,730	13.752	2.94%
2025-04-24	0	13.60	13.58	13.60	13.36	13.72	16,718,192	226,451,091	13.545	13.22	13.20	13.22	12.98	13.33	17,203,829	13.163	-0.15%
2025-04-23	0	13.62	13.60	13.62	13.48	13.80	26,075,325	355,155,218	13.620	13.24	13.22	13.24	13.10	13.41	26,832,771	13.236	3.65%
2025-04-22	0	13.14	13.12	13.14	12.82	13.16	13,268,776	172,601,256	13.008	12.77	12.75	12.77	12.46	12.79	13,654,213	12.641	0.77%
2025-04-17	0	13.04	13.04	13.06	12.60	13.06	13,222,900	171,086,783	12.939	12.67	12.67	12.69	12.24	12.69	13,607,004	12.573	1.72%
2025-04-16	0	12.82	12.82	12.84	12.72	13.08	25,033,123	321,352,646	12.837	12.46	12.46	12.48	12.36	12.71	25,760,295	12.475	-2.58%
2025-04-15	0	13.16	13.14	13.16	12.94	13.42	21,713,012	284,846,760	13.119	12.79	12.77	12.79	12.57	13.04	22,343,740	12.748	-1.94%
2025-04-14	0	13.42	13.40	13.42	13.08	13.62	36,134,500	482,581,175	13.355	13.04	13.02	13.04	12.71	13.24	37,184,149	12.978	1.36%
2025-04-11	0	13.24	13.22	13.24	12.80	13.28	48,861,429	638,954,435	13.077	12.87	12.85	12.87	12.44	12.91	50,280,775	12.708	-1.05%
2025-04-10	0	13.38	13.36	13.38	13.10	13.70	34,449,526	463,954,173	13.468	13.00	12.98	13.00	12.73	13.31	35,450,229	13.087	3.24%
2025-04-09	0	12.96	12.94	12.96	12.20	12.96	62,397,956	787,414,431	12.619	12.59	12.57	12.59	11.86	12.59	64,210,516	12.263	-2.26%
2025-04-08	0	13.26	13.24	13.26	13.12	13.94	33,707,184	452,435,586	13.423	12.89	12.87	12.89	12.75	13.55	34,686,324	13.044	-0.75%
2025-04-07	0	13.36	13.30	13.36	13.20	14.66	55,960,916	766,681,802	13.700	12.98	12.92	12.98	12.83	14.25	57,586,491	13.314	-14.25%
2025-04-03	0	15.58	15.58	15.60	15.38	15.68	14,502,205	225,686,048	15.562	15.14	15.14	15.16	14.95	15.24	14,923,471	15.123	-1.77%
2025-04-02	0	15.86	15.84	15.86	15.68	15.98	7,993,044	126,401,347	15.814	15.41	15.39	15.41	15.24	15.53	8,225,229	15.368	0.00%
2025-04-01	0	15.86	15.82	15.86	15.60	16.20	13,786,524	219,873,252	15.948	15.41	15.37	15.41	15.16	15.74	14,187,000	15.498	1.67%
2025-03-31	0	15.60	15.58	15.60	15.38	16.26	36,441,454	568,822,202	15.609	15.16	15.14	15.16	14.95	15.80	37,500,020	15.169	-4.53%
2025-03-28	0	16.34	16.32	16.34	16.20	16.78	23,597,028	386,461,425	16.378	15.88	15.86	15.88	15.74	16.31	24,282,484	15.915	-1.33%
2025-03-27	0	16.56	16.56	16.58	16.54	16.84	25,459,415	425,272,631	16.704	16.09	16.09	16.11	16.07	16.36	26,198,970	16.232	-1.66%
2025-03-26	0	16.84	16.82	16.84	16.64	16.92	9,083,900	152,384,661	16.775	16.36	16.35	16.36	16.17	16.44	9,347,773	16.302	0.72%
2025-03-25	0	16.72	16.70	16.72	16.64	16.98	9,530,419	159,499,113	16.736	16.25	16.23	16.25	16.17	16.50	9,807,262	16.263	-1.18%
2025-03-24	0	16.92	16.90	16.92	16.68	16.96	16,183,808	272,126,943	16.815	16.44	16.42	16.44	16.21	16.48	16,653,922	16.340	-0.47%
2025-03-21	0	17.00	16.98	17.00	16.84	17.58	21,087,452	360,052,396	17.074	16.52	16.50	16.52	16.36	17.08	21,700,009	16.592	-2.52%
2025-03-20	0	17.44	17.42	17.44	17.40	18.18	22,349,020	393,672,208	17.615	16.95	16.93	16.95	16.91	17.67	22,998,223	17.118	-2.02%
2025-03-19	0	17.80	17.78	17.80	17.66	17.90	15,709,214	279,579,538	17.797	17.30	17.28	17.30	17.16	17.39	16,165,541	17.295	-1.11%
2025-03-18	0	18.00	17.98	18.00	17.90	18.14	9,448,971	169,980,629	17.989	17.49	17.47	17.49	17.39	17.63	9,723,448	17.482	0.67%
2025-03-17	0	17.88	17.86	17.88	17.82	18.16	12,157,236	218,107,537	17.941	17.38	17.36	17.38	17.32	17.65	12,510,384	17.434	0.45%
2025-03-14	0	17.80	17.78	17.80	17.34	18.18	29,324,708	520,867,473	17.762	17.30	17.28	17.30	16.85	17.67	30,176,544	17.261	1.37%
2025-03-13	0	17.56	17.54	17.56	17.44	18.02	17,519,684	309,572,543	17.670	17.06	17.04	17.06	16.95	17.51	18,028,603	17.171	-1.57%
2025-03-12	0	17.84	17.82	17.84	17.64	18.56	18,416,582	330,856,947	17.965	17.34	17.32	17.34	17.14	18.04	18,951,554	17.458	-4.19%
2025-03-11	0	18.62	18.60	18.62	17.52	18.70	19,169,703	350,198,527	18.268	18.09	18.07	18.09	17.03	18.17	19,726,552	17.753	2.87%
2025-03-10	0	18.10	18.06	18.10	17.86	18.44	10,902,481	197,240,251	18.091	17.59	17.55	17.59	17.36	17.92	11,219,181	17.581	-1.31%
2025-03-07	0	18.34	18.30	18.34	18.12	18.78	13,921,094	256,337,115	18.414	17.82	17.78	17.82	17.61	18.25	14,325,479	17.894	-0.76%
2025-03-06	0	18.48	18.48	18.50	18.18	18.56	14,781,614	271,877,056	18.393	17.96	17.96	17.98	17.67	18.04	15,210,996	17.874	1.32%
2025-03-05	0	18.24	18.24	18.26	18.04	18.44	12,309,623	224,407,948	18.230	17.73	17.73	17.74	17.53	17.92	12,667,198	17.716	0.44%
2025-03-04	0	18.16	18.14	18.16	18.02	18.44	12,483,306	227,464,971	18.222	17.65	17.63	17.65	17.51	17.92	12,845,926	17.707	-0.77%
2025-03-03	0	18.30	18.30	18.32	18.10	18.78	34,106,226	629,789,492	18.466	17.78	17.78	17.80	17.59	18.25	35,096,957	17.944	2.81%
2025-02-28	0	17.80	17.76	17.80	17.42	18.20	35,405,154	631,716,456	17.843	17.30	17.26	17.30	16.93	17.69	36,433,617	17.339	0.45%
2025-02-27	0	17.72	17.72	17.74	17.34	17.96	21,172,103	374,396,058	17.684	17.22	17.22	17.24	16.85	17.45	21,787,119	17.184	0.45%
2025-02-26	0	17.64	17.62	17.64	17.50	17.84	13,843,819	244,315,911	17.648	17.14	17.12	17.14	17.01	17.34	14,245,960	17.150	0.11%
2025-02-25	0	17.62	17.60	17.62	17.42	17.86	16,683,691	294,533,302	17.654	17.12	17.10	17.12	16.93	17.36	17,168,325	17.156	-2.54%
2025-02-24	0	18.08	18.06	18.08	17.20	18.46	37,260,253	672,117,055	18.038	17.57	17.55	17.57	16.71	17.94	38,342,604	17.529	5.24%
2025-02-21	0	17.18	17.16	17.18	16.90	17.68	23,589,563	403,019,715	17.085	16.70	16.68	16.70	16.42	17.18	24,274,802	16.602	-1.83%
2025-02-20	0	17.50	17.50	17.52	17.12	17.70	18,826,749	329,305,645	17.491	17.01	17.01	17.03	16.64	17.20	19,373,636	16.998	1.16%
2025-02-19	0	17.30	17.28	17.30	16.96	17.46	12,701,598	219,431,917	17.276	16.81	16.79	16.81	16.48	16.97	13,070,559	16.788	-0.12%
2025-02-18	0	17.32	17.30	17.32	17.04	17.42	14,103,346	243,232,103	17.246	16.83	16.81	16.83	16.56	16.93	14,513,026	16.760	0.46%
2025-02-17	0	17.24	17.22	17.24	16.90	17.60	22,788,392	392,897,845	17.241	16.75	16.73	16.75	16.42	17.10	23,450,358	16.754	1.53%
2025-02-14	0	16.98	16.96	16.98	16.74	17.14	24,497,166	415,419,385	16.958	16.50	16.48	16.50	16.27	16.66	25,208,769	16.479	1.43%
2025-02-13	0	16.74	16.74	16.76	16.52	17.22	47,678,600	810,547,376	17.000	16.27	16.27	16.29	16.05	16.73	49,063,587	16.520	1.70%
2025-02-12	0	16.46	16.46	16.48	16.22	16.58	26,312,352	431,783,098	16.410	16.00	16.00	16.01	15.76	16.11	27,076,684	15.947	2.62%
2025-02-11	0	16.04	16.04	16.06	16.00	16.92	35,715,161	578,975,698	16.211	15.59	15.59	15.61	15.55	16.44	36,752,629	15.753	-5.20%
2025-02-10	0	16.92	16.92	16.94	16.74	17.18	14,763,878	250,272,158	16.952	16.44	16.44	16.46	16.27	16.70	15,192,745	16.473	0.24%
2025-02-07	0	16.88	16.88	16.90	16.56	17.08	43,403,512	729,740,246	16.813	16.40	16.40	16.42	16.09	16.60	44,664,314	16.338	0.72%
2025-02-06	0	16.76	16.76	16.78	16.58	16.92	33,003,500	552,742,995	16.748	16.29	16.29	16.31	16.11	16.44	33,962,199	16.275	0.12%
2025-02-05	0	16.74	16.72	16.74	16.48	17.22	39,948,873	671,435,689	16.807	16.27	16.25	16.27	16.01	16.73	41,109,324	16.333	-3.13%
2025-02-04	0	17.28	17.24	17.28	17.04	17.56	25,586,410	443,244,975	17.324	16.79	16.75	16.79	16.56	17.06	26,329,654	16.834	-0.12%
2025-02-03	0	17.30	17.28	17.30	17.22	17.80	44,049,628	768,759,695	17.452	16.81	16.79	16.81	16.73	17.30	45,329,199	16.959	-6.99%
2025-01-28	0	18.60	18.58	18.60	18.26	18.62	10,326,150	191,204,980	18.517	18.07	18.06	18.07	17.74	18.09	10,626,108	17.994	1.31%
2025-01-27	0	18.36	18.34	18.36	17.86	18.42	16,508,199	302,462,115	18.322	17.84	17.82	17.84	17.36	17.90	16,987,736	17.805	1.77%
2025-01-24	0	18.04	18.04	18.06	17.68	18.14	14,768,641	265,882,129	18.003	17.53	17.53	17.55	17.18	17.63	15,197,646	17.495	1.92%
2025-01-23	0	17.70	17.68	17.70	17.66	18.06	15,754,827	280,654,228	17.814	17.20	17.18	17.20	17.16	17.55	16,212,479	17.311	-0.90%
2025-01-22	0	17.86	17.86	17.88	17.76	18.18	19,670,113	352,426,182	17.917	17.36	17.36	17.38	17.26	17.67	20,241,498	17.411	-1.43%
2025-01-21	0	18.12	18.10	18.12	18.04	18.64	18,985,184	344,713,312	18.157	17.61	17.59	17.61	17.53	18.11	19,536,673	17.644	-1.20%
2025-01-20	0	18.34	18.34	18.36	18.08	18.74	21,448,416	396,778,326	18.499	17.82	17.82	17.84	17.57	18.21	22,071,458	17.977	2.23%
2025-01-17	0	17.94	17.94	17.96	17.74	18.14	9,999,534	179,604,263	17.961	17.43	17.43	17.45	17.24	17.63	10,290,004	17.454	-0.55%
2025-01-16	0	18.04	18.02	18.04	17.86	18.38	16,625,497	300,413,779	18.070	17.53	17.51	17.53	17.36	17.86	17,108,441	17.559	-0.33%
2025-01-15	0	18.10	18.10	18.12	17.60	18.40	38,450,554	687,918,171	17.891	17.59	17.59	17.61	17.10	17.88	39,567,481	17.386	-2.48%
2025-01-14	0	18.56	18.54	18.56	18.42	18.92	27,917,951	519,397,310	18.604	18.04	18.02	18.04	17.90	18.39	28,728,923	18.079	-1.07%
2025-01-13	0	18.76	18.74	18.76	18.46	18.94	10,962,970	204,730,119	18.675	18.23	18.21	18.23	17.94	18.41	11,281,427	18.148	-1.78%
2025-01-10	0	19.10	19.08	19.10	19.00	19.74	13,232,061	253,650,391	19.169	18.56	18.54	18.56	18.46	19.18	13,616,431	18.628	-2.35%
2025-01-09	0	19.56	19.54	19.56	19.52	19.76	6,261,676	122,808,938	19.613	19.01	18.99	19.01	18.97	19.20	6,443,568	19.059	-0.51%
2025-01-08	0	19.66	19.64	19.66	19.48	20.00	10,728,074	211,184,658	19.685	19.11	19.09	19.11	18.93	19.44	11,039,707	19.130	-1.70%
2025-01-07	0	20.00	20.00	20.05	19.44	20.00	14,997,430	297,010,307	19.804	19.44	19.44	19.48	18.89	19.44	15,433,081	19.245	1.42%
2025-01-06	0	19.72	19.68	19.72	19.54	19.92	16,599,702	326,967,154	19.697	19.16	19.12	19.16	18.99	19.36	17,081,897	19.141	0.00%
2025-01-03	0	19.72	19.70	19.72	19.52	20.40	18,469,490	366,538,485	19.846	19.16	19.14	19.16	18.97	19.82	19,005,999	19.285	-2.38%
2025-01-02	0	20.20	20.15	20.20	20.00	20.95	16,819,066	341,639,647	20.313	19.63	19.58	19.63	19.44	20.36	17,307,633	19.739	-3.35%
2024-12-31	0	20.90	20.85	20.90	20.55	21.30	8,520,742	178,663,360	20.968	20.31	20.26	20.31	19.97	20.70	8,768,256	20.376	1.21%
2024-12-30	0	20.65	20.55	20.65	20.50	21.90	18,087,805	376,233,625	20.800	20.07	19.97	20.07	19.92	21.28	18,613,227	20.213	-5.06%
2024-12-27	0	21.75	21.70	21.75	21.25	21.80	8,734,222	189,412,039	21.686	21.14	21.09	21.14	20.65	21.18	8,987,937	21.074	1.16%
2024-12-24	0	21.50	21.50	21.55	21.15	21.60	4,648,152	99,550,729	21.417	20.89	20.89	20.94	20.55	20.99	4,783,173	20.813	0.23%
2024-12-23	0	21.45	21.40	21.45	21.15	21.55	5,168,030	110,431,656	21.368	20.84	20.80	20.84	20.55	20.94	5,318,153	20.765	0.70%
2024-12-20	0	21.30	21.30	21.35	20.95	21.60	12,776,933	271,628,225	21.259	20.70	20.70	20.75	20.36	20.99	13,148,082	20.659	0.00%
2024-12-19	0	21.30	21.25	21.30	21.00	21.45	9,418,028	200,402,837	21.279	20.70	20.65	20.70	20.41	20.84	9,691,607	20.678	-0.70%
2024-12-18	0	21.45	21.40	21.45	21.15	21.65	7,480,049	159,726,245	21.354	20.84	20.80	20.84	20.55	21.04	7,697,332	20.751	1.42%
2024-12-17	0	21.15	21.10	21.15	20.75	21.50	11,931,579	252,573,830	21.169	20.55	20.50	20.55	20.16	20.89	12,278,172	20.571	-1.63%
2024-12-16	0	21.50	21.45	21.50	21.40	22.45	22,472,987	487,929,953	21.712	20.89	20.84	20.89	20.80	21.82	23,125,791	21.099	-1.60%
2024-12-13	0	21.85	21.80	21.85	21.50	22.05	15,947,067	348,041,301	21.825	21.23	21.18	21.23	20.89	21.43	16,410,304	21.209	-0.23%
2024-12-12	0	21.90	21.85	21.90	20.90	22.45	23,800,204	520,047,546	21.851	21.28	21.23	21.28	20.31	21.82	24,491,562	21.234	4.04%
2024-12-11	0	21.05	21.00	21.10	20.80	21.30	9,073,302	191,029,052	21.054	20.46	20.41	20.50	20.21	20.70	9,336,867	20.460	-0.24%
2024-12-10	0	21.10	21.05	21.10	20.80	21.65	49,388,415	1,046,922,180	21.198	20.50	20.46	20.50	20.21	21.04	50,823,069	20.599	2.43%
2024-12-09	0	20.60	20.55	20.60	19.96	20.60	19,782,356	402,293,078	20.336	20.02	19.97	20.02	19.40	20.02	20,357,002	19.762	1.98%
2024-12-06	0	20.20	20.20	20.25	20.00	20.35	10,983,607	221,885,002	20.202	19.63	19.63	19.68	19.44	19.78	11,302,663	19.631	0.25%
2024-12-05	0	20.15	20.15	20.20	19.94	20.30	8,672,485	174,659,010	20.139	19.58	19.58	19.63	19.38	19.73	8,924,407	19.571	-0.49%
2024-12-04	0	20.25	20.20	20.25	20.10	20.45	8,835,006	178,818,533	20.240	19.68	19.63	19.68	19.53	19.87	9,091,649	19.668	-0.74%
2024-12-03	0	20.40	20.35	20.40	20.20	20.50	12,424,324	253,122,354	20.373	19.82	19.78	19.82	19.63	19.92	12,785,231	19.798	0.49%
2024-12-02	0	20.30	20.30	20.35	20.00	21.10	22,395,840	460,514,073	20.563	19.73	19.73	19.78	19.44	20.50	23,046,403	19.982	2.32%
2024-11-29	0	19.84	19.82	19.84	19.00	19.90	13,538,380	266,691,399	19.699	19.28	19.26	19.28	18.46	19.34	13,931,648	19.143	4.42%
2024-11-28	0	19.00	18.98	19.00	18.92	19.34	7,753,217	147,430,170	19.015	18.46	18.44	18.46	18.39	18.79	7,978,436	18.479	-2.66%
2024-11-27	0	19.52	19.50	19.52	19.12	19.56	8,908,709	172,634,012	19.378	18.97	18.95	18.97	18.58	19.01	9,167,493	18.831	0.10%
2024-11-26	0	19.50	19.48	19.50	18.80	19.66	18,467,808	358,440,931	19.409	18.95	18.93	18.95	18.27	19.11	19,004,268	18.861	3.83%
2024-11-25	0	18.78	18.76	18.78	18.54	19.42	32,120,124	604,134,061	18.809	18.25	18.23	18.25	18.02	18.87	33,053,162	18.278	-2.29%
2024-11-22	0	19.22	19.22	19.24	19.10	19.68	11,621,649	225,393,629	19.394	18.68	18.68	18.70	18.56	19.12	11,959,239	18.847	-1.13%
2024-11-21	0	19.44	19.42	19.44	19.40	19.66	7,014,183	136,825,929	19.507	18.89	18.87	18.89	18.85	19.11	7,217,934	18.956	-0.72%
2024-11-20	0	19.58	19.56	19.58	19.52	19.78	10,684,515	209,673,425	19.624	19.03	19.01	19.03	18.97	19.22	10,994,883	19.070	0.31%
2024-11-19	0	19.52	19.50	19.52	19.40	19.78	21,602,019	421,977,032	19.534	18.97	18.95	18.97	18.85	19.22	22,229,523	18.983	1.88%
2024-11-18	0	19.16	19.16	19.18	19.10	19.38	9,380,867	180,240,890	19.214	18.62	18.62	18.64	18.56	18.83	9,653,366	18.671	0.63%
2024-11-15	0	19.04	19.02	19.04	18.96	19.48	11,516,976	220,218,737	19.121	18.50	18.48	18.50	18.42	18.93	11,851,526	18.581	0.53%
2024-11-14	0	18.94	18.94	18.96	18.78	19.54	20,866,004	397,365,426	19.044	18.41	18.41	18.42	18.25	18.99	21,472,128	18.506	-2.97%
2024-11-13	0	19.52	19.52	19.54	19.10	19.54	15,658,793	303,202,679	19.363	18.97	18.97	18.99	18.56	18.99	16,113,656	18.817	-0.71%
2024-11-12	0	19.66	19.66	19.68	19.36	20.80	23,744,496	470,364,318	19.809	19.11	19.11	19.12	18.81	20.21	24,434,236	19.250	-4.33%
2024-11-11	0	20.55	20.50	20.55	20.00	20.70	15,791,897	321,738,482	20.374	19.97	19.92	19.97	19.44	20.12	16,250,626	19.799	-1.20%
2024-11-08	0	20.80	20.80	20.85	20.60	21.80	17,932,328	376,091,495	20.973	20.21	20.21	20.26	20.02	21.18	18,453,233	20.381	-1.19%
2024-11-07	0	21.05	20.95	21.05	20.30	21.20	22,945,105	478,938,536	20.873	20.46	20.36	20.46	19.73	20.60	23,611,623	20.284	2.68%
2024-11-06	0	20.50	20.45	20.50	20.10	20.75	24,266,223	494,235,176	20.367	19.92	19.87	19.92	19.53	20.16	24,971,118	19.792	-2.61%
2024-11-05	0	21.05	21.00	21.05	20.75	21.25	15,148,266	316,539,371	20.896	20.46	20.41	20.46	20.16	20.65	15,588,299	20.306	0.72%
2024-11-04	0	20.90	20.90	20.95	20.70	21.10	11,105,470	231,984,192	20.889	20.31	20.31	20.36	20.12	20.50	11,428,066	20.300	0.00%
2024-11-01	0	20.90	20.85	20.90	19.94	20.90	23,274,898	478,653,188	20.565	20.31	20.26	20.31	19.38	20.31	23,950,996	19.985	5.45%
2024-10-31	0	19.82	19.82	19.84	19.70	20.25	12,791,265	254,344,683	19.884	19.26	19.26	19.28	19.14	19.68	13,162,831	19.323	-0.80%
2024-10-30	0	19.98	19.96	19.98	19.82	20.55	20,333,471	408,646,800	20.097	19.42	19.40	19.42	19.26	19.97	20,924,126	19.530	-2.77%
2024-10-29	0	20.55	20.50	20.55	20.30	21.10	24,303,725	501,795,365	20.647	19.97	19.92	19.97	19.73	20.50	25,009,709	20.064	0.49%
2024-10-28	0	20.45	20.40	20.45	19.90	20.90	27,370,643	559,872,074	20.455	19.87	19.82	19.87	19.34	20.31	28,165,716	19.878	2.97%
2024-10-25	0	19.86	19.84	19.86	19.56	20.60	34,853,175	699,817,896	20.079	19.30	19.28	19.30	19.01	20.02	35,865,604	19.512	2.48%
2024-10-24	0	19.38	19.38	19.40	18.80	19.54	31,277,410	602,660,160	19.268	18.83	18.83	18.85	18.27	18.99	32,185,969	18.724	3.86%
2024-10-23	0	18.66	18.64	18.66	18.42	18.78	15,236,864	284,185,217	18.651	18.13	18.11	18.13	17.90	18.25	15,679,470	18.125	0.76%
2024-10-22	0	18.52	18.50	18.52	18.14	18.76	25,712,046	476,566,274	18.535	18.00	17.98	18.00	17.63	18.23	26,458,940	18.012	2.21%
2024-10-21	0	18.12	18.10	18.12	17.96	18.70	21,607,076	393,047,263	18.191	17.61	17.59	17.61	17.45	18.17	22,234,727	17.677	-3.51%
2024-10-18	0	18.78	18.76	18.78	17.90	18.88	21,122,002	390,399,127	18.483	18.25	18.23	18.25	17.39	18.35	21,735,562	17.961	4.92%
2024-10-17	0	17.90	17.90	17.92	17.72	18.74	25,218,922	456,829,899	18.115	17.39	17.39	17.41	17.22	18.21	25,951,491	17.603	-2.19%
2024-10-16	0	18.30	18.30	18.32	18.02	18.46	18,215,728	333,221,340	18.293	17.78	17.78	17.80	17.51	17.94	18,744,866	17.777	-1.72%
2024-10-15	0	18.62	18.60	18.62	18.36	19.48	23,523,015	442,388,931	18.807	18.09	18.07	18.09	17.84	18.93	24,206,321	18.276	-3.02%
2024-10-14	0	19.20	19.18	19.20	17.98	19.48	62,003,997	1,169,492,599	18.862	18.66	18.64	18.66	17.47	18.93	63,805,114	18.329	-3.52%
2024-10-10	0	19.90	19.90	19.92	19.34	20.70	29,954,971	601,625,134	20.084	19.34	19.34	19.36	18.79	20.12	30,825,115	19.517	2.26%
2024-10-09	0	19.46	19.44	19.46	18.64	20.65	48,288,327	947,454,195	19.621	18.91	18.89	18.91	18.11	20.07	49,691,025	19.067	-2.51%
2024-10-08	0	19.96	19.94	19.96	19.02	22.50	60,195,576	1,237,771,422	20.563	19.40	19.38	19.40	18.48	21.86	61,944,161	19.982	-11.29%
2024-10-07	0	22.50	22.50	22.55	21.35	22.70	82,603,949	1,836,365,015	22.231	21.86	21.86	21.91	20.75	22.06	85,003,461	21.603	9.76%
2024-10-04	0	20.50	20.45	20.50	19.52	20.80	35,448,376	720,135,786	20.315	19.92	19.87	19.92	18.97	20.21	36,478,094	19.742	2.50%
2024-10-03	0	20.00	20.00	20.15	19.20	21.00	45,651,063	911,147,982	19.959	19.44	19.44	19.58	18.66	20.41	46,977,153	19.396	-3.15%
2024-10-02	0	20.65	20.60	20.65	19.98	21.50	64,871,626	1,343,163,837	20.705	20.07	20.02	20.07	19.42	20.89	66,756,043	20.120	3.66%
2024-09-30	0	19.92	19.92	19.98	19.18	20.90	86,345,319	1,742,276,277	20.178	19.36	19.36	19.42	18.64	20.31	88,853,512	19.608	3.97%
2024-09-27	0	19.16	19.12	19.16	17.78	19.18	114,478,881	2,138,336,579	18.679	18.62	18.58	18.62	17.28	18.64	117,804,309	18.152	14.05%
2024-09-26	0	16.80	16.78	16.80	15.62	16.90	43,039,315	708,712,766	16.467	16.33	16.31	16.33	15.18	16.42	44,289,538	16.002	7.28%
2024-09-25	0	15.66	15.64	15.66	15.58	16.36	20,421,819	325,320,159	15.930	15.22	15.20	15.22	15.14	15.90	21,015,040	15.480	-0.25%
2024-09-24	0	15.70	15.68	15.70	15.24	15.70	20,433,043	317,652,877	15.546	15.26	15.24	15.26	14.81	15.26	21,026,590	15.107	4.11%
2024-09-23	0	15.08	15.06	15.08	14.98	15.62	25,184,870	385,662,158	15.313	14.65	14.63	14.65	14.56	15.18	25,916,450	14.881	-1.95%
2024-09-20	0	15.38	15.32	15.38	14.72	15.50	44,745,998	684,198,783	15.291	14.95	14.89	14.95	14.30	15.06	46,045,797	14.859	4.77%
2024-09-19	0	14.68	14.66	14.68	14.16	14.72	24,860,030	361,982,086	14.561	14.27	14.25	14.27	13.76	14.30	25,582,174	14.150	3.97%
2024-09-17	0	14.12	14.12	14.14	14.00	14.28	24,481,983	345,678,246	14.120	13.72	13.72	13.74	13.60	13.88	25,193,145	13.721	0.86%
2024-09-16	0	14.00	13.98	14.00	13.58	14.00	11,724,507	162,601,760	13.869	13.60	13.59	13.60	13.20	13.60	12,065,085	13.477	1.89%
2024-09-13	0	13.74	13.74	13.76	13.70	14.10	15,027,088	208,183,407	13.854	13.35	13.35	13.37	13.31	13.70	15,463,601	13.463	-0.15%
2024-09-12	0	13.76	13.76	13.78	13.46	13.92	16,544,346	227,377,443	13.744	13.37	13.37	13.39	13.08	13.53	17,024,933	13.356	2.23%
2024-09-11	0	13.46	13.44	13.46	13.26	13.86	16,717,081	225,516,786	13.490	13.08	13.06	13.08	12.89	13.47	17,202,685	13.109	-3.03%
2024-09-10	0	13.88	13.88	13.90	13.32	14.16	44,084,559	609,175,900	13.818	13.49	13.49	13.51	12.94	13.76	45,365,145	13.428	3.43%
2024-09-09	0	13.42	13.42	13.44	13.34	13.78	26,506,522	356,475,136	13.449	13.04	13.04	13.06	12.96	13.39	27,276,494	13.069	-2.61%
2024-09-05	0	13.78	13.76	13.78	13.66	14.06	10,826,069	149,239,210	13.785	13.39	13.37	13.39	13.27	13.66	11,140,549	13.396	-0.43%
2024-09-04	0	13.84	13.82	13.84	13.66	14.00	14,916,250	206,278,649	13.829	13.45	13.43	13.45	13.27	13.60	15,349,543	13.439	-0.72%
2024-09-03	0	13.94	13.92	13.94	13.80	14.36	14,051,744	197,968,294	14.089	13.55	13.53	13.55	13.41	13.95	14,459,925	13.691	0.14%
2024-09-02	0	13.92	13.90	13.92	13.72	14.30	16,041,409	223,575,407	13.937	13.53	13.51	13.53	13.33	13.90	16,507,386	13.544	-2.25%
2024-08-30	0	14.24	14.24	14.26	14.08	14.64	45,095,487	645,474,796	14.314	13.84	13.84	13.86	13.68	14.23	46,405,439	13.909	0.28%
2024-08-29	0	14.20	14.18	14.20	14.12	14.44	30,114,218	428,484,392	14.229	13.80	13.78	13.80	13.72	14.03	30,988,988	13.827	-2.47%
2024-08-28	0	14.56	14.56	14.58	14.52	15.02	13,791,022	201,875,255	14.638	14.15	14.15	14.17	14.11	14.60	14,191,629	14.225	-2.80%
2024-08-27	0	14.98	14.98	15.00	14.74	15.12	13,093,210	196,049,385	14.973	14.56	14.56	14.58	14.32	14.69	13,473,547	14.551	0.67%
2024-08-26	0	14.88	14.88	14.90	14.68	14.92	7,477,397	110,723,839	14.808	14.46	14.46	14.48	14.27	14.50	7,694,603	14.390	0.95%
2024-08-23	0	14.74	14.72	14.74	14.64	14.90	7,980,134	117,668,686	14.745	14.32	14.30	14.32	14.23	14.48	8,211,944	14.329	-1.34%
2024-08-22	0	14.94	14.92	14.94	14.58	14.94	11,294,094	166,929,986	14.780	14.52	14.50	14.52	14.17	14.52	11,622,169	14.363	1.49%
2024-08-21	0	14.72	14.70	14.72	14.58	15.06	18,059,059	266,018,256	14.731	14.30	14.29	14.30	14.17	14.63	18,583,646	14.315	-1.34%
2024-08-20	0	14.92	14.90	14.92	14.62	15.04	16,065,272	238,392,871	14.839	14.50	14.48	14.50	14.21	14.62	16,531,942	14.420	0.95%
2024-08-19	0	14.78	14.76	14.78	14.76	15.28	15,311,415	228,537,258	14.926	14.36	14.34	14.36	14.34	14.85	15,756,187	14.505	0.14%
2024-08-16	0	14.76	14.74	14.76	14.12	14.98	36,414,199	535,741,592	14.712	14.34	14.32	14.34	13.72	14.56	37,471,973	14.297	4.53%
2024-08-15	0	14.12	14.10	14.12	13.80	14.38	41,833,835	588,843,159	14.076	13.72	13.70	13.72	13.41	13.97	43,049,041	13.678	0.57%
2024-08-14	0	14.04	14.02	14.04	13.88	14.18	32,683,641	453,629,771	13.879	13.64	13.62	13.64	13.49	13.78	33,633,048	13.488	1.74%
2024-08-13	0	13.80	13.80	13.82	13.46	13.90	9,812,317	134,593,504	13.717	13.41	13.41	13.43	13.08	13.51	10,097,349	13.330	1.77%
2024-08-12	0	13.56	13.56	13.58	13.24	13.84	19,694,056	265,308,819	13.472	13.18	13.18	13.20	12.87	13.45	20,266,137	13.091	-2.87%
2024-08-09	0	13.96	13.94	13.96	13.94	14.36	11,076,418	155,903,512	14.075	13.57	13.55	13.57	13.55	13.95	11,398,170	13.678	1.16%
2024-08-08	0	13.80	13.78	13.80	13.36	13.98	22,836,776	312,844,732	13.699	13.41	13.39	13.41	12.98	13.59	23,500,148	13.312	-1.00%
2024-08-07	0	13.94	13.92	13.94	13.88	14.48	19,955,119	281,288,685	14.096	13.55	13.53	13.55	13.49	14.07	20,534,783	13.698	-2.52%
2024-08-06	0	14.30	14.30	14.32	14.12	15.04	15,741,891	227,107,941	14.427	13.90	13.90	13.92	13.72	14.62	16,199,168	14.020	-4.03%
2024-08-05	0	14.90	14.88	14.90	14.00	15.06	20,175,060	296,847,362	14.714	14.48	14.46	14.48	13.60	14.63	20,761,113	14.298	3.76%
2024-08-02	0	14.36	14.34	14.36	14.22	14.78	21,154,851	304,537,276	14.396	13.95	13.94	13.95	13.82	14.36	21,769,365	13.989	-3.88%
2024-08-01	0	14.94	14.92	14.94	14.48	15.06	19,118,013	282,218,629	14.762	14.52	14.50	14.52	14.07	14.63	19,673,361	14.345	1.91%
2024-07-31	0	14.66	14.66	14.68	14.36	14.86	19,116,393	278,499,629	14.569	14.25	14.25	14.27	13.95	14.44	19,671,694	14.157	0.96%
2024-07-30	0	14.52	14.52	14.54	14.48	14.90	15,087,297	220,546,853	14.618	14.11	14.11	14.13	14.07	14.48	15,525,559	14.205	-2.81%
2024-07-29	0	14.94	14.94	14.96	14.80	15.18	8,792,754	132,279,497	15.044	14.52	14.52	14.54	14.38	14.75	9,048,169	14.619	0.67%
2024-07-26	0	14.84	14.82	14.84	14.82	15.24	8,352,374	124,531,201	14.910	14.42	14.40	14.42	14.40	14.81	8,594,997	14.489	-1.59%
2024-07-25	0	15.08	15.06	15.08	14.92	15.38	19,973,417	301,631,260	15.102	14.65	14.63	14.65	14.50	14.95	20,553,613	14.675	-2.71%
2024-07-24	0	15.50	15.48	15.50	15.34	15.54	9,453,824	145,939,460	15.437	15.06	15.04	15.06	14.91	15.10	9,728,442	15.001	0.00%
2024-07-23	0	15.50	15.50	15.52	15.50	15.80	10,555,688	164,588,632	15.592	15.06	15.06	15.08	15.06	15.35	10,862,314	15.152	-1.02%
2024-07-22	0	15.66	15.64	15.66	15.40	15.74	10,317,733	161,167,550	15.620	15.22	15.20	15.22	14.97	15.30	10,617,447	15.180	0.77%
2024-07-19	0	15.54	15.50	15.54	15.46	15.98	19,954,259	311,606,874	15.616	15.10	15.06	15.10	15.02	15.53	20,533,898	15.175	-3.00%
2024-07-18	0	16.02	16.00	16.02	15.92	16.26	15,447,362	248,052,907	16.058	15.57	15.55	15.57	15.47	15.80	15,896,083	15.605	-1.96%
2024-07-17	0	16.34	16.32	16.34	16.22	16.48	6,338,123	103,799,390	16.377	15.88	15.86	15.88	15.76	16.01	6,522,235	15.915	0.62%
2024-07-16	0	16.24	16.22	16.24	16.04	16.34	9,745,980	157,514,436	16.162	15.78	15.76	15.78	15.59	15.88	10,029,085	15.706	-1.10%
2024-07-15	0	16.42	16.40	16.42	16.34	17.02	7,609,358	125,439,906	16.485	15.96	15.94	15.96	15.88	16.54	7,830,398	16.020	-3.53%
2024-07-12	0	17.02	17.00	17.02	16.74	17.18	9,200,210	156,745,934	17.037	16.54	16.52	16.54	16.27	16.70	9,467,461	16.556	2.28%
2024-07-11	0	16.64	16.62	16.64	16.32	16.74	7,807,160	129,596,852	16.600	16.17	16.15	16.17	15.86	16.27	8,033,945	16.131	2.84%
2024-07-10	0	16.18	16.16	16.18	16.08	16.66	6,359,575	103,402,415	16.259	15.72	15.70	15.72	15.63	16.19	6,544,310	15.800	-0.74%
2024-07-09	0	16.30	16.30	16.32	15.98	16.46	9,275,734	150,329,117	16.207	15.84	15.84	15.86	15.53	16.00	9,545,179	15.749	0.99%
2024-07-08	0	16.14	16.14	16.16	16.08	16.56	16,777,946	271,917,164	16.207	15.68	15.68	15.70	15.63	16.09	17,265,318	15.749	-2.18%
2024-07-05	0	16.50	16.48	16.50	16.32	17.00	14,951,464	246,770,208	16.505	16.03	16.01	16.03	15.86	16.52	15,385,780	16.039	-2.83%
2024-07-04	0	16.98	16.96	16.98	16.76	17.14	12,649,712	214,305,636	16.942	16.50	16.48	16.50	16.29	16.66	13,017,166	16.463	0.24%
2024-07-03	0	16.94	16.92	16.94	16.20	17.00	22,533,856	377,775,585	16.765	16.46	16.44	16.46	15.74	16.52	23,188,428	16.292	5.09%
2024-07-02	0	16.12	16.10	16.14	16.02	16.54	16,988,597	275,144,552	16.196	15.66	15.65	15.68	15.57	16.07	17,482,088	15.739	-0.98%
2024-06-28	0	16.28	16.26	16.28	16.24	16.56	17,120,004	280,012,953	16.356	15.82	15.80	15.82	15.78	16.09	17,617,313	15.894	-1.45%
2024-06-27	0	16.52	16.50	16.52	16.34	16.90	25,864,978	426,623,001	16.494	16.05	16.03	16.05	15.88	16.42	26,616,314	16.029	-2.25%
2024-06-26	0	16.90	16.88	16.90	16.90	17.24	16,183,900	275,359,899	17.014	16.42	16.40	16.42	16.42	16.75	16,654,016	16.534	-1.86%
2024-06-25	0	17.22	17.22	17.24	17.14	17.90	14,243,273	247,831,719	17.400	16.73	16.73	16.75	16.66	17.39	14,657,017	16.909	-0.81%
2024-06-24	0	17.36	17.34	17.36	17.14	17.64	13,619,495	235,635,115	17.301	16.87	16.85	16.87	16.66	17.14	14,015,119	16.813	-0.69%
2024-06-21	0	17.48	17.48	17.56	17.44	17.84	11,258,956	197,488,141	17.541	16.99	16.99	17.06	16.95	17.34	11,586,011	17.045	-2.13%
2024-06-20	0	17.86	17.84	17.86	17.62	18.36	13,254,008	236,587,708	17.850	17.36	17.34	17.36	17.12	17.84	13,639,016	17.346	-2.19%
2024-06-19	0	18.26	18.24	18.26	17.78	18.34	13,418,398	243,048,350	18.113	17.74	17.73	17.74	17.28	17.82	13,808,181	17.602	3.75%
2024-06-18	0	17.60	17.60	17.62	17.56	18.04	8,794,872	155,776,701	17.712	17.10	17.10	17.12	17.06	17.53	9,050,349	17.212	-0.45%
2024-06-17	0	17.68	17.66	17.68	17.40	17.92	9,418,769	165,665,883	17.589	17.18	17.16	17.18	16.91	17.41	9,692,369	17.092	-0.67%
2024-06-14	0	17.80	17.80	17.82	17.66	18.00	7,245,877	129,283,417	17.842	17.30	17.30	17.32	17.16	17.49	7,456,358	17.339	-1.00%
2024-06-13	0	17.98	17.96	17.98	17.74	18.04	10,009,382	179,182,390	17.901	17.47	17.45	17.47	17.24	17.53	10,300,138	17.396	1.35%
2024-06-12	0	17.74	17.74	17.76	17.72	18.22	23,779,127	423,949,369	17.829	17.24	17.24	17.26	17.22	17.71	24,469,872	17.325	-2.85%
2024-06-11	0	18.26	18.24	18.26	18.10	18.56	19,205,981	350,730,255	18.262	17.74	17.73	17.74	17.59	18.04	19,763,884	17.746	-1.72%
2024-06-07	0	18.58	18.56	18.58	18.42	18.94	13,840,747	257,013,239	18.569	18.06	18.04	18.06	17.90	18.41	14,242,798	18.045	-0.11%
2024-06-06	0	18.60	18.60	18.62	18.60	19.08	14,297,128	267,925,699	18.740	18.07	18.07	18.09	18.07	18.54	14,712,437	18.211	-1.17%
2024-06-05	0	18.82	18.80	18.82	18.72	19.22	14,975,246	283,420,769	18.926	18.29	18.27	18.29	18.19	18.68	15,410,253	18.392	-0.42%
2024-06-04	0	18.90	18.86	18.90	18.72	19.30	14,062,002	267,117,559	18.996	18.37	18.33	18.37	18.19	18.76	14,470,481	18.459	0.00%
2024-06-03	0	18.90	18.88	18.90	18.86	19.16	24,780,239	469,531,968	18.948	18.37	18.35	18.37	18.33	18.62	25,500,065	18.413	1.39%
2024-05-31	0	18.64	18.58	18.64	18.52	19.32	31,818,870	597,657,452	18.783	18.11	18.06	18.11	18.00	18.77	32,743,157	18.253	-1.89%
2024-05-30	0	19.00	18.98	19.00	18.90	19.24	15,926,896	303,709,959	19.069	18.46	18.44	18.46	18.37	18.70	16,389,547	18.531	-0.63%
2024-05-29	0	19.12	19.12	19.16	19.06	19.54	12,322,447	236,414,766	19.186	18.58	18.58	18.62	18.52	18.99	12,680,394	18.644	-1.85%
2024-05-28	0	19.48	19.46	19.48	19.06	19.72	8,267,651	161,471,416	19.531	18.93	18.91	18.93	18.52	19.16	8,507,813	18.979	0.93%
2024-05-27	0	19.30	19.30	19.32	18.74	19.60	22,978,852	440,049,554	19.150	18.76	18.76	18.77	18.21	19.05	23,646,351	18.610	-0.72%
2024-05-24	0	19.44	19.42	19.44	19.32	19.92	28,071,152	547,640,211	19.509	18.89	18.87	18.89	18.77	19.36	28,886,574	18.958	-2.70%
2024-05-23	0	19.98	19.98	20.00	19.94	20.30	13,561,302	272,801,916	20.116	19.42	19.42	19.44	19.38	19.73	13,955,236	19.548	-2.54%
2024-05-22	0	20.50	20.45	20.50	20.20	20.85	17,456,967	356,828,679	20.441	19.92	19.87	19.92	19.63	20.26	17,964,064	19.863	-0.97%
2024-05-21	0	20.70	20.65	20.70	20.60	21.30	16,582,632	345,581,369	20.840	20.12	20.07	20.12	20.02	20.70	17,064,331	20.252	-2.82%
2024-05-20	0	21.30	21.30	21.35	21.10	21.70	31,803,839	680,597,423	21.400	20.70	20.70	20.75	20.50	21.09	32,727,689	20.796	1.43%
2024-05-17	0	21.00	20.95	21.00	20.75	21.30	29,450,436	618,096,895	20.988	20.41	20.36	20.41	20.16	20.70	30,305,924	20.395	0.72%
2024-05-16	0	20.85	20.80	20.85	20.35	20.90	23,523,958	486,707,196	20.690	20.26	20.21	20.26	19.78	20.31	24,207,291	20.106	1.96%
2024-05-14	0	20.45	20.40	20.45	20.35	20.95	23,165,603	475,746,255	20.537	19.87	19.82	19.87	19.78	20.36	23,838,527	19.957	-2.15%
2024-05-13	0	20.90	20.90	20.95	19.74	20.95	22,425,130	461,191,659	20.566	20.31	20.31	20.36	19.18	20.36	23,076,544	19.985	4.24%
2024-05-10	0	20.05	20.00	20.05	19.90	20.45	18,817,496	377,408,300	20.056	19.48	19.44	19.48	19.34	19.87	19,364,114	19.490	0.00%
2024-05-09	0	20.05	20.05	20.10	19.76	20.20	10,883,471	217,550,416	19.989	19.48	19.48	19.53	19.20	19.63	11,199,618	19.425	1.26%
2024-05-08	0	19.80	19.80	19.82	19.80	20.15	19,597,148	390,883,929	19.946	19.24	19.24	19.26	19.24	19.58	20,166,414	19.383	-0.90%
2024-05-07	0	19.98	19.98	20.00	19.90	20.35	17,828,777	357,954,979	20.077	19.42	19.42	19.44	19.34	19.78	18,346,674	19.511	-1.58%
2024-05-06	0	20.30	20.30	20.35	19.74	20.40	25,407,690	510,973,956	20.111	19.73	19.73	19.78	19.18	19.82	26,145,743	19.543	0.25%
2024-05-03	0	20.25	20.20	20.25	19.52	20.50	27,268,505	546,941,363	20.058	19.68	19.63	19.68	18.97	19.92	28,060,611	19.491	4.92%
2024-05-02	0	19.30	19.30	19.32	18.36	19.58	25,570,618	491,697,542	19.229	18.76	18.76	18.77	17.84	19.03	26,313,403	18.686	3.32%
2024-04-30	0	18.68	18.68	18.70	18.66	19.20	20,299,622	381,951,640	18.816	18.15	18.15	18.17	18.13	18.66	20,889,293	18.285	-2.40%
2024-04-29	0	19.14	19.12	19.14	19.08	20.05	44,102,875	860,751,953	19.517	18.60	18.58	18.60	18.54	19.48	45,383,993	18.966	2.24%
2024-04-26	0	18.72	18.70	18.72	18.00	18.74	30,420,313	563,188,060	18.514	18.19	18.17	18.19	17.49	18.21	31,303,974	17.991	2.86%
2024-04-25	0	18.20	18.18	18.20	17.90	18.58	18,371,911	335,334,429	18.253	17.69	17.67	17.69	17.39	18.06	18,905,586	17.737	-1.41%
2024-04-24	0	18.46	18.46	18.48	18.40	18.70	14,684,798	271,688,212	18.501	17.94	17.94	17.96	17.88	18.17	15,111,368	17.979	-0.11%
2024-04-23	0	18.48	18.46	18.48	18.12	18.52	9,631,998	177,266,684	18.404	17.96	17.94	17.96	17.61	18.00	9,911,792	17.884	1.99%
2024-04-22	0	18.12	18.10	18.12	18.00	18.60	14,185,138	258,630,129	18.233	17.61	17.59	17.61	17.49	18.07	14,597,193	17.718	0.67%
2024-04-19	0	18.00	17.98	18.00	17.82	18.44	34,154,392	616,508,241	18.051	17.49	17.47	17.49	17.32	17.92	35,146,522	17.541	-4.66%
2024-04-18	0	18.88	18.88	18.90	18.86	19.64	34,815,653	666,074,268	19.132	18.35	18.35	18.37	18.33	19.09	35,826,992	18.591	-0.84%
2024-04-17	0	19.04	19.04	19.06	18.54	19.74	34,177,166	648,875,445	18.986	18.50	18.50	18.52	18.02	19.18	35,169,958	18.450	-3.35%
2024-04-16	0	19.70	19.68	19.70	19.58	20.55	45,057,330	897,703,328	19.924	19.14	19.12	19.14	19.03	19.97	46,366,173	19.361	-5.97%
2024-04-15	0	20.95	20.90	20.95	20.90	21.70	22,579,113	475,270,365	21.049	20.36	20.31	20.36	20.31	21.09	23,235,000	20.455	-4.56%
2024-04-12	0	21.95	21.95	22.00	21.90	22.40	13,305,413	293,502,136	22.059	21.33	21.33	21.38	21.28	21.77	13,691,914	21.436	-1.79%
2024-04-11	0	22.35	22.35	22.40	21.75	22.35	10,281,744	227,630,813	22.139	21.72	21.72	21.77	21.14	21.72	10,580,412	21.514	0.00%
2024-04-10	0	22.35	22.30	22.35	22.00	22.60	15,101,493	337,382,785	22.341	21.72	21.67	21.72	21.38	21.96	15,540,167	21.710	0.00%
2024-04-09	0	22.35	22.35	22.40	22.15	22.80	10,541,066	236,678,788	22.453	21.72	21.72	21.77	21.52	22.16	10,847,267	21.819	0.00%
2024-04-08	0	22.35	22.30	22.35	22.10	22.70	15,925,553	354,830,407	22.281	21.72	21.67	21.72	21.48	22.06	16,388,165	21.652	-1.54%
2024-04-05	0	22.70	22.65	22.70	22.30	23.10	7,697,628	173,976,168	22.601	22.06	22.01	22.06	21.67	22.45	7,921,232	21.963	-0.66%
2024-04-03	0	22.85	22.80	22.85	22.70	23.05	9,215,961	210,522,418	22.843	22.20	22.16	22.20	22.06	22.40	9,483,670	22.198	-0.65%
2024-04-02	0	23.00	22.95	23.00	22.70	23.25	16,537,902	379,124,777	22.925	22.35	22.30	22.35	22.06	22.59	17,018,302	22.277	4.31%
2024-03-28	0	22.05	22.00	22.05	21.60	22.10	10,867,159	238,499,645	21.947	21.43	21.38	21.43	20.99	21.48	11,182,833	21.327	1.61%
2024-03-27	0	21.70	21.70	21.75	21.60	22.05	19,604,339	428,046,317	21.834	21.09	21.09	21.14	20.99	21.43	20,173,814	21.218	-2.25%
2024-03-26	0	22.20	22.20	22.25	21.90	22.40	17,649,965	391,253,173	22.167	21.57	21.57	21.62	21.28	21.77	18,162,668	21.542	0.68%
2024-03-25	0	22.05	22.05	22.10	21.90	22.50	8,301,982	183,477,598	22.101	21.43	21.43	21.48	21.28	21.86	8,543,141	21.477	-0.45%
2024-03-22	0	22.15	22.15	22.20	21.60	22.35	16,472,513	362,557,752	22.010	21.52	21.52	21.57	20.99	21.72	16,951,013	21.389	1.14%
2024-03-21	0	21.90	21.90	21.95	21.15	22.05	9,066,945	197,814,518	21.817	21.28	21.28	21.33	20.55	21.43	9,330,325	21.201	3.55%
2024-03-20	0	21.15	21.15	21.20	20.95	21.25	6,465,298	136,810,330	21.161	20.55	20.55	20.60	20.36	20.65	6,653,105	20.563	0.00%
2024-03-19	0	21.15	21.10	21.15	20.70	21.40	10,427,716	219,872,338	21.085	20.55	20.50	20.55	20.12	20.80	10,730,624	20.490	-0.94%
2024-03-18	0	21.35	21.35	21.40	20.80	21.40	16,926,626	359,338,185	21.229	20.75	20.75	20.80	20.21	20.80	17,418,317	20.630	0.71%
2024-03-15	0	21.20	21.20	21.25	21.00	21.85	24,902,397	529,414,524	21.260	20.60	20.60	20.65	20.41	21.23	25,625,772	20.659	-2.97%
2024-03-14	0	21.85	21.85	21.90	21.70	22.30	12,995,888	285,329,579	21.955	21.23	21.23	21.28	21.09	21.67	13,373,398	21.336	-0.23%
2024-03-13	0	21.90	21.90	21.95	21.60	22.25	12,959,614	285,073,843	21.997	21.28	21.28	21.33	20.99	21.62	13,336,070	21.376	0.00%
2024-03-12	0	21.90	21.85	21.90	21.40	21.95	15,770,266	343,423,642	21.777	21.28	21.23	21.28	20.80	21.33	16,228,367	21.162	2.10%
2024-03-11	0	21.45	21.40	21.45	20.80	21.60	11,325,124	241,453,236	21.320	20.84	20.80	20.84	20.21	20.99	11,654,101	20.718	2.63%
2024-03-08	0	20.90	20.90	20.95	20.80	21.25	13,227,695	277,447,653	20.975	20.31	20.31	20.36	20.21	20.65	13,611,938	20.383	-0.95%
2024-03-07	0	21.10	21.05	21.10	20.70	21.30	18,091,539	381,021,447	21.061	20.50	20.46	20.50	20.12	20.70	18,617,069	20.466	1.20%
2024-03-06	0	20.85	20.85	20.90	19.92	21.05	39,344,177	804,972,210	20.460	20.26	20.26	20.31	19.36	20.46	40,487,062	19.882	2.21%
2024-03-05	0	20.40	20.35	20.40	20.05	20.65	25,054,012	510,537,544	20.378	19.82	19.78	19.82	19.48	20.07	25,781,791	19.802	-1.45%
2024-03-04	0	20.70	20.65	20.70	20.50	22.05	44,941,220	938,509,180	20.883	20.12	20.07	20.12	19.92	21.43	46,246,690	20.294	-6.12%
2024-03-01	0	22.05	22.05	22.10	21.90	23.15	21,176,203	475,211,392	22.441	21.43	21.43	21.48	21.28	22.50	21,791,338	21.807	-1.12%
2024-02-29	0	22.30	22.30	22.35	22.20	22.85	20,212,316	452,555,358	22.390	21.67	21.67	21.72	21.57	22.20	20,799,451	21.758	-0.45%
2024-02-28	0	22.40	22.40	22.45	22.35	22.90	8,147,717	183,836,300	22.563	21.77	21.77	21.82	21.72	22.25	8,384,395	21.926	-1.10%
2024-02-27	0	22.65	22.60	22.65	22.00	23.30	25,086,890	564,899,023	22.518	22.01	21.96	22.01	21.38	22.64	25,815,624	21.882	-2.37%
2024-02-26	0	23.20	23.20	23.25	23.05	23.50	8,637,429	200,378,970	23.199	22.55	22.55	22.59	22.40	22.84	8,888,332	22.544	-1.49%
2024-02-23	0	23.55	23.55	23.60	23.40	23.95	7,464,068	176,188,119	23.605	22.89	22.89	22.93	22.74	23.27	7,680,887	22.939	0.00%
2024-02-22	0	23.55	23.50	23.55	23.00	23.75	24,653,183	575,365,083	23.338	22.89	22.84	22.89	22.35	23.08	25,369,318	22.680	0.86%
2024-02-21	0	23.35	23.30	23.35	23.30	23.90	14,578,308	342,378,134	23.486	22.69	22.64	22.69	22.64	23.23	15,001,784	22.822	-0.64%
2024-02-20	0	23.50	23.50	23.55	23.05	23.55	31,646,643	736,856,814	23.284	22.84	22.84	22.89	22.40	22.89	32,565,927	22.627	-0.42%
2024-02-19	0	23.60	23.55	23.60	23.30	24.45	19,956,236	472,152,788	23.659	22.93	22.89	22.93	22.64	23.76	20,535,933	22.992	-3.67%
2024-02-16	0	24.50	24.50	24.55	23.45	24.65	32,522,004	792,376,280	24.364	23.81	23.81	23.86	22.79	23.95	33,466,716	23.677	4.93%
2024-02-15	0	23.35	23.35	23.40	22.90	23.65	14,311,576	334,448,193	23.369	22.69	22.69	22.74	22.25	22.98	14,727,304	22.709	0.65%
2024-02-14	0	23.20	23.15	23.20	22.45	23.65	30,119,968	698,577,745	23.193	22.55	22.50	22.55	21.82	22.98	30,994,905	22.538	1.53%
2024-02-09	0	22.85	22.80	22.85	22.20	22.90	6,086,881	138,192,780	22.703	22.20	22.16	22.20	21.57	22.25	6,263,695	22.063	1.56%
2024-02-08	0	22.50	22.45	22.50	22.25	22.75	7,647,548	172,503,968	22.557	21.86	21.82	21.86	21.62	22.11	7,869,697	21.920	0.90%
2024-02-07	0	22.30	22.25	22.30	21.95	22.50	8,369,416	186,346,506	22.265	21.67	21.62	21.67	21.33	21.86	8,612,534	21.637	0.00%
2024-02-06	0	22.30	22.25	22.30	21.90	22.60	9,574,238	214,120,071	22.364	21.67	21.62	21.67	21.28	21.96	9,852,354	21.733	1.36%
2024-02-05	0	22.00	21.95	22.00	21.55	22.25	9,544,330	209,227,300	21.922	21.38	21.33	21.38	20.94	21.62	9,821,577	21.303	0.23%
2024-02-02	0	21.95	21.95	22.00	21.80	22.80	16,976,377	377,363,727	22.229	21.33	21.33	21.38	21.18	22.16	17,469,514	21.601	2.81%
2024-02-01	0	21.35	21.30	21.35	20.50	21.45	13,801,490	292,440,949	21.189	20.75	20.70	20.75	19.92	20.84	14,202,401	20.591	4.15%
2024-01-31	0	20.50	20.50	20.55	20.35	21.45	16,881,823	349,871,080	20.725	19.92	19.92	19.97	19.78	20.84	17,372,213	20.140	-2.38%
2024-01-30	0	21.00	21.00	21.05	20.90	21.80	16,288,322	345,275,613	21.198	20.41	20.41	20.46	20.31	21.18	16,761,472	20.599	-3.00%
2024-01-29	0	21.65	21.65	21.70	21.50	21.95	8,588,746	186,498,872	21.714	21.04	21.04	21.09	20.89	21.33	8,838,235	21.101	0.46%
2024-01-26	0	21.55	21.55	21.60	21.30	22.30	8,853,949	192,596,878	21.753	20.94	20.94	20.99	20.70	21.67	9,111,142	21.139	0.23%
2024-01-25	0	21.50	21.45	21.50	21.20	21.80	10,070,408	216,932,661	21.542	20.89	20.84	20.89	20.60	21.18	10,362,937	20.934	-0.23%
2024-01-24	0	21.55	21.55	21.60	20.75	21.70	18,648,575	395,559,808	21.211	20.94	20.94	20.99	20.16	21.09	19,190,286	20.613	5.12%
2024-01-23	0	20.50	20.50	20.55	20.15	20.85	16,886,050	346,982,005	20.548	19.92	19.92	19.97	19.58	20.26	17,376,563	19.968	0.74%
2024-01-22	0	20.35	20.30	20.35	20.10	21.10	12,672,667	259,241,872	20.457	19.78	19.73	19.78	19.53	20.50	13,040,788	19.879	-3.55%
2024-01-19	0	21.10	21.05	21.10	20.90	21.40	8,958,727	189,312,155	21.132	20.50	20.46	20.50	20.31	20.80	9,218,964	20.535	0.72%
2024-01-18	0	20.95	20.95	21.00	20.80	21.30	10,869,663	227,994,037	20.975	20.36	20.36	20.41	20.21	20.70	11,185,409	20.383	1.21%
2024-01-17	0	20.70	20.70	20.75	20.45	21.50	29,217,683	607,082,044	20.778	20.12	20.12	20.16	19.87	20.89	30,066,410	20.191	-3.94%
2024-01-16	0	21.55	21.55	21.60	21.50	22.00	10,196,388	220,786,976	21.653	20.94	20.94	20.99	20.89	21.38	10,492,577	21.042	-1.60%
2024-01-15	0	21.90	21.85	21.90	21.50	22.05	6,506,909	142,297,401	21.869	21.28	21.23	21.28	20.89	21.43	6,695,924	21.251	0.23%
2024-01-12	0	21.85	21.85	21.90	21.45	22.15	4,181,622	91,782,161	21.949	21.23	21.23	21.28	20.84	21.52	4,303,091	21.329	0.00%
2024-01-11	0	21.85	21.80	21.85	21.40	22.25	17,697,232	385,768,094	21.798	21.23	21.18	21.23	20.80	21.62	18,211,308	21.183	-1.80%
2024-01-10	0	22.25	22.20	22.25	21.95	22.50	7,801,725	173,614,092	22.253	21.62	21.57	21.62	21.33	21.86	8,028,353	21.625	-1.55%
2024-01-09	0	22.60	22.60	22.65	22.35	22.75	10,307,798	232,711,507	22.576	21.96	21.96	22.01	21.72	22.11	10,607,223	21.939	0.22%
2024-01-08	0	22.55	22.55	22.60	22.30	23.50	9,451,525	213,608,729	22.601	21.91	21.91	21.96	21.67	22.84	9,726,077	21.962	-1.53%
2024-01-05	0	22.90	22.90	22.95	22.80	23.35	9,596,173	220,656,252	22.994	22.25	22.25	22.30	22.16	22.69	9,874,926	22.345	-0.87%
2024-01-04	0	23.10	23.05	23.10	22.85	23.50	11,065,440	254,960,548	23.041	22.45	22.40	22.45	22.20	22.84	11,386,873	22.391	-1.07%
2024-01-03	0	23.35	23.30	23.35	23.25	23.90	16,737,135	393,648,997	23.520	22.69	22.64	22.69	22.59	23.23	17,223,322	22.856	-1.68%
2024-01-02	0	23.75	23.70	23.75	23.05	24.25	23,216,620	550,924,680	23.730	23.08	23.03	23.08	22.40	23.57	23,891,026	23.060	3.94%
2023-12-29	0	22.85	22.80	22.85	22.65	23.05	5,305,881	121,132,482	22.830	22.20	22.16	22.20	22.01	22.40	5,460,008	22.185	0.00%
2023-12-28	0	22.85	22.80	22.85	22.30	22.95	10,359,610	236,311,065	22.811	22.20	22.16	22.20	21.67	22.30	10,660,540	22.167	2.24%
2023-12-27	0	22.35	22.30	22.35	22.30	22.85	11,129,490	249,939,008	22.457	21.72	21.67	21.72	21.67	22.20	11,452,784	21.823	-0.67%
2023-12-22	0	22.50	22.50	22.55	22.40	23.30	14,716,066	335,485,130	22.797	21.86	21.86	21.91	21.77	22.64	15,143,544	22.154	-1.10%
2023-12-21	0	22.75	22.70	22.75	22.05	22.95	17,559,476	397,384,469	22.631	22.11	22.06	22.11	21.43	22.30	18,069,551	21.992	1.11%
2023-12-20	0	22.50	22.45	22.50	21.75	22.60	21,128,876	473,467,043	22.409	21.86	21.82	21.86	21.14	21.96	21,742,636	21.776	4.90%
2023-12-19	0	21.45	21.45	21.50	21.30	21.55	4,933,246	105,813,166	21.449	20.84	20.84	20.89	20.70	20.94	5,076,549	20.844	0.23%
2023-12-18	0	21.40	21.40	21.45	21.30	21.55	5,846,625	125,236,604	21.420	20.80	20.80	20.84	20.70	20.94	6,016,460	20.816	-0.23%
2023-12-15	0	21.45	21.40	21.45	21.20	21.70	11,056,532	237,522,670	21.483	20.84	20.80	20.84	20.60	21.09	11,377,707	20.876	1.18%
2023-12-14	0	21.20	21.15	21.20	21.05	21.70	10,703,087	228,261,440	21.327	20.60	20.55	20.60	20.46	21.09	11,013,994	20.725	1.19%
2023-12-13	0	20.95	20.95	21.00	20.80	21.25	12,922,030	270,997,008	20.972	20.36	20.36	20.41	20.21	20.65	13,297,394	20.380	-0.48%
2023-12-12	0	21.05	21.00	21.05	21.00	21.45	10,507,614	222,238,631	21.150	20.46	20.41	20.46	20.41	20.84	10,812,843	20.553	-0.47%
2023-12-11	0	21.15	21.15	21.20	20.50	21.30	14,891,213	313,626,315	21.061	20.55	20.55	20.60	19.92	20.70	15,323,779	20.467	0.48%
2023-12-08	0	21.05	21.00	21.05	20.95	21.45	15,569,453	329,051,798	21.134	20.46	20.41	20.46	20.36	20.84	16,021,721	20.538	0.00%
2023-12-07	0	21.05	21.00	21.05	20.60	21.80	18,165,888	381,087,035	20.978	20.46	20.41	20.46	20.02	21.18	18,693,578	20.386	0.24%
2023-12-06	0	21.00	21.00	21.05	20.35	21.40	26,618,820	558,975,530	20.999	20.41	20.41	20.46	19.78	20.80	27,392,054	20.406	3.96%
2023-12-05	0	20.20	20.15	20.20	19.94	20.55	14,100,152	285,804,661	20.270	19.63	19.58	19.63	19.38	19.97	14,509,739	19.697	0.75%
2023-12-04	0	20.05	20.05	20.10	19.62	20.55	20,064,846	404,127,618	20.141	19.48	19.48	19.53	19.07	19.97	20,647,698	19.573	2.30%
2023-12-01	0	19.60	19.60	19.62	19.04	19.82	20,345,384	395,800,682	19.454	19.05	19.05	19.07	18.50	19.26	20,936,385	18.905	2.30%
2023-11-30	0	19.16	19.14	19.16	18.86	19.32	13,357,593	255,406,330	19.121	18.62	18.60	18.62	18.33	18.77	13,745,610	18.581	0.63%
2023-11-29	0	19.04	19.02	19.04	18.74	19.82	22,813,407	435,393,781	19.085	18.50	18.48	18.50	18.21	19.26	23,476,100	18.546	-4.61%
2023-11-28	0	19.96	19.94	19.96	19.82	20.55	17,336,916	348,196,014	20.084	19.40	19.38	19.40	19.26	19.97	17,840,526	19.517	-2.40%
2023-11-27	0	20.45	20.45	20.50	20.15	20.85	11,423,172	233,441,775	20.436	19.87	19.87	19.92	19.58	20.26	11,754,997	19.859	-1.45%
2023-11-24	0	20.75	20.70	20.75	20.45	21.05	10,729,964	222,887,841	20.773	20.16	20.12	20.16	19.87	20.46	11,041,652	20.186	-2.35%
2023-11-23	0	21.25	21.20	21.25	20.85	21.25	9,179,901	193,348,242	21.062	20.65	20.60	20.65	20.26	20.65	9,446,562	20.468	0.00%
2023-11-22	0	21.25	21.25	21.30	21.10	21.60	6,856,277	145,724,502	21.254	20.65	20.65	20.70	20.50	20.99	7,055,441	20.654	-1.16%
2023-11-21	0	21.50	21.45	21.50	21.40	22.20	10,734,423	234,066,456	21.805	20.89	20.84	20.89	20.80	21.57	11,046,241	21.190	-0.69%
2023-11-20	0	21.65	21.60	21.65	21.40	21.80	8,196,779	177,132,186	21.610	21.04	20.99	21.04	20.80	21.18	8,434,882	21.000	1.17%
2023-11-17	0	21.40	21.40	21.45	21.10	21.70	7,192,748	154,327,793	21.456	20.80	20.80	20.84	20.50	21.09	7,401,686	20.850	-1.15%
2023-11-16	0	21.65	21.60	21.65	21.45	21.90	6,151,060	133,180,323	21.652	21.04	20.99	21.04	20.84	21.28	6,329,738	21.040	-0.46%
2023-11-15	0	21.75	21.70	21.75	21.45	22.10	16,680,080	362,641,290	21.741	21.14	21.09	21.14	20.84	21.48	17,164,610	21.127	3.57%
2023-11-14	0	21.00	21.00	21.05	20.85	21.25	7,971,438	168,003,252	21.076	20.41	20.41	20.46	20.26	20.65	8,202,995	20.481	0.72%
2023-11-13	0	20.85	20.85	20.90	20.30	20.90	5,953,739	123,085,470	20.674	20.26	20.26	20.31	19.73	20.31	6,126,686	20.090	1.71%
2023-11-10	0	20.50	20.50	20.55	20.00	21.05	18,705,889	381,936,593	20.418	19.92	19.92	19.97	19.44	20.46	19,249,265	19.842	-3.53%
2023-11-09	0	21.25	21.20	21.25	21.15	21.85	11,040,524	236,102,048	21.385	20.65	20.60	20.65	20.55	21.23	11,361,234	20.781	-2.75%
2023-11-08	0	21.85	21.85	21.90	21.55	22.20	10,498,265	229,442,556	21.855	21.23	21.23	21.28	20.94	21.57	10,803,223	21.238	-0.91%
2023-11-07	0	22.05	22.05	22.10	21.95	22.55	9,141,088	202,066,427	22.105	21.43	21.43	21.48	21.33	21.91	9,406,622	21.481	-2.22%
2023-11-06	0	22.55	22.55	22.60	21.80	22.85	17,245,408	389,290,563	22.574	21.91	21.91	21.96	21.18	22.20	17,746,359	21.936	4.64%
2023-11-03	0	21.55	21.55	21.60	20.75	21.80	11,372,946	243,795,581	21.436	20.94	20.94	20.99	20.16	21.18	11,703,312	20.831	4.36%
2023-11-02	0	20.65	20.65	20.70	20.60	21.05	7,572,119	157,376,232	20.784	20.07	20.07	20.12	20.02	20.46	7,792,077	20.197	0.00%
2023-11-01	0	20.65	20.60	20.65	20.40	21.15	8,181,676	169,368,099	20.701	20.07	20.02	20.07	19.82	20.55	8,419,341	20.117	-1.67%
2023-10-31	0	21.00	21.00	21.05	20.80	21.30	8,541,835	179,411,158	21.004	20.41	20.41	20.46	20.21	20.70	8,789,962	20.411	-0.94%
2023-10-30	0	21.20	21.20	21.25	21.05	21.50	4,297,642	91,267,878	21.237	20.60	20.60	20.65	20.46	20.89	4,422,482	20.637	-0.24%
2023-10-27	0	21.25	21.25	21.30	20.95	21.40	6,339,048	134,395,587	21.201	20.65	20.65	20.70	20.36	20.80	6,523,187	20.603	1.19%
2023-10-26	0	21.00	21.00	21.05	20.95	21.45	12,337,809	260,645,523	21.126	20.41	20.41	20.46	20.36	20.84	12,696,203	20.529	-1.41%
2023-10-25	0	21.30	21.25	21.30	21.20	21.80	7,514,364	161,502,940	21.493	20.70	20.65	20.70	20.60	21.18	7,732,644	20.886	0.47%
2023-10-24	0	21.20	21.15	21.20	20.90	21.70	11,850,112	252,429,166	21.302	20.60	20.55	20.60	20.31	21.09	12,194,339	20.701	-0.24%
2023-10-20	0	21.25	21.25	21.30	21.00	21.80	14,342,738	306,454,988	21.367	20.65	20.65	20.70	20.41	21.18	14,759,372	20.763	-0.70%
2023-10-19	0	21.40	21.35	21.40	20.35	21.45	21,189,717	449,091,582	21.194	20.80	20.75	20.80	19.78	20.84	21,805,244	20.596	3.38%
2023-10-18	0	20.70	20.70	20.75	20.40	21.15	18,097,364	375,098,973	20.727	20.12	20.12	20.16	19.82	20.55	18,623,063	20.142	-1.43%
2023-10-17	0	21.00	20.95	21.00	20.70	21.60	17,151,002	360,396,368	21.013	20.41	20.36	20.41	20.12	20.99	17,649,211	20.420	-1.41%
2023-10-16	0	21.30	21.25	21.30	21.20	21.85	12,512,599	267,837,623	21.405	20.70	20.65	20.70	20.60	21.23	12,876,070	20.801	-2.96%
2023-10-13	0	21.95	21.90	21.95	21.50	22.60	19,086,784	419,607,250	21.984	21.33	21.28	21.33	20.89	21.96	19,641,224	21.364	-3.73%
2023-10-12	0	22.80	22.80	22.85	22.20	23.00	24,445,751	556,642,163	22.771	22.16	22.16	22.20	21.57	22.35	25,155,861	22.128	0.88%
2023-10-11	0	22.60	22.55	22.60	22.60	23.20	14,939,602	340,617,659	22.800	21.96	21.91	21.96	21.96	22.55	15,373,573	22.156	-0.44%
2023-10-10	0	22.70	22.65	22.70	22.65	23.10	17,476,143	399,209,199	22.843	22.06	22.01	22.06	22.01	22.45	17,983,797	22.198	0.67%
2023-10-09	0	22.55	22.45	22.55	22.30	22.80	13,955,987	314,073,685	22.505	21.91	21.82	21.91	21.67	22.16	14,361,386	21.869	0.22%
2023-10-06	0	22.50	22.45	22.50	22.25	22.85	9,138,232	206,042,667	22.547	21.86	21.82	21.86	21.62	22.20	9,403,683	21.911	0.90%
2023-10-05	0	22.30	22.30	22.35	22.20	23.00	29,822,409	671,402,041	22.513	21.67	21.67	21.72	21.57	22.35	30,688,702	21.878	-0.22%
2023-10-04	0	22.35	22.30	22.35	22.25	23.00	27,026,286	605,120,654	22.390	21.72	21.67	21.72	21.62	22.35	27,811,356	21.758	-3.04%
2023-10-03	0	23.05	23.05	23.10	22.95	23.70	28,761,238	667,085,911	23.194	22.40	22.40	22.45	22.30	23.03	29,596,706	22.539	-3.96%
2023-09-29	0	24.00	23.95	24.00	23.05	24.25	19,980,922	475,927,687	23.819	23.32	23.27	23.32	22.40	23.57	20,561,336	23.147	4.12%
2023-09-28	0	23.05	23.05	23.10	23.00	24.10	27,722,232	647,095,369	23.342	22.40	22.40	22.45	22.35	23.42	28,527,518	22.683	-4.75%
2023-09-27	0	24.20	24.15	24.20	23.95	24.60	10,877,172	263,366,359	24.213	23.52	23.47	23.52	23.27	23.91	11,193,136	23.529	1.26%
2023-09-26	0	23.90	23.90	23.95	23.40	24.15	20,374,361	485,107,571	23.810	23.23	23.23	23.27	22.74	23.47	20,966,203	23.138	0.00%
2023-09-25	0	23.90	23.85	23.90	23.70	25.10	20,098,025	485,753,373	24.169	23.23	23.18	23.23	23.03	24.39	20,681,840	23.487	-5.16%
2023-09-22	0	25.20	25.20	25.25	24.30	25.30	14,350,234	358,185,562	24.960	24.49	24.49	24.54	23.61	24.59	14,767,085	24.256	2.02%
2023-09-21	0	24.70	24.70	24.75	24.60	25.15	12,157,361	301,442,756	24.795	24.00	24.00	24.05	23.91	24.44	12,510,513	24.095	-1.79%
2023-09-20	0	25.15	25.15	25.20	25.10	25.55	7,660,907	193,474,949	25.255	24.44	24.44	24.49	24.39	24.83	7,883,444	24.542	-0.59%
2023-09-19	0	25.30	25.25	25.30	25.10	25.80	9,592,230	242,731,421	25.305	24.59	24.54	24.59	24.39	25.07	9,870,869	24.591	-1.17%
2023-09-18	0	25.60	25.60	25.70	25.05	25.85	10,123,038	259,187,512	25.604	24.88	24.88	24.97	24.34	25.12	10,417,096	24.881	-0.19%
2023-09-15	0	25.65	25.65	25.70	25.25	25.95	9,224,742	237,188,377	25.712	24.93	24.93	24.97	24.54	25.22	9,492,706	24.986	0.00%
2023-09-14	0	25.65	25.60	25.65	25.50	25.90	7,173,293	184,016,860	25.653	24.93	24.88	24.93	24.78	25.17	7,381,666	24.929	-0.77%
2023-09-13	0	25.85	25.80	25.85	25.80	26.25	6,089,422	157,916,701	25.933	25.12	25.07	25.12	25.07	25.51	6,266,310	25.201	-0.19%
2023-09-12	0	25.90	25.90	25.95	25.10	26.05	7,638,264	196,585,866	25.737	25.17	25.17	25.22	24.39	25.31	7,860,143	25.010	2.17%
2023-09-11	0	25.35	25.35	25.40	24.75	25.75	19,425,538	487,761,720	25.109	24.63	24.63	24.68	24.05	25.02	19,989,819	24.401	-2.12%
2023-09-07	0	25.90	25.85	25.90	25.70	26.35	6,598,120	170,564,312	25.850	25.17	25.12	25.17	24.97	25.61	6,789,785	25.121	-2.08%
2023-09-06	0	26.45	26.40	26.45	26.15	26.70	7,401,271	195,653,157	26.435	25.70	25.65	25.70	25.41	25.95	7,616,266	25.689	0.19%
2023-09-05	0	26.40	26.35	26.40	26.25	27.35	12,763,340	338,590,208	26.528	25.65	25.61	25.65	25.51	26.58	13,134,095	25.779	-3.47%
2023-09-04	0	27.35	27.30	27.35	26.80	27.40	13,162,752	357,365,903	27.150	26.58	26.53	26.58	26.04	26.63	13,545,109	26.383	3.01%
2023-08-31	0	26.55	26.50	26.55	26.35	26.85	8,010,309	212,412,249	26.517	25.80	25.75	25.80	25.61	26.09	8,242,996	25.769	-0.19%
2023-08-30	0	26.60	26.55	26.60	26.50	27.20	8,862,465	237,230,420	26.768	25.85	25.80	25.85	25.75	26.43	9,119,905	26.012	-0.93%
2023-08-29	0	26.85	26.80	26.85	26.65	27.15	5,637,160	151,932,254	26.952	26.09	26.04	26.09	25.90	26.38	5,800,910	26.191	1.32%
2023-08-28	0	26.50	26.45	26.50	26.45	27.15	8,198,230	219,309,036	26.751	25.75	25.70	25.75	25.70	26.38	8,436,375	25.996	1.15%
2023-08-25	0	26.20	26.20	26.25	26.00	26.45	9,841,613	258,402,551	26.256	25.46	25.46	25.51	25.27	25.70	10,127,496	25.515	-1.32%
2023-08-24	0	26.55	26.55	26.60	25.90	26.90	12,843,630	338,823,830	26.381	25.80	25.80	25.85	25.17	26.14	13,216,717	25.636	3.11%
2023-08-23	0	25.75	25.70	25.75	25.50	26.30	8,903,663	229,679,152	25.796	25.02	24.97	25.02	24.78	25.56	9,162,300	25.068	-1.34%
2023-08-22	0	26.10	26.05	26.10	25.55	26.30	11,244,601	291,955,034	25.964	25.36	25.31	25.36	24.83	25.56	11,571,239	25.231	2.76%
2023-08-21	0	25.40	25.35	25.40	25.00	26.15	13,689,998	348,758,521	25.475	24.68	24.63	24.68	24.29	25.41	14,087,670	24.756	-2.50%
2023-08-18	0	26.05	26.05	26.10	25.75	26.75	22,248,016	580,981,763	26.114	25.31	25.31	25.36	25.02	25.99	22,894,285	25.377	-3.70%
2023-08-17	0	27.05	27.00	27.05	26.35	27.25	16,649,837	448,874,185	26.960	26.29	26.24	26.29	25.61	26.48	17,133,488	26.199	-1.64%
2023-08-16	0	27.50	27.45	27.50	27.25	27.80	7,436,009	204,131,373	27.452	26.72	26.68	26.72	26.48	27.02	7,652,013	26.677	-1.43%
2023-08-15	0	27.90	27.85	27.90	27.75	28.30	4,361,299	122,048,131	27.984	27.11	27.06	27.11	26.97	27.50	4,487,988	27.194	-1.06%
2023-08-14	0	28.20	28.20	28.25	27.00	28.30	11,316,062	313,993,082	27.748	27.40	27.40	27.45	26.24	27.50	11,644,775	26.964	-1.40%
2023-08-11	0	28.60	28.55	28.60	28.35	29.40	7,823,873	223,637,857	28.584	27.79	27.74	27.79	27.55	28.57	8,051,144	27.777	-1.72%
2023-08-10	0	29.10	29.10	29.15	28.35	29.30	13,960,453	402,201,889	28.810	28.28	28.28	28.33	27.55	28.47	14,365,982	27.997	0.69%
2023-08-09	0	28.90	28.85	28.90	28.55	29.10	11,553,328	332,329,209	28.765	28.08	28.04	28.08	27.74	28.28	11,888,934	27.953	-1.03%
2023-08-08	0	29.20	29.20	29.25	29.05	29.65	7,022,863	205,625,521	29.279	28.38	28.38	28.42	28.23	28.81	7,226,866	28.453	-2.18%
2023-08-07	0	29.85	29.85	29.90	29.20	29.95	6,320,610	188,016,345	29.747	29.01	29.01	29.06	28.38	29.10	6,504,214	28.907	-0.17%
2023-08-04	0	29.90	29.85	29.90	29.35	30.05	15,240,022	453,449,111	29.754	29.06	29.01	29.06	28.52	29.20	15,682,720	28.914	1.18%
2023-08-03	0	29.55	29.55	29.60	28.80	30.15	10,101,085	299,681,206	29.668	28.72	28.72	28.76	27.99	29.30	10,394,505	28.831	1.37%
2023-08-02	0	29.15	29.10	29.15	28.75	29.90	11,470,273	334,537,433	29.166	28.33	28.28	28.33	27.94	29.06	11,803,466	28.342	-1.69%
2023-08-01	0	29.65	29.65	29.70	29.35	29.95	11,096,272	328,763,924	29.628	28.81	28.81	28.86	28.52	29.10	11,418,601	28.792	-0.34%
2023-07-31	0	29.75	29.75	29.80	29.55	31.45	19,786,564	594,436,294	30.042	28.91	28.91	28.96	28.72	30.56	20,361,332	29.194	-3.41%
2023-07-28	0	30.80	30.75	30.80	30.20	30.90	19,460,465	598,197,922	30.739	29.93	29.88	29.93	29.35	30.03	20,025,760	29.871	0.16%
2023-07-27	0	30.75	30.75	30.80	29.30	30.95	38,391,274	1,155,257,954	30.092	29.88	29.88	29.93	28.47	30.08	39,506,479	29.242	5.49%
2023-07-26	0	29.15	29.15	29.20	28.15	29.25	14,546,927	419,781,165	28.857	28.33	28.33	28.38	27.36	28.42	14,969,492	28.042	3.74%
2023-07-25	0	28.10	28.10	28.15	27.90	28.50	14,618,709	410,952,096	28.111	27.31	27.31	27.36	27.11	27.70	15,043,359	27.318	2.00%
2023-07-24	0	27.55	27.50	27.55	27.05	27.80	6,521,084	179,213,487	27.482	26.77	26.72	26.77	26.29	27.02	6,710,511	26.706	-0.18%
2023-07-21	0	27.60	27.60	27.65	27.30	27.90	7,506,828	206,890,110	27.560	26.82	26.82	26.87	26.53	27.11	7,724,889	26.782	-0.18%
2023-07-20	0	27.65	27.60	27.65	27.45	28.20	8,710,292	242,018,778	27.785	26.87	26.82	26.87	26.68	27.40	8,963,312	27.001	-1.78%
2023-07-19	0	28.15	28.15	28.20	27.85	28.40	6,326,187	177,624,408	28.078	27.36	27.36	27.40	27.06	27.60	6,509,953	27.285	-0.88%
2023-07-18	0	28.40	28.40	28.45	28.10	28.65	7,564,165	214,906,263	28.411	27.60	27.60	27.65	27.31	27.84	7,783,892	27.609	-1.39%
2023-07-14	0	28.80	28.80	28.85	28.65	29.10	11,106,409	320,696,418	28.875	27.99	27.99	28.04	27.84	28.28	11,429,032	28.060	0.17%
2023-07-13	0	28.75	28.75	28.80	28.70	29.40	17,299,685	502,435,457	29.043	27.94	27.94	27.99	27.89	28.57	17,802,213	28.223	1.41%
2023-07-12	0	28.35	28.30	28.35	28.05	28.60	6,221,416	176,375,671	28.350	27.55	27.50	27.55	27.26	27.79	6,402,138	27.549	0.35%
2023-07-11	0	28.25	28.20	28.25	27.50	28.70	17,611,610	498,088,896	28.282	27.45	27.40	27.45	26.72	27.89	18,123,199	27.483	3.10%
2023-07-10	0	27.40	27.40	27.45	27.05	27.75	8,988,299	245,437,369	27.306	26.63	26.63	26.68	26.29	26.97	9,249,395	26.536	2.24%
2023-07-07	0	26.80	26.75	26.80	26.05	27.05	13,097,120	349,821,224	26.710	26.04	25.99	26.04	25.31	26.29	13,477,570	25.956	0.37%
2023-07-06	0	26.70	26.65	26.70	26.55	27.95	14,487,700	389,930,116	26.915	25.95	25.90	25.95	25.80	27.16	14,908,544	26.155	-5.32%
2023-07-05	0	28.20	28.15	28.20	27.95	28.40	7,413,483	209,165,008	28.214	27.40	27.36	27.40	27.16	27.60	7,628,833	27.418	0.00%
2023-07-04	0	28.20	28.20	28.25	27.70	28.40	6,402,498	179,554,015	28.044	27.40	27.40	27.45	26.92	27.60	6,588,480	27.253	1.08%
2023-07-03	0	27.90	27.90	27.95	26.50	28.20	12,793,419	354,335,649	27.697	27.11	27.11	27.16	25.75	27.40	13,165,047	26.915	4.49%
2023-06-30	0	26.70	26.70	26.75	26.65	27.25	9,560,183	256,354,961	26.815	25.95	25.95	25.99	25.90	26.48	9,837,891	26.058	-0.74%
2023-06-29	0	26.90	26.85	26.90	26.75	27.80	8,505,200	230,612,250	27.114	26.14	26.09	26.14	25.99	27.02	8,752,262	26.349	-2.89%
2023-06-28	0	27.70	27.70	27.75	27.05	27.80	5,208,607	143,566,176	27.563	26.92	26.92	26.97	26.29	27.02	5,359,909	26.785	1.47%
2023-06-27	0	27.30	27.25	27.30	26.90	27.55	10,606,500	289,460,805	27.291	26.53	26.48	26.53	26.14	26.77	10,914,602	26.521	-0.73%
2023-06-26	0	27.50	27.45	27.50	27.25	28.00	13,433,307	369,869,824	27.534	26.72	26.68	26.72	26.48	27.21	13,823,523	26.757	-1.79%
2023-06-23	0	28.00	28.00	28.05	27.80	28.25	8,738,887	244,800,124	28.013	27.21	27.21	27.26	27.02	27.45	8,992,738	27.222	-0.71%
2023-06-21	0	28.20	28.20	28.25	27.95	28.40	9,485,601	267,340,470	28.184	27.40	27.40	27.45	27.16	27.60	9,761,142	27.388	-1.74%
2023-06-20	0	28.70	28.65	28.70	28.60	29.40	11,961,939	345,687,811	28.899	27.89	27.84	27.89	27.79	28.57	12,309,414	28.083	-0.17%
2023-06-19	0	28.75	28.70	28.75	28.45	28.95	11,084,673	317,741,402	28.665	27.94	27.89	27.94	27.65	28.13	11,406,665	27.856	-0.35%
2023-06-16	0	28.85	28.85	28.90	28.70	29.20	16,280,526	470,766,631	28.916	28.04	28.04	28.08	27.89	28.38	16,753,449	28.100	-0.17%
2023-06-15	0	28.90	28.85	28.90	28.00	28.90	10,328,111	295,066,357	28.569	28.08	28.04	28.08	27.21	28.08	10,628,126	27.763	1.40%
2023-06-14	0	28.50	28.50	28.55	28.00	28.80	19,854,376	565,602,856	28.488	27.70	27.70	27.74	27.21	27.99	20,431,114	27.683	1.24%
2023-06-13	0	28.15	28.10	28.15	27.50	28.25	15,979,133	448,368,900	28.060	27.36	27.31	27.36	26.72	27.45	16,443,301	27.268	1.81%
2023-06-12	0	27.65	27.65	27.70	27.25	27.75	9,933,199	273,420,005	27.526	26.87	26.87	26.92	26.48	26.97	10,221,742	26.749	1.28%
2023-06-09	0	27.30	27.25	27.30	27.20	27.75	6,849,990	187,669,466	27.397	26.53	26.48	26.53	26.43	26.97	7,048,971	26.624	0.18%
2023-06-08	0	27.25	27.20	27.25	26.80	27.45	7,858,535	213,829,491	27.210	26.48	26.43	26.48	26.04	26.68	8,086,813	26.442	-0.91%
2023-06-07	0	27.50	27.50	27.55	26.70	27.80	15,007,392	411,135,397	27.396	26.72	26.72	26.77	25.95	27.02	15,443,333	26.622	3.77%
2023-06-06	0	26.50	26.50	26.55	26.30	26.85	6,107,632	161,889,992	26.506	25.75	25.75	25.80	25.56	26.09	6,285,049	25.758	0.00%
2023-06-05	0	26.50	26.50	26.55	26.25	26.80	8,528,871	226,048,137	26.504	25.75	25.75	25.80	25.51	26.04	8,776,621	25.756	0.00%
2023-06-02	0	26.50	26.45	26.50	25.25	26.80	26,352,263	689,100,972	26.150	25.75	25.70	25.75	24.54	26.04	27,117,754	25.411	6.85%
2023-06-01	0	24.80	24.80	24.85	24.70	26.00	15,712,125	397,335,003	25.288	24.10	24.10	24.15	24.00	25.27	16,168,537	24.575	-2.17%
2023-05-31	0	25.35	25.30	25.35	24.85	26.00	23,207,791	587,748,236	25.326	24.63	24.59	24.63	24.15	25.27	23,881,940	24.611	-1.55%
2023-05-30	0	25.75	25.70	25.75	24.70	25.75	9,260,084	236,118,261	25.499	25.02	24.97	25.02	24.00	25.02	9,529,075	24.779	2.39%
2023-05-29	0	25.15	25.10	25.15	24.70	25.40	11,152,500	279,694,159	25.079	24.44	24.39	24.44	24.00	24.68	11,476,462	24.371	1.82%
2023-05-25	0	24.70	24.65	24.70	24.00	24.70	15,706,873	382,661,089	24.363	24.00	23.95	24.00	23.32	24.00	16,163,132	23.675	-0.20%
2023-05-24	0	24.75	24.70	24.75	24.50	25.80	20,633,722	512,194,055	24.823	24.05	24.00	24.05	23.81	25.07	21,233,099	24.122	-5.35%
2023-05-23	0	26.15	26.15	26.20	25.80	26.45	7,076,737	185,123,327	26.159	25.41	25.41	25.46	25.07	25.70	7,282,305	25.421	-1.32%
2023-05-22	0	26.50	26.45	26.50	26.30	26.90	6,195,729	164,848,463	26.607	25.75	25.70	25.75	25.56	26.14	6,375,705	25.856	0.00%
2023-05-19	0	26.50	26.45	26.50	25.90	26.80	10,096,002	266,895,534	26.436	25.75	25.70	25.75	25.17	26.04	10,389,275	25.690	-0.38%
2023-05-18	0	26.60	26.55	26.60	26.35	26.75	6,018,470	159,867,538	26.563	25.85	25.80	25.85	25.61	25.99	6,193,297	25.813	1.33%
2023-05-17	0	26.25	26.20	26.25	26.20	27.00	19,910,276	529,529,630	26.596	25.51	25.46	25.51	25.46	26.24	20,488,638	25.845	-1.87%
2023-05-16	0	26.75	26.70	26.75	26.40	26.95	10,622,273	283,680,914	26.706	25.99	25.95	25.99	25.65	26.19	10,930,833	25.952	1.13%
2023-05-15	0	26.45	26.40	26.45	25.50	26.60	16,206,147	423,161,978	26.111	25.70	25.65	25.70	24.78	25.85	16,676,910	25.374	2.32%
2023-05-12	0	25.85	25.80	25.85	25.50	26.30	12,715,002	328,189,423	25.811	25.12	25.07	25.12	24.78	25.56	13,084,352	25.083	-0.58%
2023-05-11	0	26.00	26.00	26.05	25.40	26.10	17,930,863	461,645,546	25.746	25.27	25.27	25.31	24.68	25.36	18,451,726	25.019	0.97%
2023-05-10	0	25.75	25.70	25.75	24.75	25.90	13,505,111	343,803,813	25.457	25.02	24.97	25.02	24.05	25.17	13,897,413	24.739	2.59%
2023-05-09	0	25.10	25.05	25.10	24.70	26.00	28,449,757	719,278,910	25.282	24.39	24.34	24.39	24.00	25.27	29,276,177	24.569	-3.83%
2023-05-08	0	26.10	26.10	26.15	25.95	27.20	20,403,465	536,630,749	26.301	25.36	25.36	25.41	25.22	26.43	20,996,153	25.559	-2.97%
2023-05-05	0	26.90	26.90	26.95	26.75	27.25	10,087,466	272,254,946	26.989	26.14	26.14	26.19	25.99	26.48	10,380,491	26.228	-0.92%
2023-05-04	0	27.15	27.10	27.15	26.20	27.25	22,007,700	589,281,625	26.776	26.38	26.34	26.38	25.46	26.48	22,646,988	26.020	0.74%
2023-05-03	0	26.95	26.90	26.95	26.60	27.95	19,819,627	534,981,052	26.993	26.19	26.14	26.19	25.85	27.16	20,395,355	26.231	-4.94%
2023-05-02	0	28.35	28.35	28.40	27.40	29.10	27,666,300	781,448,851	28.246	27.55	27.55	27.60	26.63	28.28	28,469,962	27.448	1.80%
2023-04-28	0	27.85	27.85	27.90	27.40	28.35	21,642,103	602,338,678	27.832	27.06	27.06	27.11	26.63	27.55	22,270,771	27.046	1.09%
2023-04-27	0	27.55	27.55	27.60	27.35	28.00	10,418,286	288,562,935	27.698	26.77	26.77	26.82	26.58	27.21	10,720,920	26.916	-1.08%
2023-04-26	0	27.85	27.80	27.85	27.05	27.95	12,463,504	344,752,338	27.661	27.06	27.02	27.06	26.29	27.16	12,825,549	26.880	0.18%
2023-04-25	0	27.80	27.75	27.80	27.70	28.95	16,863,417	474,186,295	28.119	27.02	26.97	27.02	26.92	28.13	17,353,272	27.325	-4.47%
2023-04-24	0	29.10	29.05	29.10	28.35	29.55	15,967,192	459,247,036	28.762	28.28	28.23	28.28	27.55	28.72	16,431,013	27.950	-1.19%
2023-04-21	0	29.45	29.45	29.50	29.10	29.80	17,668,693	519,452,075	29.400	28.62	28.62	28.67	28.28	28.96	18,181,940	28.570	-1.51%
2023-04-20	0	29.90	29.85	29.90	29.30	30.05	33,886,258	1,006,885,684	29.714	29.06	29.01	29.06	28.47	29.20	34,870,599	28.875	4.00%
2023-04-19	0	28.75	28.70	28.75	28.00	29.10	21,560,766	617,724,138	28.650	27.94	27.89	27.94	27.21	28.28	22,187,072	27.842	2.31%
2023-04-18	0	28.10	28.05	28.10	27.65	28.45	9,898,679	277,096,855	27.993	27.31	27.26	27.31	26.87	27.65	10,186,220	27.203	-1.06%
2023-04-17	0	28.40	28.35	28.40	27.60	28.55	18,422,764	519,095,788	28.177	27.60	27.55	27.60	26.82	27.74	18,957,916	27.381	2.90%
2023-04-14	0	27.60	27.55	27.60	27.50	28.50	18,517,934	514,577,443	27.788	26.82	26.77	26.82	26.72	27.70	19,055,850	27.004	-3.16%
2023-04-13	0	28.50	28.45	28.50	27.30	28.50	8,855,936	248,455,493	28.055	27.70	27.65	27.70	26.53	27.70	9,113,187	27.263	0.88%
2023-04-12	0	28.25	28.20	28.25	28.05	29.00	12,526,298	354,493,088	28.300	27.45	27.40	27.45	27.26	28.18	12,890,167	27.501	-2.25%
2023-04-11	0	28.90	28.90	28.95	28.65	29.45	11,959,172	347,084,983	29.023	28.08	28.08	28.13	27.84	28.62	12,306,567	28.203	0.35%
2023-04-06	0	28.80	28.75	28.80	28.45	29.00	10,918,553	313,574,618	28.719	27.99	27.94	27.99	27.65	28.18	11,235,719	27.909	-1.54%
2023-04-04	0	29.25	29.20	29.25	28.80	29.55	12,421,195	362,852,821	29.212	28.42	28.38	28.42	27.99	28.72	12,782,011	28.388	0.17%
2023-04-03	0	29.20	29.20	29.25	27.55	29.20	28,399,964	819,299,423	28.849	28.38	28.38	28.42	26.77	28.38	29,224,937	28.034	6.96%
2023-03-31	0	27.30	27.30	27.35	26.70	27.90	20,858,727	572,256,797	27.435	26.53	26.53	26.58	25.95	27.11	21,464,640	26.660	2.63%
2023-03-30	0	26.60	26.55	26.60	25.85	26.60	12,660,365	332,540,331	26.266	25.85	25.80	25.85	25.12	25.85	13,028,128	25.525	1.14%
2023-03-29	0	26.30	26.25	26.30	26.10	26.95	10,019,572	264,572,292	26.406	25.56	25.51	25.56	25.36	26.19	10,310,624	25.660	-0.19%
2023-03-28	0	26.35	26.30	26.35	26.10	26.65	7,090,568	186,919,157	26.362	25.61	25.56	25.61	25.36	25.90	7,296,538	25.618	-0.19%
2023-03-27	0	26.40	26.35	26.40	26.10	27.20	21,336,586	568,978,992	26.667	25.65	25.61	25.65	25.36	26.43	21,956,380	25.914	-0.75%
2023-03-24	0	26.60	26.60	26.65	26.30	27.10	6,440,560	171,723,250	26.663	25.85	25.85	25.90	25.56	26.34	6,627,648	25.910	-1.30%
2023-03-23	0	26.95	26.85	26.95	26.45	27.20	14,263,972	381,399,168	26.739	26.19	26.09	26.19	25.70	26.43	14,678,317	25.984	-1.10%
2023-03-22	0	27.25	27.20	27.25	26.60	27.40	15,873,201	430,850,881	27.143	26.48	26.43	26.48	25.85	26.63	16,334,292	26.377	2.44%
2023-03-21	0	26.60	26.60	26.65	25.90	26.65	10,485,145	276,542,296	26.375	25.85	25.85	25.90	25.17	25.90	10,789,722	25.630	2.70%
2023-03-20	0	25.90	25.85	25.90	25.60	26.60	18,190,840	471,758,258	25.934	25.17	25.12	25.17	24.88	25.85	18,719,255	25.202	-3.36%
2023-03-17	0	26.80	26.80	26.85	26.40	27.00	10,653,847	285,169,598	26.767	26.04	26.04	26.09	25.65	26.24	10,963,324	26.011	2.10%
2023-03-16	0	26.25	26.20	26.25	25.60	26.35	16,695,116	434,771,901	26.042	25.51	25.46	25.51	24.88	25.61	17,180,082	25.307	0.19%
2023-03-15	0	26.20	26.20	26.25	26.15	27.25	10,304,766	272,601,400	26.454	25.46	25.46	25.51	25.41	26.48	10,604,103	25.707	-1.13%
2023-03-14	0	26.50	26.45	26.50	26.35	27.35	11,910,583	318,848,372	26.770	25.75	25.70	25.75	25.61	26.58	12,256,566	26.014	-2.57%
2023-03-13	0	27.20	27.15	27.20	25.85	27.45	14,434,854	387,382,766	26.837	26.43	26.38	26.43	25.12	26.68	14,854,163	26.079	4.21%
2023-03-10	0	26.10	26.05	26.10	25.50	27.15	22,938,362	598,457,922	26.090	25.36	25.31	25.36	24.78	26.38	23,604,685	25.353	-4.92%
2023-03-09	0	27.45	27.40	27.45	27.10	27.70	9,823,402	269,823,141	27.467	26.68	26.63	26.68	26.34	26.92	10,108,756	26.692	0.55%
2023-03-08	0	27.30	27.30	27.35	27.20	27.70	13,721,962	377,814,160	27.534	26.53	26.53	26.58	26.43	26.92	14,120,563	26.756	-2.33%
2023-03-07	0	27.95	27.90	27.95	27.65	28.50	11,165,343	313,368,283	28.066	27.16	27.11	27.16	26.87	27.70	11,489,678	27.274	-0.71%
2023-03-06	0	28.15	28.10	28.15	27.25	28.40	12,609,059	354,070,314	28.081	27.36	27.31	27.36	26.48	27.60	12,975,332	27.288	2.36%
2023-03-03	0	27.50	27.45	27.50	27.25	28.10	11,633,520	320,919,229	27.586	26.72	26.68	26.72	26.48	27.31	11,971,455	26.807	1.29%
2023-03-02	0	27.15	27.15	27.20	27.00	28.65	15,359,715	422,963,359	27.537	26.38	26.38	26.43	26.24	27.84	15,805,890	26.760	-4.90%
2023-03-01	0	28.55	28.55	28.60	27.05	28.75	15,289,264	432,210,314	28.269	27.74	27.74	27.79	26.29	27.94	15,733,393	27.471	4.96%
2023-02-28	0	27.20	27.20	27.25	27.15	28.25	15,157,953	416,151,256	27.454	26.43	26.43	26.48	26.38	27.45	15,598,267	26.679	-1.63%
2023-02-27	0	27.65	27.65	27.75	27.10	27.85	12,253,194	338,056,739	27.589	26.87	26.87	26.97	26.34	27.06	12,609,130	26.810	-0.18%
2023-02-24	0	27.70	27.70	27.75	27.30	28.05	10,391,023	287,841,504	27.701	26.92	26.92	26.97	26.53	27.26	10,692,866	26.919	0.91%
2023-02-23	0	27.45	27.40	27.45	27.30	28.05	12,211,913	336,990,844	27.595	26.68	26.63	26.68	26.53	27.26	12,566,649	26.816	-0.36%
2023-02-22	0	27.55	27.50	27.55	27.05	27.75	9,435,638	259,216,799	27.472	26.77	26.72	26.77	26.29	26.97	9,709,728	26.697	-0.36%
2023-02-21	0	27.65	27.60	27.65	27.50	28.35	9,352,961	259,947,227	27.793	26.87	26.82	26.87	26.72	27.55	9,624,650	27.008	-0.54%
2023-02-20	0	27.80	27.80	27.85	26.75	28.10	12,893,105	355,678,982	27.587	27.02	27.02	27.06	25.99	27.31	13,267,629	26.808	-1.24%
2023-02-17	0	28.15	28.10	28.15	28.00	29.15	10,973,483	311,903,160	28.423	27.36	27.31	27.36	27.21	28.33	11,292,245	27.621	-3.10%
2023-02-16	0	29.05	29.00	29.05	28.95	29.80	8,529,933	250,222,105	29.335	28.23	28.18	28.23	28.13	28.96	8,777,714	28.507	-0.17%
2023-02-15	0	29.10	29.10	29.15	28.70	29.30	9,488,739	275,613,419	29.046	28.28	28.28	28.33	27.89	28.47	9,764,372	28.226	0.00%
2023-02-14	0	29.10	29.05	29.10	28.60	29.20	10,794,102	312,239,841	28.927	28.28	28.23	28.28	27.79	28.38	11,107,653	28.110	1.22%
2023-02-13	0	28.75	28.70	28.75	27.90	28.90	12,554,161	358,331,119	28.543	27.94	27.89	27.94	27.11	28.08	12,918,839	27.737	0.00%
2023-02-10	0	28.75	28.70	28.75	28.55	29.80	18,954,438	549,136,633	28.971	27.94	27.89	27.94	27.74	28.96	19,505,034	28.154	-2.54%
2023-02-09	0	29.50	29.45	29.50	27.95	29.55	27,623,457	804,265,103	29.115	28.67	28.62	28.67	27.16	28.72	28,425,874	28.293	5.36%
2023-02-08	0	28.00	28.00	28.05	27.95	28.65	10,739,064	303,162,401	28.230	27.21	27.21	27.26	27.16	27.84	11,051,017	27.433	-0.53%
2023-02-07	0	28.15	28.15	28.20	28.10	28.60	7,615,552	215,148,898	28.251	27.36	27.36	27.40	27.31	27.79	7,836,772	27.454	0.00%
2023-02-06	0	28.15	28.15	28.20	27.70	28.45	21,857,867	613,950,616	28.088	27.36	27.36	27.40	26.92	27.65	22,492,803	27.295	-2.43%
2023-02-03	0	28.85	28.80	28.85	28.10	29.00	21,614,864	616,369,999	28.516	28.04	27.99	28.04	27.31	28.18	22,242,741	27.711	-1.03%
2023-02-02	0	29.15	29.10	29.15	28.50	30.50	29,568,483	863,210,801	29.194	28.33	28.28	28.33	27.70	29.64	30,427,400	28.370	-2.67%
2023-02-01	0	29.95	29.90	29.95	28.85	30.50	34,032,930	1,009,692,319	29.668	29.10	29.06	29.10	28.04	29.64	35,021,532	28.831	2.22%
2023-01-31	0	29.30	29.25	29.30	28.25	29.40	29,576,906	858,472,586	29.025	28.47	28.42	28.47	27.45	28.57	30,436,068	28.206	1.56%
2023-01-30	0	28.85	28.80	28.85	28.60	30.70	46,359,463	1,355,341,812	29.236	28.04	27.99	28.04	27.79	29.83	47,706,131	28.410	-5.56%
2023-01-27	0	30.55	30.50	30.55	29.25	30.80	35,010,355	1,057,133,058	30.195	29.69	29.64	29.69	28.42	29.93	36,027,350	29.343	4.09%
2023-01-26	0	29.35	29.30	29.35	28.60	31.55	45,933,399	1,374,582,164	29.926	28.52	28.47	28.52	27.79	30.66	47,267,691	29.081	-2.17%
2023-01-20	0	30.00	29.95	30.00	29.55	30.20	15,325,398	458,231,892	29.900	29.15	29.10	29.15	28.72	29.35	15,770,576	29.056	0.84%
2023-01-19	0	29.75	29.70	29.75	28.55	29.80	22,944,811	675,330,115	29.433	28.91	28.86	28.91	27.74	28.96	23,611,321	28.602	2.59%
2023-01-18	0	29.00	28.95	29.00	27.55	29.35	15,977,114	461,193,380	28.866	28.18	28.13	28.18	26.77	28.52	16,441,224	28.051	3.76%
2023-01-17	0	27.95	27.95	28.00	27.65	28.70	20,038,130	561,895,753	28.041	27.16	27.16	27.21	26.87	27.89	20,620,206	27.250	-2.78%
2023-01-16	0	28.75	28.65	28.75	28.50	29.90	21,844,351	635,514,022	29.093	27.94	27.84	27.94	27.70	29.06	22,478,894	28.272	0.00%
2023-01-13	0	28.75	28.70	28.75	28.05	28.85	15,763,214	448,644,670	28.462	27.94	27.89	27.94	27.26	28.04	16,221,110	27.658	2.31%
2023-01-12	0	28.10	28.05	28.10	27.55	29.50	21,699,433	612,065,096	28.207	27.31	27.26	27.31	26.77	28.67	22,329,767	27.410	-1.06%
2023-01-11	0	28.40	28.40	28.45	28.25	29.70	24,687,817	710,950,942	28.798	27.60	27.60	27.65	27.45	28.86	25,404,958	27.985	-3.24%
2023-01-10	0	29.35	29.35	29.40	28.05	29.60	34,632,332	1,006,520,152	29.063	28.52	28.52	28.57	27.26	28.76	35,638,346	28.243	4.82%
2023-01-09	0	28.00	27.95	28.00	27.30	28.60	25,449,344	711,620,431	27.962	27.21	27.16	27.21	26.53	27.79	26,188,607	27.173	3.70%
2023-01-06	0	27.00	26.95	27.00	26.50	28.60	31,800,731	867,176,457	27.269	26.24	26.19	26.24	25.75	27.79	32,724,491	26.499	-2.88%
2023-01-05	0	27.80	27.80	27.90	27.70	29.10	32,785,602	920,941,198	28.090	27.02	27.02	27.11	26.92	28.28	33,737,971	27.297	-0.89%
2023-01-04	0	28.05	27.95	28.05	26.60	28.05	29,435,503	810,609,392	27.539	27.26	27.16	27.26	25.85	27.26	30,290,557	26.761	4.28%
2023-01-03	0	26.90	26.90	26.95	25.45	28.20	31,833,140	865,317,760	27.183	26.14	26.14	26.19	24.73	27.40	32,757,842	26.416	3.86%
2022-12-30	0	25.90	25.90	25.95	25.90	26.50	20,197,729	528,320,025	26.157	25.17	25.17	25.22	25.17	25.75	20,784,441	25.419	0.39%
2022-12-29	0	25.80	25.75	25.80	24.90	26.00	28,366,579	726,366,192	25.606	25.07	25.02	25.07	24.20	25.27	29,190,583	24.884	1.57%
2022-12-28	0	25.40	25.35	25.40	24.50	26.10	46,638,082	1,171,876,654	25.127	24.68	24.63	24.68	23.81	25.36	47,992,843	24.418	1.60%
2022-12-23	0	25.00	24.95	25.00	24.45	25.20	16,852,549	419,099,678	24.869	24.29	24.25	24.29	23.76	24.49	17,342,089	24.167	-1.38%
2022-12-22	0	25.35	25.35	25.40	24.85	25.75	23,233,829	585,789,374	25.213	24.63	24.63	24.68	24.15	25.02	23,908,734	24.501	0.80%
2022-12-21	0	25.15	25.10	25.15	24.35	25.40	23,866,053	594,791,407	24.922	24.44	24.39	24.44	23.66	24.68	24,559,324	24.219	-0.20%
2022-12-20	0	25.20	25.20	25.25	24.50	25.50	25,747,433	645,794,229	25.082	24.49	24.49	24.54	23.81	24.78	26,495,355	24.374	1.20%
2022-12-19	0	24.90	24.85	24.90	24.50	26.00	41,061,892	1,022,938,657	24.912	24.20	24.15	24.20	23.81	25.27	42,254,674	24.209	-3.86%
2022-12-16	0	25.90	25.90	25.95	25.10	26.15	30,318,518	782,368,944	25.805	25.17	25.17	25.22	24.39	25.41	31,199,222	25.077	0.97%
2022-12-15	0	25.65	25.65	25.70	25.10	26.10	18,811,950	482,625,800	25.655	24.93	24.93	24.97	24.39	25.36	19,358,407	24.931	-1.16%
2022-12-14	0	25.95	25.90	25.95	25.60	27.00	30,839,955	809,553,514	26.250	25.22	25.17	25.22	24.88	26.24	31,735,806	25.509	-2.26%
2022-12-13	0	26.55	26.50	26.55	25.40	26.80	26,262,934	691,436,380	26.328	25.80	25.75	25.80	24.68	26.04	27,025,830	25.584	4.32%
2022-12-12	0	25.45	25.40	25.45	25.15	27.20	39,781,726	1,029,808,182	25.887	24.73	24.68	24.73	24.44	26.43	40,937,321	25.156	-3.23%
2022-12-09	0	26.30	26.30	26.35	25.20	27.20	61,746,805	1,626,940,334	26.349	25.56	25.56	25.61	24.49	26.43	63,540,451	25.605	1.74%
2022-12-08	0	25.85	25.85	25.90	23.90	26.45	64,398,717	1,636,351,132	25.410	25.12	25.12	25.17	23.23	25.70	66,269,396	24.692	10.00%
2022-12-07	0	23.50	23.50	23.55	23.25	26.90	94,412,519	2,381,053,121	25.220	22.84	22.84	22.89	22.59	26.14	97,155,051	24.508	-4.86%
2022-12-06	0	24.70	24.65	24.70	23.65	25.35	53,175,488	1,306,432,713	24.568	24.00	23.95	24.00	22.98	24.63	54,720,151	23.875	1.65%
2022-12-05	0	24.30	24.25	24.30	21.65	24.70	73,332,667	1,723,892,281	23.508	23.61	23.57	23.61	21.04	24.00	75,462,863	22.844	13.82%
2022-12-02	0	21.35	21.35	21.40	20.75	22.40	48,856,008	1,050,530,248	21.503	20.75	20.75	20.80	20.16	21.77	50,275,197	20.896	-0.47%
2022-12-01	0	21.45	21.45	21.50	21.25	23.40	71,095,241	1,558,621,467	21.923	20.84	20.84	20.89	20.65	22.74	73,160,444	21.304	2.14%
2022-11-30	0	21.00	20.95	21.00	19.64	21.00	40,697,159	830,764,702	20.413	20.41	20.36	20.41	19.09	20.41	41,879,346	19.837	5.63%
2022-11-29	0	19.88	19.86	19.88	18.50	19.92	34,010,653	661,730,365	19.457	19.32	19.30	19.32	17.98	19.36	34,998,608	18.907	5.74%
2022-11-28	0	18.80	18.78	18.80	16.44	19.00	42,934,169	775,708,193	18.067	18.27	18.25	18.27	15.98	18.46	44,181,338	17.557	8.42%
2022-11-25	0	17.34	17.32	17.34	17.24	18.12	15,174,610	264,280,150	17.416	16.85	16.83	16.85	16.75	17.61	15,615,408	16.924	-3.88%
2022-11-24	0	18.04	18.02	18.04	17.62	18.14	9,038,032	161,803,023	17.903	17.53	17.51	17.53	17.12	17.63	9,300,572	17.397	1.81%
2022-11-23	0	17.72	17.72	17.76	17.34	17.94	9,784,765	173,402,720	17.722	17.22	17.22	17.26	16.85	17.43	10,068,997	17.221	-0.45%
2022-11-22	0	17.80	17.78	17.80	17.60	18.42	17,954,745	320,178,184	17.833	17.30	17.28	17.30	17.10	17.90	18,476,302	17.329	-1.66%
2022-11-21	0	18.10	18.08	18.10	17.90	19.00	33,683,566	615,409,339	18.270	17.59	17.57	17.59	17.39	18.46	34,662,020	17.755	-7.75%
2022-11-18	0	19.62	19.60	19.62	19.48	20.25	18,383,541	365,524,445	19.883	19.07	19.05	19.07	18.93	19.68	18,917,553	19.322	-1.70%
2022-11-17	0	19.96	19.94	19.96	19.24	20.15	23,567,748	465,679,195	19.759	19.40	19.38	19.40	18.70	19.58	24,252,353	19.201	-0.20%
2022-11-16	0	20.00	19.96	20.00	19.56	20.15	23,363,492	464,419,266	19.878	19.44	19.40	19.44	19.01	19.58	24,042,164	19.317	0.60%
2022-11-15	0	19.88	19.86	19.88	18.78	20.50	37,665,108	748,416,951	19.870	19.32	19.30	19.32	18.25	19.92	38,759,219	19.309	6.08%
2022-11-14	0	18.74	18.70	18.74	18.30	19.80	47,676,187	899,118,479	18.859	18.21	18.17	18.21	17.78	19.24	49,061,104	18.327	0.00%
2022-11-11	0	18.74	18.72	18.74	17.60	18.78	45,982,431	839,210,014	18.251	18.21	18.19	18.21	17.10	18.25	47,318,147	17.735	11.55%
2022-11-10	0	16.80	16.80	16.82	16.44	17.06	22,927,204	384,523,270	16.772	16.33	16.33	16.35	15.98	16.58	23,593,202	16.298	-2.10%
2022-11-09	0	17.16	17.14	17.16	17.02	18.12	27,757,934	484,694,030	17.462	16.68	16.66	16.68	16.54	17.61	28,564,257	16.969	-2.83%
2022-11-08	0	17.66	17.66	17.68	16.88	18.00	19,836,299	346,458,036	17.466	17.16	17.16	17.18	16.40	17.49	20,412,512	16.973	3.64%
2022-11-07	0	17.04	17.02	17.04	16.12	17.50	24,725,645	421,735,652	17.057	16.56	16.54	16.56	15.66	17.01	25,443,885	16.575	0.83%
2022-11-04	0	16.90	16.88	16.90	16.46	17.48	46,492,505	791,156,236	17.017	16.42	16.40	16.42	16.00	16.99	47,843,038	16.536	4.32%
2022-11-03	0	16.20	16.20	16.22	15.96	16.58	27,797,442	452,142,911	16.266	15.74	15.74	15.76	15.51	16.11	28,604,913	15.806	-5.37%
2022-11-02	0	17.12	17.10	17.12	14.96	17.28	54,678,337	885,181,921	16.189	16.64	16.62	16.64	14.54	16.79	56,266,655	15.732	12.04%
2022-11-01	0	15.28	15.28	15.30	13.44	15.36	54,932,453	807,691,131	14.703	14.85	14.85	14.87	13.06	14.93	56,528,153	14.288	11.53%
2022-10-31	0	13.70	13.70	13.72	12.50	14.06	44,174,499	591,290,506	13.385	13.31	13.31	13.33	12.15	13.66	45,457,697	13.007	4.42%
2022-10-28	0	13.12	13.10	13.12	13.04	14.12	46,435,437	623,032,822	13.417	12.75	12.73	12.75	12.67	13.72	47,784,312	13.038	-7.08%
2022-10-27	0	14.12	14.10	14.12	14.06	14.66	21,281,604	304,138,654	14.291	13.72	13.70	13.72	13.66	14.25	21,899,800	13.888	0.57%
2022-10-26	0	14.04	14.04	14.06	13.42	14.78	79,069,651	1,115,656,079	14.110	13.64	13.64	13.66	13.04	14.36	81,366,497	13.711	2.33%
2022-10-25	0	13.72	13.70	13.72	13.20	14.02	31,726,305	432,999,420	13.648	13.33	13.31	13.33	12.83	13.62	32,647,903	13.263	-2.00%
2022-10-24	0	14.00	14.00	14.02	13.90	14.72	51,333,666	729,014,359	14.202	13.60	13.60	13.62	13.51	14.30	52,824,827	13.801	-5.79%
2022-10-21	0	14.86	14.84	14.86	14.44	15.54	26,716,614	396,299,158	14.833	14.44	14.42	14.44	14.03	15.10	27,492,689	14.415	-1.46%
2022-10-20	0	15.08	15.06	15.08	14.14	15.54	52,634,210	783,209,533	14.880	14.65	14.63	14.65	13.74	15.10	54,163,149	14.460	-1.44%
2022-10-19	0	15.30	15.28	15.30	15.22	16.12	25,401,694	395,641,973	15.575	14.87	14.85	14.87	14.79	15.66	26,139,572	15.136	-5.44%
2022-10-18	0	16.18	16.16	16.18	15.38	16.42	32,379,808	515,123,191	15.909	15.72	15.70	15.72	14.95	15.96	33,320,389	15.460	1.13%
2022-10-17	0	16.00	15.98	16.00	15.56	16.26	30,764,184	487,844,494	15.858	15.55	15.53	15.55	15.12	15.80	31,657,834	15.410	-1.48%
2022-10-14	0	16.24	16.22	16.24	16.16	17.24	39,913,808	665,512,766	16.674	15.78	15.76	15.78	15.70	16.75	41,073,240	16.203	-2.99%
2022-10-13	0	16.74	16.72	16.74	16.20	18.22	49,429,247	838,531,282	16.964	16.27	16.25	16.27	15.74	17.71	50,865,087	16.485	-7.51%
2022-10-12	0	18.10	18.10	18.12	17.64	18.76	23,783,756	429,013,988	18.038	17.59	17.59	17.61	17.14	18.23	24,474,636	17.529	-3.83%
2022-10-11	0	18.82	18.82	18.84	18.52	19.74	21,802,071	412,173,742	18.905	18.29	18.29	18.31	18.00	19.18	22,435,386	18.372	-4.27%
2022-10-10	0	19.66	19.64	19.66	19.62	21.15	28,102,791	562,021,035	19.999	19.11	19.09	19.11	19.07	20.55	28,919,132	19.434	-9.19%
2022-10-07	0	21.65	21.60	21.65	21.15	22.00	36,896,957	800,747,253	21.702	21.04	20.99	21.04	20.55	21.38	37,968,754	21.090	1.88%
2022-10-06	0	21.25	21.25	21.30	21.00	21.50	16,438,329	349,737,664	21.276	20.65	20.65	20.70	20.41	20.89	16,915,836	20.675	0.95%
2022-10-05	0	21.05	21.00	21.05	20.75	21.30	41,685,378	877,731,913	21.056	20.46	20.41	20.46	20.16	20.70	42,896,271	20.462	5.46%
2022-10-03	0	19.96	19.94	19.96	19.34	19.98	33,044,271	651,374,453	19.712	19.40	19.38	19.40	18.79	19.42	34,004,154	19.156	1.32%
2022-09-30	0	19.70	19.70	19.72	19.60	20.25	27,107,788	537,620,820	19.833	19.14	19.14	19.16	19.05	19.68	27,895,226	19.273	-0.61%
2022-09-29	0	19.82	19.82	19.84	19.54	20.55	18,534,895	369,612,383	19.941	19.26	19.26	19.28	18.99	19.97	19,073,304	19.379	-2.60%
2022-09-28	0	20.35	20.35	20.40	20.10	21.15	27,578,730	565,785,495	20.515	19.78	19.78	19.82	19.53	20.55	28,379,848	19.936	-3.33%
2022-09-27	0	21.05	21.00	21.05	19.92	21.20	32,969,172	679,840,121	20.621	20.46	20.41	20.46	19.36	20.60	33,926,874	20.038	3.19%
2022-09-26	0	20.40	20.40	20.45	19.00	20.95	86,961,302	1,756,082,949	20.194	19.82	19.82	19.87	18.46	20.36	89,487,388	19.624	15.65%
2022-09-23	0	17.64	17.64	17.72	17.44	18.46	19,568,780	347,265,487	17.746	17.14	17.14	17.22	16.95	17.94	20,137,222	17.245	-4.03%
2022-09-22	0	18.38	18.36	18.38	17.86	18.58	23,612,937	430,716,145	18.241	17.86	17.84	17.86	17.36	18.06	24,298,855	17.726	-2.75%
2022-09-21	0	18.90	18.88	18.90	18.84	19.36	15,294,119	290,828,208	19.016	18.37	18.35	18.37	18.31	18.81	15,738,389	18.479	-1.97%
2022-09-20	0	19.28	19.26	19.28	18.04	19.30	24,863,122	470,648,545	18.930	18.74	18.72	18.74	17.53	18.76	25,585,356	18.395	7.71%
2022-09-19	0	17.90	17.88	17.90	17.66	18.14	6,424,852	115,280,400	17.943	17.39	17.38	17.39	17.16	17.63	6,611,484	17.436	-0.56%
2022-09-16	0	18.00	17.98	18.00	17.48	18.66	24,862,253	449,443,557	18.077	17.49	17.47	17.49	16.99	18.13	25,584,462	17.567	3.81%
2022-09-15	0	17.34	17.34	17.36	17.26	17.84	5,510,563	96,308,274	17.477	16.85	16.85	16.87	16.77	17.34	5,670,636	16.984	-2.03%
2022-09-14	0	17.70	17.68	17.70	17.26	17.76	6,674,335	117,331,343	17.580	17.20	17.18	17.20	16.77	17.26	6,868,214	17.083	0.11%
2022-09-13	0	17.68	17.66	17.68	17.32	17.88	11,844,431	209,019,238	17.647	17.18	17.16	17.18	16.83	17.38	12,188,493	17.149	2.31%
2022-09-09	0	17.28	17.28	17.30	16.54	17.38	8,303,805	142,281,175	17.135	16.79	16.79	16.81	16.07	16.89	8,545,017	16.651	3.60%
2022-09-08	0	16.68	16.66	16.68	16.56	17.20	6,794,187	113,928,971	16.769	16.21	16.19	16.21	16.09	16.71	6,991,547	16.295	-1.30%
2022-09-07	0	16.90	16.78	16.90	16.18	16.94	16,227,140	266,913,783	16.449	16.42	16.31	16.42	15.72	16.46	16,698,512	15.984	0.24%
2022-09-06	0	16.86	16.86	16.88	16.74	17.02	3,208,177	54,120,825	16.870	16.38	16.38	16.40	16.27	16.54	3,301,369	16.393	0.96%
2022-09-05	0	16.70	16.68	16.70	16.54	17.14	10,895,605	183,142,627	16.809	16.23	16.21	16.23	16.07	16.66	11,212,105	16.334	-3.13%
2022-09-02	0	17.24	17.22	17.24	16.90	17.40	6,496,021	111,841,679	17.217	16.75	16.73	16.75	16.42	16.91	6,684,720	16.731	0.47%
2022-09-01	0	17.16	17.14	17.16	16.80	17.52	13,312,644	227,013,657	17.053	16.68	16.66	16.68	16.33	17.03	13,699,355	16.571	-3.05%
2022-08-31	0	17.70	17.68	17.70	16.84	17.76	16,432,308	288,322,777	17.546	17.20	17.18	17.20	16.36	17.26	16,909,640	17.051	2.91%
2022-08-30	0	17.20	17.18	17.20	16.76	17.22	10,472,757	178,150,909	17.011	16.71	16.70	16.71	16.29	16.73	10,776,974	16.531	1.42%
2022-08-29	0	16.96	16.96	16.98	16.42	17.00	7,496,124	125,940,266	16.801	16.48	16.48	16.50	15.96	16.52	7,713,874	16.326	-0.47%
2022-08-26	0	17.04	17.04	17.06	16.92	17.18	8,255,674	139,941,644	16.951	16.56	16.56	16.58	16.44	16.70	8,495,488	16.472	1.43%
2022-08-25	0	16.80	16.80	16.82	16.14	16.90	13,514,088	222,368,603	16.455	16.33	16.33	16.35	15.68	16.42	13,906,651	15.990	3.83%
2022-08-24	0	16.18	16.16	16.18	16.02	16.40	9,489,642	153,363,662	16.161	15.72	15.70	15.72	15.57	15.94	9,765,301	15.705	-1.70%
2022-08-23	0	16.46	16.42	16.46	16.12	16.70	13,782,162	224,883,998	16.317	16.00	15.96	16.00	15.66	16.23	14,182,512	15.856	-1.67%
2022-08-22	0	16.74	16.72	16.74	16.46	16.82	6,714,480	112,178,296	16.707	16.27	16.25	16.27	16.00	16.35	6,909,525	16.235	-0.36%
2022-08-19	0	16.80	16.78	16.80	16.74	17.16	7,303,172	123,520,810	16.913	16.33	16.31	16.33	16.27	16.68	7,515,317	16.436	-0.83%
2022-08-18	0	16.94	16.94	16.96	16.76	17.62	10,648,539	181,637,756	17.058	16.46	16.46	16.48	16.29	17.12	10,957,862	16.576	-2.98%
2022-08-17	0	17.46	17.44	17.46	17.42	17.68	8,113,000	142,147,305	17.521	16.97	16.95	16.97	16.93	17.18	8,348,670	17.026	-0.46%
2022-08-16	0	17.54	17.54	17.58	17.42	17.94	5,736,826	101,239,466	17.647	17.04	17.04	17.08	16.93	17.43	5,903,472	17.149	-1.46%
2022-08-15	0	17.80	17.80	17.82	17.72	18.06	5,059,735	90,479,558	17.882	17.30	17.30	17.32	17.22	17.55	5,206,712	17.377	0.00%
2022-08-12	0	17.80	17.78	17.80	17.78	18.42	6,310,669	113,199,602	17.938	17.30	17.28	17.30	17.28	17.90	6,493,984	17.431	-0.45%
2022-08-11	0	17.88	17.86	17.88	17.38	18.06	8,281,956	147,334,478	17.790	17.38	17.36	17.38	16.89	17.55	8,522,534	17.288	2.29%
2022-08-10	0	17.48	17.46	17.48	17.34	17.68	9,314,259	162,532,717	17.450	16.99	16.97	16.99	16.85	17.18	9,584,823	16.957	-0.91%
2022-08-09	0	17.64	17.64	17.66	17.32	17.90	12,250,515	215,218,957	17.568	17.14	17.14	17.16	16.83	17.39	12,606,373	17.072	-0.68%
2022-08-08	0	17.76	17.74	17.76	17.46	18.00	12,805,731	227,136,283	17.737	17.26	17.24	17.26	16.97	17.49	13,177,717	17.236	-1.33%
2022-08-05	0	18.00	18.00	18.02	17.86	18.40	7,968,790	143,614,934	18.022	17.49	17.49	17.51	17.36	17.88	8,200,271	17.513	-1.32%
2022-08-04	0	18.24	18.22	18.24	17.66	18.30	14,365,931	257,001,819	17.890	17.73	17.71	17.73	17.16	17.78	14,783,238	17.385	-0.33%
2022-08-03	0	18.30	18.28	18.30	17.92	18.60	14,363,568	262,777,331	18.295	17.78	17.76	17.78	17.41	18.07	14,780,807	17.778	3.27%
2022-08-02	0	17.72	17.70	17.72	17.20	18.28	19,296,090	340,371,266	17.639	17.22	17.20	17.22	16.71	17.76	19,856,610	17.141	-4.01%
2022-08-01	0	18.46	18.44	18.46	18.14	18.76	11,156,551	205,995,061	18.464	17.94	17.92	17.94	17.63	18.23	11,480,631	17.943	0.33%
2022-07-29	0	18.40	18.38	18.40	18.30	19.04	14,761,490	273,689,163	18.541	17.88	17.86	17.88	17.78	18.50	15,190,288	18.017	-2.34%
2022-07-28	0	18.84	18.82	18.84	18.24	18.98	12,575,405	235,624,918	18.737	18.31	18.29	18.31	17.73	18.44	12,940,700	18.208	1.84%
2022-07-27	0	18.50	18.48	18.50	18.24	18.64	6,745,414	124,510,287	18.459	17.98	17.96	17.98	17.73	18.11	6,941,357	17.937	-1.07%
2022-07-26	0	18.70	18.64	18.70	18.00	18.78	17,271,408	321,470,141	18.613	18.17	18.11	18.17	17.49	18.25	17,773,115	18.087	4.59%
2022-07-25	0	17.88	17.88	17.90	17.54	18.00	7,580,940	134,868,137	17.790	17.38	17.38	17.39	17.04	17.49	7,801,154	17.288	0.11%
2022-07-22	0	17.86	17.84	17.86	17.30	17.86	14,733,856	260,101,575	17.653	17.36	17.34	17.36	16.81	17.36	15,161,851	17.155	3.84%
2022-07-21	0	17.20	17.18	17.20	16.64	17.68	11,770,213	201,976,487	17.160	16.71	16.70	16.71	16.17	17.18	12,112,119	16.676	-1.71%
2022-07-20	0	17.50	17.48	17.50	17.30	17.70	10,692,364	187,563,803	17.542	17.01	16.99	17.01	16.81	17.20	11,002,960	17.047	1.27%
2022-07-19	0	17.28	17.26	17.28	16.86	17.36	9,725,905	166,355,622	17.104	16.79	16.77	16.79	16.38	16.87	10,008,427	16.622	-0.12%
2022-07-18	0	17.30	17.26	17.30	17.12	17.64	6,854,686	118,534,145	17.292	16.81	16.77	16.81	16.64	17.14	7,053,804	16.804	1.29%
2022-07-15	0	17.08	17.06	17.08	16.90	17.66	8,629,651	149,175,974	17.286	16.60	16.58	16.60	16.42	17.16	8,880,329	16.798	-2.40%
2022-07-14	0	17.50	17.46	17.50	17.04	17.52	7,560,037	131,182,107	17.352	17.01	16.97	17.01	16.56	17.03	7,779,644	16.862	1.04%
2022-07-13	0	17.32	17.32	17.34	17.02	17.58	14,117,623	244,385,529	17.311	16.83	16.83	16.85	16.54	17.08	14,527,717	16.822	2.61%
2022-07-12	0	16.88	16.86	16.88	16.74	17.20	14,130,484	238,778,295	16.898	16.40	16.38	16.40	16.27	16.71	14,540,952	16.421	-1.52%
2022-07-11	0	17.14	17.12	17.14	16.90	18.18	29,284,945	503,411,397	17.190	16.66	16.64	16.66	16.42	17.67	30,135,626	16.705	-8.15%
2022-07-08	0	18.66	18.62	18.66	18.44	18.94	17,036,255	317,096,075	18.613	18.13	18.09	18.13	17.92	18.41	17,531,131	18.088	1.86%
2022-07-07	0	18.32	18.30	18.32	17.52	18.60	14,039,334	254,114,415	18.100	17.80	17.78	17.80	17.03	18.07	14,447,154	17.589	2.46%
2022-07-06	0	17.88	17.88	17.90	17.70	18.40	22,126,494	396,472,037	17.918	17.38	17.38	17.39	17.20	17.88	22,769,233	17.413	-1.11%
2022-07-05	0	18.08	18.08	18.10	17.76	18.66	14,871,116	269,591,654	18.129	17.57	17.57	17.59	17.26	18.13	15,303,098	17.617	-0.33%
2022-07-04	0	18.14	18.14	18.16	17.86	18.72	40,572,915	739,883,517	18.236	17.63	17.63	17.65	17.36	18.19	41,751,493	17.721	-3.10%
2022-06-30	0	18.72	18.70	18.72	17.94	19.18	49,854,756	934,467,275	18.744	18.19	18.17	18.19	17.43	18.64	51,302,957	18.215	2.18%
2022-06-29	0	18.32	18.30	18.32	17.40	18.34	41,681,737	748,470,340	17.957	17.80	17.78	17.80	16.91	17.82	42,892,525	17.450	0.66%
2022-06-28	0	18.20	18.20	18.22	15.92	18.54	74,254,557	1,306,899,694	17.600	17.69	17.69	17.71	15.47	18.02	76,411,533	17.103	11.66%
2022-06-27	0	16.30	16.30	16.32	15.18	16.44	33,947,468	548,222,264	16.149	15.84	15.84	15.86	14.75	15.98	34,933,587	15.693	7.95%
2022-06-24	0	15.10	15.10	15.12	14.60	15.10	10,180,901	152,328,326	14.962	14.67	14.67	14.69	14.19	14.67	10,476,640	14.540	3.28%
2022-06-23	0	14.62	14.62	14.64	14.38	14.86	9,626,545	141,093,635	14.657	14.21	14.21	14.23	13.97	14.44	9,906,181	14.243	0.55%
2022-06-22	0	14.54	14.54	14.56	14.52	15.08	9,779,896	143,809,391	14.705	14.13	14.13	14.15	14.11	14.65	10,063,986	14.290	-1.22%
2022-06-21	0	14.72	14.70	14.72	14.48	15.08	15,937,375	235,966,454	14.806	14.30	14.29	14.30	14.07	14.65	16,400,330	14.388	0.96%
2022-06-20	0	14.58	14.58	14.60	13.66	14.66	26,115,718	371,613,133	14.230	14.17	14.17	14.19	13.27	14.25	26,874,338	13.828	-2.15%
2022-06-17	0	14.90	14.90	14.92	14.78	15.12	16,499,716	246,091,142	14.915	14.48	14.48	14.50	14.36	14.69	16,979,006	14.494	-2.10%
2022-06-16	0	15.22	15.20	15.22	15.06	15.88	13,626,916	210,505,916	15.448	14.79	14.77	14.79	14.63	15.43	14,022,756	15.012	0.00%
2022-06-15	0	15.22	15.22	15.24	14.96	15.52	10,786,001	164,292,948	15.232	14.79	14.79	14.81	14.54	15.08	11,099,317	14.802	1.20%
2022-06-14	0	15.04	15.02	15.04	14.70	15.14	14,401,804	214,748,287	14.911	14.62	14.60	14.62	14.29	14.71	14,820,153	14.490	-0.53%
2022-06-13	0	15.12	15.10	15.12	15.08	15.70	18,161,899	279,533,718	15.391	14.69	14.67	14.69	14.65	15.26	18,689,473	14.957	-5.85%
2022-06-10	0	16.06	16.06	16.08	15.60	16.18	20,493,281	327,077,026	15.960	15.61	15.61	15.63	15.16	15.72	21,088,578	15.510	-0.12%
2022-06-09	0	16.08	16.06	16.08	16.02	16.68	18,031,526	293,749,871	16.291	15.63	15.61	15.63	15.57	16.21	18,555,313	15.831	-2.43%
2022-06-08	0	16.48	16.48	16.50	15.66	16.58	27,219,509	446,123,062	16.390	16.01	16.01	16.03	15.22	16.11	28,010,192	15.927	4.97%
2022-06-07	0	15.70	15.68	15.70	15.26	15.82	11,963,444	187,115,581	15.641	15.26	15.24	15.26	14.83	15.37	12,310,963	15.199	0.38%
2022-06-06	0	15.64	15.64	15.66	14.74	15.72	26,756,943	409,352,829	15.299	15.20	15.20	15.22	14.32	15.28	27,534,189	14.867	6.25%
2022-06-02	0	14.72	14.72	14.74	14.54	14.92	11,714,740	172,311,943	14.709	14.30	14.30	14.32	14.13	14.50	12,055,034	14.294	-1.47%
2022-06-01	0	14.94	14.94	14.96	14.50	15.04	21,921,794	325,913,044	14.867	14.52	14.52	14.54	14.09	14.62	22,558,587	14.447	-0.40%
2022-05-31	0	15.00	15.00	15.02	14.54	15.18	29,755,150	443,416,538	14.902	14.58	14.58	14.60	14.13	14.75	30,619,489	14.482	1.21%
2022-05-30	0	14.82	14.80	14.82	14.20	14.84	27,686,080	398,776,630	14.404	14.40	14.38	14.40	13.80	14.42	28,490,316	13.997	4.37%
2022-05-27	0	14.20	14.18	14.20	14.02	14.60	18,690,008	267,187,365	14.296	13.80	13.78	13.80	13.62	14.19	19,232,923	13.892	2.45%
2022-05-26	0	13.86	13.86	13.88	13.64	14.22	22,084,551	305,166,160	13.818	13.47	13.47	13.49	13.25	13.82	22,726,072	13.428	-0.86%
2022-05-25	0	13.98	13.98	14.00	13.80	14.36	19,577,467	273,260,216	13.958	13.59	13.59	13.60	13.41	13.95	20,146,161	13.564	-0.14%
2022-05-24	0	14.00	14.00	14.04	14.00	14.94	25,344,424	361,661,447	14.270	13.60	13.60	13.64	13.60	14.52	26,080,639	13.867	-7.53%
2022-05-23	0	15.14	15.14	15.16	15.02	15.32	7,873,654	119,188,722	15.138	14.71	14.71	14.73	14.60	14.89	8,102,371	14.710	-1.05%
2022-05-20	0	15.30	15.30	15.32	15.16	15.54	10,504,866	161,062,953	15.332	14.87	14.87	14.89	14.73	15.10	10,810,015	14.899	1.46%
2022-05-19	0	15.08	15.08	15.10	15.02	15.40	18,615,350	281,894,874	15.143	14.65	14.65	14.67	14.60	14.97	19,156,096	14.716	-5.28%
2022-05-18	0	15.92	15.90	15.92	15.50	15.98	10,331,627	163,035,517	15.780	15.47	15.45	15.47	15.06	15.53	10,631,744	15.335	0.00%
2022-05-17	0	15.92	15.92	15.96	15.62	16.08	14,279,010	226,934,157	15.893	15.47	15.47	15.51	15.18	15.63	14,693,792	15.444	1.53%
2022-05-16	0	15.68	15.66	15.68	15.42	16.90	24,339,099	387,977,288	15.941	15.24	15.22	15.24	14.98	16.42	25,046,111	15.491	-0.51%
2022-05-13	0	15.76	15.76	15.78	15.60	15.98	14,258,990	224,790,340	15.765	15.32	15.32	15.33	15.16	15.53	14,673,191	15.320	2.47%
2022-05-12	0	15.38	15.36	15.38	15.16	15.70	10,125,713	155,930,043	15.399	14.95	14.93	14.95	14.73	15.26	10,419,849	14.965	-2.04%
2022-05-11	0	15.70	15.68	15.70	15.30	16.00	14,397,970	226,386,210	15.724	15.26	15.24	15.26	14.87	15.55	14,816,208	15.280	2.21%
2022-05-10	0	15.36	15.36	15.38	15.22	15.68	23,968,942	370,257,127	15.447	14.93	14.93	14.95	14.79	15.24	24,665,201	15.011	-6.91%
2022-05-06	0	16.50	16.48	16.50	16.28	17.02	16,484,227	274,133,150	16.630	16.03	16.01	16.03	15.82	16.54	16,963,067	16.161	-5.39%
2022-05-05	0	17.44	17.44	17.46	17.40	18.62	13,394,846	239,884,132	17.909	16.95	16.95	16.97	16.91	18.09	13,783,945	17.403	-3.11%
2022-05-04	0	18.00	17.96	18.00	17.76	18.42	8,417,943	151,233,807	17.966	17.49	17.45	17.49	17.26	17.90	8,662,471	17.459	-0.66%
2022-05-03	0	18.12	18.10	18.12	17.46	18.36	12,347,788	222,386,905	18.010	17.61	17.59	17.61	16.97	17.84	12,706,471	17.502	2.72%
2022-04-29	0	17.64	17.64	17.68	16.80	18.00	22,052,240	386,032,370	17.505	17.14	17.14	17.18	16.33	17.49	22,692,822	17.011	4.50%
2022-04-28	0	16.88	16.86	16.88	16.58	17.34	14,174,527	239,345,391	16.886	16.40	16.38	16.40	16.11	16.85	14,586,274	16.409	-1.97%
2022-04-27	0	17.22	17.22	17.26	16.38	17.32	12,174,814	206,984,688	17.001	16.73	16.73	16.77	15.92	16.83	12,528,473	16.521	2.74%
2022-04-26	0	16.76	16.76	16.78	16.68	17.22	12,704,649	214,696,150	16.899	16.29	16.29	16.31	16.21	16.73	13,073,699	16.422	1.58%
2022-04-25	0	16.50	16.50	16.52	16.48	17.38	16,894,000	284,986,377	16.869	16.03	16.03	16.05	16.01	16.89	17,384,744	16.393	-5.50%
2022-04-22	0	17.46	17.46	17.48	17.06	17.58	17,731,098	308,681,229	17.409	16.97	16.97	16.99	16.58	17.08	18,246,158	16.918	-1.47%
2022-04-21	0	17.72	17.70	17.72	17.66	18.78	16,014,204	288,310,113	18.003	17.22	17.20	17.22	17.16	18.25	16,479,391	17.495	-5.74%
2022-04-20	0	18.80	18.78	18.80	18.32	19.34	14,341,971	269,704,852	18.805	18.27	18.25	18.27	17.80	18.79	14,758,582	18.274	2.73%
2022-04-19	0	18.30	18.28	18.30	18.04	18.80	11,053,408	202,536,296	18.323	17.78	17.76	17.78	17.53	18.27	11,374,492	17.806	-3.89%
2022-04-14	0	19.04	19.04	19.06	18.30	19.36	16,932,847	320,351,909	18.919	18.50	18.50	18.52	17.78	18.81	17,424,719	18.385	4.85%
2022-04-13	0	18.16	18.12	18.16	17.60	18.44	11,384,160	205,953,568	18.091	17.65	17.61	17.65	17.10	17.92	11,714,852	17.581	1.57%
2022-04-12	0	17.88	17.86	17.88	16.96	18.30	19,787,553	350,439,700	17.710	17.38	17.36	17.38	16.48	17.78	20,362,350	17.210	3.95%
2022-04-11	0	17.20	17.18	17.20	17.00	17.62	14,966,914	257,550,882	17.208	16.71	16.70	16.71	16.52	17.12	15,401,679	16.722	-3.37%
2022-04-08	0	17.80	17.80	17.82	17.56	18.20	9,792,225	173,742,919	17.743	17.30	17.30	17.32	17.06	17.69	10,076,673	17.242	-2.20%
2022-04-07	0	18.20	18.20	18.22	18.06	18.64	13,014,163	237,821,074	18.274	17.69	17.69	17.71	17.55	18.11	13,392,204	17.758	-3.19%
2022-04-06	0	18.80	18.78	18.80	18.58	19.40	11,711,301	221,304,518	18.897	18.27	18.25	18.27	18.06	18.85	12,051,495	18.363	-2.69%
2022-04-04	0	19.32	19.30	19.32	19.00	19.52	15,536,783	299,970,107	19.307	18.77	18.76	18.77	18.46	18.97	15,988,102	18.762	2.55%
2022-04-01	0	18.84	18.82	18.84	18.48	19.00	8,821,737	165,455,749	18.756	18.31	18.29	18.31	17.96	18.46	9,077,994	18.226	-0.74%
2022-03-31	0	18.98	18.98	19.00	18.80	19.40	14,175,783	270,793,221	19.103	18.44	18.44	18.46	18.27	18.85	14,587,567	18.563	-1.76%
2022-03-30	0	19.32	19.30	19.32	18.50	19.70	26,022,890	498,995,698	19.175	18.77	18.76	18.77	17.98	19.14	26,778,813	18.634	5.11%
2022-03-29	0	18.38	18.36	18.38	17.90	18.78	12,441,456	227,786,426	18.309	17.86	17.84	17.86	17.39	18.25	12,802,860	17.792	2.57%
2022-03-28	0	17.92	17.90	17.92	16.96	18.02	17,391,926	305,117,680	17.544	17.41	17.39	17.41	16.48	17.51	17,897,134	17.048	0.34%
2022-03-25	0	17.86	17.84	17.86	17.62	19.00	24,803,903	451,575,687	18.206	17.36	17.34	17.36	17.12	18.46	25,524,417	17.692	-1.33%
2022-03-24	0	18.10	18.04	18.10	17.72	18.20	16,822,214	303,538,729	18.044	17.59	17.53	17.59	17.22	17.69	17,310,872	17.535	-1.09%
2022-03-23	0	18.30	18.26	18.30	18.06	18.82	19,941,167	367,079,642	18.408	17.78	17.74	17.78	17.55	18.29	20,520,426	17.889	-1.19%
2022-03-22	0	18.52	18.50	18.52	17.68	18.52	22,558,561	410,965,221	18.218	18.00	17.98	18.00	17.18	18.00	23,213,851	17.703	1.54%
2022-03-21	0	18.24	18.20	18.24	17.86	19.20	25,550,907	467,250,726	18.287	17.73	17.69	17.73	17.36	18.66	26,293,120	17.771	-2.67%
2022-03-18	0	18.74	18.74	18.76	17.40	19.16	37,341,140	681,206,288	18.243	18.21	18.21	18.23	16.91	18.62	38,425,840	17.728	4.23%
2022-03-17	0	17.98	17.96	17.98	16.26	18.04	57,373,611	996,618,622	17.371	17.47	17.45	17.47	15.80	17.53	59,040,222	16.880	11.12%
2022-03-16	0	16.18	16.16	16.18	14.14	16.20	55,751,116	857,207,262	15.376	15.72	15.70	15.72	13.74	15.74	57,370,596	14.942	18.62%
2022-03-15	0	13.64	13.64	13.66	13.52	15.50	53,013,402	761,708,340	14.368	13.25	13.25	13.27	13.14	15.06	54,553,356	13.963	-12.34%
2022-03-14	0	15.56	15.54	15.56	15.30	16.90	60,245,067	951,155,465	15.788	15.12	15.10	15.12	14.87	16.42	61,995,090	15.342	-11.59%
2022-03-11	0	17.60	17.60	17.62	17.04	18.70	34,627,870	609,958,197	17.615	17.10	17.10	17.12	16.56	18.17	35,633,754	17.117	-6.78%
2022-03-10	0	18.88	18.86	18.88	18.68	19.82	13,484,252	256,927,406	19.054	18.35	18.33	18.35	18.15	19.26	13,875,948	18.516	0.53%
2022-03-09	0	18.78	18.76	18.78	17.98	19.08	15,391,865	285,412,529	18.543	18.25	18.23	18.25	17.47	18.54	15,838,974	18.020	1.95%
2022-03-08	0	18.42	18.40	18.42	17.90	18.76	17,855,622	328,658,517	18.406	17.90	17.88	17.90	17.39	18.23	18,374,299	17.887	0.00%
2022-03-07	0	18.42	18.38	18.42	18.10	19.40	29,419,478	544,215,932	18.499	17.90	17.86	17.90	17.59	18.85	30,274,067	17.976	-7.34%
2022-03-04	0	19.88	19.86	19.88	19.70	20.70	21,140,188	423,095,942	20.014	19.32	19.30	19.32	19.14	20.12	21,754,277	19.449	-4.88%
2022-03-03	0	20.90	20.90	20.95	20.70	22.10	22,622,342	479,408,300	21.192	20.31	20.31	20.36	20.12	21.48	23,279,485	20.594	2.20%
2022-03-02	0	20.45	20.40	20.45	20.05	20.85	12,359,484	252,902,279	20.462	19.87	19.82	19.87	19.48	20.26	12,718,507	19.885	-2.62%
2022-03-01	0	21.00	21.00	21.05	20.25	21.40	15,986,788	333,573,282	20.866	20.41	20.41	20.46	19.68	20.80	16,451,179	20.277	2.69%
2022-02-28	0	20.45	20.45	20.55	20.05	21.15	22,408,109	458,259,389	20.451	19.87	19.87	19.97	19.48	20.55	23,059,029	19.873	-3.76%
2022-02-25	0	21.25	21.25	21.30	21.05	21.90	17,818,139	379,074,884	21.275	20.65	20.65	20.70	20.46	21.28	18,335,727	20.674	-0.93%
2022-02-24	0	21.45	21.40	21.45	20.90	22.65	36,539,831	786,455,703	21.523	20.84	20.80	20.84	20.31	22.01	37,601,254	20.916	-6.13%
2022-02-23	0	22.85	22.85	22.90	22.35	23.25	17,736,514	404,680,863	22.816	22.20	22.20	22.25	21.72	22.59	18,251,731	22.172	-0.87%
2022-02-22	0	23.05	23.05	23.10	22.75	23.40	12,637,014	291,221,536	23.045	22.40	22.40	22.45	22.11	22.74	13,004,099	22.395	-2.54%
2022-02-21	0	23.65	23.60	23.65	22.75	24.05	16,073,330	375,968,475	23.391	22.98	22.93	22.98	22.11	23.37	16,540,234	22.731	-1.66%
2022-02-18	0	24.05	24.00	24.05	23.75	24.90	20,649,402	502,266,002	24.324	23.37	23.32	23.37	23.08	24.20	21,249,234	23.637	0.21%
2022-02-17	0	24.00	24.00	24.05	23.25	24.20	34,316,375	815,729,222	23.771	23.32	23.32	23.37	22.59	23.52	35,313,211	23.100	1.91%
2022-02-16	0	23.55	23.55	23.60	22.55	24.50	50,984,182	1,195,149,680	23.442	22.89	22.89	22.93	21.91	23.81	52,465,191	22.780	6.80%
2022-02-15	0	22.05	22.05	22.10	21.95	22.75	32,037,667	712,872,637	22.251	21.43	21.43	21.48	21.33	22.11	32,968,310	21.623	0.23%
2022-02-14	0	22.00	21.95	22.00	21.90	22.90	24,385,304	542,155,219	22.233	21.38	21.33	21.38	21.28	22.25	25,093,658	21.605	-3.51%
2022-02-11	0	22.80	22.75	22.80	22.35	22.95	15,376,328	348,183,479	22.644	22.16	22.11	22.16	21.72	22.30	15,822,986	22.005	-0.44%
2022-02-10	0	22.90	22.90	22.95	22.45	23.40	17,572,521	400,643,379	22.799	22.25	22.25	22.30	21.82	22.74	18,082,975	22.156	-0.22%
2022-02-09	0	22.95	22.95	23.00	22.90	23.65	12,537,882	289,399,033	23.082	22.30	22.30	22.35	22.25	22.98	12,902,087	22.430	-1.08%
2022-02-08	0	23.20	23.20	23.25	22.60	23.50	23,222,533	535,960,415	23.079	22.55	22.55	22.59	21.96	22.84	23,897,110	22.428	2.88%
2022-02-07	0	22.55	22.50	22.55	22.15	23.30	21,010,714	475,306,700	22.622	21.91	21.86	21.91	21.52	22.64	21,621,042	21.984	0.89%
2022-02-04	0	22.35	22.30	22.35	21.50	22.50	33,934,819	733,865,025	21.626	21.72	21.67	21.72	20.89	21.86	34,920,571	21.015	4.20%
2022-01-31	0	21.45	21.40	21.45	20.95	21.90	9,953,717	213,362,489	21.436	20.84	20.80	20.84	20.36	21.28	10,242,857	20.830	-0.69%
2022-01-28	0	21.60	21.60	21.65	21.50	22.30	20,234,492	441,353,189	21.812	20.99	20.99	21.04	20.89	21.67	20,822,272	21.196	1.41%
2022-01-27	0	21.30	21.25	21.30	20.60	21.35	21,369,167	449,665,005	21.043	20.70	20.65	20.70	20.02	20.75	21,989,907	20.449	0.47%
2022-01-26	0	21.20	21.20	21.25	21.00	21.75	14,788,030	314,636,572	21.276	20.60	20.60	20.65	20.41	21.14	15,217,599	20.676	1.92%
2022-01-25	0	20.80	20.80	20.90	20.80	21.45	23,023,473	483,086,288	20.982	20.21	20.21	20.31	20.21	20.84	23,692,268	20.390	-3.03%
2022-01-24	0	21.45	21.45	21.50	21.20	22.10	23,647,464	509,090,152	21.528	20.84	20.84	20.89	20.60	21.48	24,334,385	20.921	-1.38%
2022-01-21	0	21.75	21.70	21.75	21.10	22.45	39,315,645	856,628,970	21.789	21.14	21.09	21.14	20.50	21.82	40,457,701	21.173	3.33%
2022-01-20	0	21.05	21.00	21.05	20.40	21.20	41,943,611	870,962,267	20.765	20.46	20.41	20.46	19.82	20.60	43,162,006	20.179	2.68%
2022-01-19	0	20.50	20.45	20.50	20.20	20.70	17,137,859	350,618,877	20.459	19.92	19.87	19.92	19.63	20.12	17,635,686	19.881	0.49%
2022-01-18	0	20.40	20.35	20.40	20.10	21.15	28,312,905	582,895,714	20.588	19.82	19.78	19.82	19.53	20.55	29,135,349	20.006	-2.86%
2022-01-17	0	21.00	21.00	21.05	20.35	22.40	78,344,851	1,648,499,398	21.042	20.41	20.41	20.46	19.78	21.77	80,620,643	20.448	14.63%
2022-01-14	0	18.32	18.32	18.34	16.76	18.46	29,400,817	520,445,040	17.702	17.80	17.80	17.82	16.29	17.94	30,254,864	17.202	7.13%
2022-01-13	0	17.10	17.08	17.10	16.96	17.70	9,707,010	167,177,877	17.222	16.62	16.60	16.62	16.48	17.20	9,988,983	16.736	-2.84%
2022-01-12	0	17.60	17.58	17.60	17.30	17.82	21,824,420	383,459,197	17.570	17.10	17.08	17.10	16.81	17.32	22,458,384	17.074	2.80%
2022-01-11	0	17.12	17.10	17.12	17.00	17.30	9,726,126	166,441,721	17.113	16.64	16.62	16.64	16.52	16.81	10,008,654	16.630	-0.81%
2022-01-10	0	17.26	17.24	17.26	17.00	17.52	8,258,631	142,527,609	17.258	16.77	16.75	16.77	16.52	17.03	8,498,531	16.771	0.00%
2022-01-07	0	17.26	17.24	17.26	17.12	17.42	9,129,985	157,407,561	17.241	16.77	16.75	16.77	16.64	16.93	9,395,196	16.754	-0.23%
2022-01-06	0	17.30	17.30	17.32	16.58	17.32	17,262,344	292,867,442	16.966	16.81	16.81	16.83	16.11	16.83	17,763,787	16.487	2.00%
2022-01-05	0	16.96	16.96	16.98	16.92	18.54	18,533,284	323,613,663	17.461	16.48	16.48	16.50	16.44	18.02	19,071,646	16.968	-7.73%
2022-01-04	0	18.38	18.36	18.38	18.14	18.70	12,721,484	234,358,978	18.422	17.86	17.84	17.86	17.63	18.17	13,091,023	17.902	1.88%
2022-01-03	0	18.04	18.00	18.04	17.88	18.56	4,542,503	82,079,685	18.069	17.53	17.49	17.53	17.38	18.04	4,674,455	17.559	-0.66%
2021-12-31	0	18.16	18.12	18.16	17.92	18.22	6,270,800	113,354,376	18.077	17.65	17.61	17.65	17.41	17.71	6,452,957	17.566	1.91%
2021-12-30	0	17.82	17.82	17.84	17.64	18.00	4,779,599	85,214,306	17.829	17.32	17.32	17.34	17.14	17.49	4,918,439	17.325	1.02%
2021-12-29	0	17.64	17.62	17.64	17.64	17.94	3,011,575	53,433,489	17.743	17.14	17.12	17.14	17.14	17.43	3,099,056	17.242	-1.12%
2021-12-28	0	17.84	17.82	17.84	17.36	18.00	9,629,738	170,532,295	17.709	17.34	17.32	17.34	16.87	17.49	9,909,466	17.209	-1.65%
2021-12-24	0	18.14	18.14	18.16	17.62	18.38	12,999,093	234,489,128	18.039	17.63	17.63	17.65	17.12	17.86	13,376,696	17.530	4.73%
2021-12-23	0	17.32	17.32	17.34	17.28	17.70	6,754,220	117,846,139	17.448	16.83	16.83	16.85	16.79	17.20	6,950,419	16.955	0.58%
2021-12-22	0	17.22	17.22	17.24	16.94	17.50	10,472,407	179,879,529	17.177	16.73	16.73	16.75	16.46	17.01	10,776,614	16.692	3.24%
2021-12-21	0	16.68	16.68	16.72	16.22	16.82	14,285,494	237,285,381	16.610	16.21	16.21	16.25	15.76	16.35	14,700,465	16.141	2.46%
2021-12-20	0	16.28	16.26	16.28	16.20	16.82	9,048,414	148,570,456	16.420	15.82	15.80	15.82	15.74	16.35	9,311,256	15.956	-1.69%
2021-12-17	0	16.56	16.56	16.58	16.50	17.28	14,603,756	244,054,447	16.712	16.09	16.09	16.11	16.03	16.79	15,027,972	16.240	-3.83%
2021-12-16	0	17.22	17.20	17.22	16.86	17.34	9,283,018	158,830,593	17.110	16.73	16.71	16.73	16.38	16.85	9,552,675	16.627	0.70%
2021-12-15	0	17.10	17.10	17.12	17.06	17.60	10,860,696	187,490,332	17.263	16.62	16.62	16.64	16.58	17.10	11,176,182	16.776	-0.47%
2021-12-14	0	17.18	17.18	17.20	17.06	18.10	30,497,668	529,483,946	17.362	16.70	16.70	16.71	16.58	17.59	31,383,576	16.871	-6.93%
2021-12-13	0	18.46	18.44	18.46	18.44	19.06	13,835,236	258,155,426	18.659	17.94	17.92	17.94	17.92	18.52	14,237,127	18.133	-2.02%
2021-12-10	0	18.84	18.82	18.84	18.66	19.38	30,372,356	575,892,231	18.961	18.31	18.29	18.31	18.13	18.83	31,254,624	18.426	-3.58%
2021-12-09	0	19.54	19.54	19.56	19.00	19.80	31,595,564	617,525,751	19.545	18.99	18.99	19.01	18.46	19.24	32,513,364	18.993	2.84%
2021-12-08	0	19.00	19.00	19.02	18.26	19.06	24,817,894	466,251,373	18.787	18.46	18.46	18.48	17.74	18.52	25,538,814	18.257	4.63%
2021-12-07	0	18.16	18.16	18.18	17.34	18.22	15,532,417	278,040,052	17.901	17.65	17.65	17.67	16.85	17.71	15,983,609	17.395	6.20%
2021-12-06	0	17.10	17.08	17.10	16.96	17.60	12,673,782	217,745,178	17.181	16.62	16.60	16.62	16.48	17.10	13,041,935	16.696	-2.29%
2021-12-03	0	17.50	17.50	17.52	16.78	18.02	25,870,267	452,399,074	17.487	17.01	17.01	17.03	16.31	17.51	26,621,757	16.994	1.27%
2021-12-02	0	17.28	17.26	17.28	16.46	17.32	34,848,641	586,816,267	16.839	16.79	16.77	16.79	16.00	16.83	35,860,938	16.364	0.70%
2021-12-01	0	17.16	17.16	17.18	17.08	17.90	30,574,881	531,277,138	17.376	16.68	16.68	16.70	16.60	17.39	31,463,032	16.886	-4.24%
2021-11-30	0	17.92	17.92	17.94	17.64	19.12	30,147,779	547,575,297	18.163	17.41	17.41	17.43	17.14	18.58	31,023,524	17.650	-4.07%
2021-11-29	0	18.68	18.66	18.68	17.52	18.86	37,622,391	692,647,310	18.411	18.15	18.13	18.15	17.03	18.33	38,715,261	17.891	-5.27%
2021-11-26	0	19.72	19.70	19.72	19.60	20.90	34,294,503	686,536,815	20.019	19.16	19.14	19.16	19.05	20.31	35,290,703	19.454	-7.20%
2021-11-25	0	21.25	21.20	21.25	20.95	21.85	40,468,306	862,776,754	21.320	20.65	20.60	20.65	20.36	21.23	41,643,845	20.718	2.41%
2021-11-24	0	20.75	20.70	20.75	19.86	21.10	27,437,182	567,524,185	20.685	20.16	20.12	20.16	19.30	20.50	28,234,188	20.101	2.72%
2021-11-23	0	20.20	20.20	20.25	19.84	20.65	23,325,028	474,928,481	20.361	19.63	19.63	19.68	19.28	20.07	24,002,583	19.787	-0.74%
2021-11-22	0	20.35	20.30	20.35	19.12	20.75	35,719,713	723,510,416	20.255	19.78	19.73	19.78	18.58	20.16	36,757,313	19.683	4.47%
2021-11-19	0	19.48	19.42	19.48	19.04	19.64	14,364,069	277,731,333	19.335	18.93	18.87	18.93	18.50	19.09	14,781,322	18.789	1.78%
2021-11-18	0	19.14	19.14	19.18	19.00	19.42	11,662,812	224,094,318	19.214	18.60	18.60	18.64	18.46	18.87	12,001,598	18.672	-0.62%
2021-11-17	0	19.26	19.22	19.26	19.02	19.52	17,509,893	337,141,381	19.254	18.72	18.68	18.72	18.48	18.97	18,018,527	18.711	-1.33%
2021-11-16	0	19.52	19.50	19.52	18.42	19.72	38,805,998	752,041,524	19.380	18.97	18.95	18.97	17.90	19.16	39,933,250	18.832	5.97%
2021-11-15	0	18.42	18.42	18.44	18.02	18.44	8,598,154	157,331,507	18.298	17.90	17.90	17.92	17.51	17.92	8,847,917	17.782	1.54%
2021-11-12	0	18.14	18.14	18.18	17.96	18.54	11,290,230	204,927,922	18.151	17.63	17.63	17.67	17.45	18.02	11,618,193	17.639	-0.11%
2021-11-11	0	18.16	18.14	18.16	17.68	18.18	12,358,180	221,883,771	17.954	17.65	17.63	17.65	17.18	17.67	12,717,165	17.448	1.34%
2021-11-10	0	17.92	17.90	17.92	17.60	18.08	11,991,879	213,424,486	17.797	17.41	17.39	17.41	17.10	17.57	12,340,224	17.295	-0.99%
2021-11-09	0	18.10	18.08	18.10	17.90	18.52	11,895,062	215,226,954	18.094	17.59	17.57	17.59	17.39	18.00	12,240,594	17.583	-1.84%
2021-11-08	0	18.44	18.42	18.44	17.62	18.76	35,207,438	648,094,244	18.408	17.92	17.90	17.92	17.12	18.23	36,230,158	17.888	7.71%
2021-11-05	0	17.12	17.12	17.14	16.64	17.26	12,705,314	216,811,525	17.065	16.64	16.64	16.66	16.17	16.77	13,074,383	16.583	-0.58%
2021-11-04	0	17.22	17.22	17.24	17.08	17.74	13,761,590	237,736,384	17.275	16.73	16.73	16.75	16.60	17.24	14,161,342	16.788	-2.71%
2021-11-03	0	17.70	17.66	17.70	17.34	17.90	10,661,943	187,621,218	17.597	17.20	17.16	17.20	16.85	17.39	10,971,655	17.101	0.11%
2021-11-02	0	17.68	17.66	17.68	17.22	17.86	12,797,669	224,685,604	17.557	17.18	17.16	17.18	16.73	17.36	13,169,421	17.061	1.49%
2021-11-01	0	17.42	17.42	17.44	17.38	17.86	12,885,400	226,653,042	17.590	16.93	16.93	16.95	16.89	17.36	13,259,700	17.093	-2.02%
2021-10-29	0	17.78	17.76	17.78	17.68	18.38	12,821,614	229,412,861	17.893	17.28	17.26	17.28	17.18	17.86	13,194,061	17.388	-1.44%
2021-10-28	0	18.04	18.04	18.06	17.78	18.16	12,246,766	220,285,853	17.987	17.53	17.53	17.55	17.28	17.65	12,602,515	17.480	0.89%
2021-10-27	0	17.88	17.88	17.90	17.66	18.18	12,468,707	223,535,974	17.928	17.38	17.38	17.39	17.16	17.67	12,830,903	17.422	-0.45%
2021-10-26	0	17.96	17.94	17.96	17.24	18.04	19,121,405	340,865,088	17.826	17.45	17.43	17.45	16.75	17.53	19,676,851	17.323	4.54%
2021-10-25	0	17.18	17.18	17.20	16.92	17.44	11,248,568	193,312,152	17.186	16.70	16.70	16.71	16.44	16.95	11,575,321	16.700	-2.16%
2021-10-22	0	17.56	17.56	17.58	17.14	17.70	12,581,681	219,329,585	17.433	17.06	17.06	17.08	16.66	17.20	12,947,159	16.940	0.00%
2021-10-21	0	17.56	17.54	17.56	17.32	18.12	22,005,088	387,348,413	17.603	17.06	17.04	17.06	16.83	17.61	22,644,300	17.106	-1.46%
2021-10-20	0	17.82	17.80	17.82	17.12	17.84	18,991,838	334,077,841	17.591	17.32	17.30	17.32	16.64	17.34	19,543,520	17.094	4.09%
2021-10-19	0	17.12	17.12	17.14	16.80	17.62	17,164,520	293,429,303	17.095	16.64	16.64	16.66	16.33	17.12	17,663,122	16.613	-1.04%
2021-10-18	0	17.30	17.28	17.30	16.46	17.46	20,392,676	349,546,246	17.141	16.81	16.79	16.81	16.00	16.97	20,985,051	16.657	3.59%
2021-10-15	0	16.70	16.68	16.70	16.12	16.86	24,421,877	406,506,030	16.645	16.23	16.21	16.23	15.66	16.38	25,131,293	16.175	1.58%
2021-10-12	0	16.44	16.42	16.44	15.96	16.58	9,743,596	159,196,881	16.339	15.98	15.96	15.98	15.51	16.11	10,026,632	15.877	2.37%
2021-10-11	0	16.06	16.06	16.08	16.04	16.50	14,721,916	239,278,469	16.253	15.61	15.61	15.63	15.59	16.03	15,149,564	15.794	0.25%
2021-10-08	0	16.02	16.00	16.02	15.74	16.36	14,751,155	235,677,778	15.977	15.57	15.55	15.57	15.30	15.90	15,179,652	15.526	-0.25%
2021-10-07	0	16.06	16.00	16.06	15.52	16.06	13,757,436	218,332,660	15.870	15.61	15.55	15.61	15.08	15.61	14,157,067	15.422	2.95%
2021-10-06	0	15.60	15.58	15.60	15.38	15.74	14,073,604	218,892,861	15.553	15.16	15.14	15.16	14.95	15.30	14,482,420	15.114	0.78%
2021-10-05	0	15.48	15.46	15.48	15.26	15.96	13,830,912	215,166,865	15.557	15.04	15.02	15.04	14.83	15.51	14,232,678	15.118	-3.13%
2021-10-04	0	15.98	15.96	15.98	15.50	16.28	26,139,550	415,987,253	15.914	15.53	15.51	15.53	15.06	15.82	26,898,862	15.465	-0.13%
2021-09-30	0	16.00	15.98	16.00	15.86	16.28	28,385,325	455,397,659	16.043	15.55	15.53	15.55	15.41	15.82	29,209,873	15.591	1.27%
2021-09-29	0	15.80	15.80	15.82	15.18	15.82	15,890,869	248,327,088	15.627	15.35	15.35	15.37	14.75	15.37	16,352,473	15.186	2.60%
2021-09-28	0	15.40	15.38	15.40	14.80	15.84	31,477,054	486,286,241	15.449	14.97	14.95	14.97	14.38	15.39	32,391,412	15.013	3.63%
2021-09-27	0	14.86	14.84	14.86	14.70	15.24	40,591,487	606,138,056	14.933	14.44	14.42	14.44	14.29	14.81	41,770,605	14.511	-4.01%
2021-09-24	0	15.48	15.46	15.48	15.40	16.46	31,929,764	505,808,757	15.841	15.04	15.02	15.04	14.97	16.00	32,857,272	15.394	-4.33%
2021-09-23	0	16.18	16.16	16.18	15.74	16.34	51,506,142	823,507,594	15.989	15.72	15.70	15.72	15.30	15.88	53,002,313	15.537	3.19%
2021-09-21	0	15.68	15.68	15.70	14.92	15.92	62,903,077	978,269,919	15.552	15.24	15.24	15.26	14.50	15.47	64,730,310	15.113	3.98%
2021-09-20	0	15.08	15.06	15.08	14.66	15.38	85,592,833	1,291,193,910	15.085	14.65	14.63	14.65	14.25	14.95	88,079,167	14.659	0.13%
2021-09-17	0	15.06	15.02	15.06	14.64	15.42	112,301,450	1,700,125,660	15.139	14.63	14.60	14.63	14.23	14.98	115,563,627	14.712	-2.84%
2021-09-16	0	15.50	15.50	15.54	15.30	16.80	176,234,035	2,803,895,853	15.910	15.06	15.06	15.10	14.87	16.33	181,353,351	15.461	-7.96%
2021-09-15	0	16.84	16.84	16.90	16.80	21.25	208,928,540	3,810,435,018	18.238	16.36	16.36	16.42	16.33	20.65	214,997,579	17.723	-32.51%
2021-09-14	0	24.95	24.90	24.95	24.80	25.40	11,192,063	280,420,961	25.055	24.25	24.20	24.25	24.10	24.68	11,517,174	24.348	-0.60%
2021-09-13	0	25.10	25.00	25.10	24.60	26.10	14,636,560	366,448,033	25.037	24.39	24.29	24.39	23.91	25.36	15,061,729	24.330	-5.46%
2021-09-10	0	26.55	26.50	26.55	25.90	26.75	8,574,207	225,487,730	26.298	25.80	25.75	25.80	25.17	25.99	8,823,274	25.556	-0.38%
2021-09-09	0	26.65	26.55	26.65	26.40	27.30	10,305,853	275,612,735	26.743	25.90	25.80	25.90	25.65	26.53	10,605,221	25.988	-1.11%
2021-09-08	0	26.95	26.95	27.00	26.45	27.95	14,960,752	408,149,939	27.281	26.19	26.19	26.24	25.70	27.16	15,395,338	26.511	2.47%
2021-09-07	0	26.30	26.30	26.35	25.55	26.50	7,226,643	188,928,636	26.143	25.56	25.56	25.61	24.83	25.75	7,436,565	25.405	2.33%
2021-09-06	0	25.70	25.65	25.70	25.60	26.25	2,978,999	76,708,436	25.750	24.97	24.93	24.97	24.88	25.51	3,065,534	25.023	0.39%
2021-09-03	0	25.60	25.60	25.70	25.35	26.05	9,432,158	242,009,669	25.658	24.88	24.88	24.97	24.63	25.31	9,706,147	24.934	-1.73%
2021-09-02	0	26.05	26.05	26.10	25.55	26.20	11,154,070	290,360,754	26.032	25.31	25.31	25.36	24.83	25.46	11,478,078	25.297	2.56%
2021-09-01	0	25.40	25.40	25.45	25.35	26.05	9,739,931	248,734,438	25.538	24.68	24.68	24.73	24.63	25.31	10,022,860	24.817	1.80%
2021-08-31	0	24.95	24.85	24.95	24.60	25.35	11,295,158	281,691,965	24.939	24.25	24.15	24.25	23.91	24.63	11,623,264	24.235	-0.99%
2021-08-30	0	25.20	25.20	25.25	23.95	25.30	14,968,852	373,026,653	24.920	24.49	24.49	24.54	23.27	24.59	15,403,673	24.217	4.13%
2021-08-27	0	24.20	24.10	24.20	23.90	24.80	11,684,747	283,548,700	24.267	23.52	23.42	23.52	23.23	24.10	12,024,170	23.582	-1.83%
2021-08-26	0	24.65	24.65	24.70	24.25	24.95	10,266,038	252,894,127	24.634	23.95	23.95	24.00	23.57	24.25	10,564,250	23.939	1.23%
2021-08-25	0	24.35	24.30	24.35	23.90	24.65	12,539,395	304,689,830	24.299	23.66	23.61	23.66	23.23	23.95	12,903,644	23.613	1.04%
2021-08-24	0	24.10	24.10	24.15	22.40	24.10	20,318,871	480,818,031	23.664	23.42	23.42	23.47	21.77	23.42	20,909,102	22.996	9.30%
2021-08-23	0	22.05	22.05	22.10	21.70	22.70	24,757,496	546,181,395	22.061	21.43	21.43	21.48	21.09	22.06	25,476,662	21.438	-1.34%
2021-08-20	0	22.35	22.35	22.40	22.25	23.70	22,926,586	520,670,887	22.710	21.72	21.72	21.77	21.62	23.03	23,592,567	22.069	-5.89%
2021-08-19	0	23.75	23.75	23.80	23.75	24.20	13,136,815	313,616,346	23.873	23.08	23.08	23.13	23.08	23.52	13,518,418	23.199	-1.86%
2021-08-18	0	24.20	24.10	24.20	23.60	24.20	14,617,397	350,787,870	23.998	23.52	23.42	23.52	22.93	23.52	15,042,009	23.321	0.83%
2021-08-17	0	24.00	24.00	24.05	24.00	25.25	19,190,541	468,121,440	24.393	23.32	23.32	23.37	23.32	24.54	19,747,995	23.705	-4.38%
2021-08-16	0	25.10	25.05	25.10	25.00	25.45	9,402,071	236,000,681	25.101	24.39	24.34	24.39	24.29	24.73	9,675,186	24.392	-0.20%
2021-08-13	0	25.15	25.15	25.20	25.00	26.10	19,912,986	502,754,873	25.248	24.44	24.44	24.49	24.29	25.36	20,491,426	24.535	-3.27%
2021-08-12	0	26.00	26.00	26.05	25.85	26.60	8,058,273	210,479,965	26.120	25.27	25.27	25.31	25.12	25.85	8,292,353	25.382	0.00%
2021-08-11	0	26.00	26.00	26.05	25.80	26.25	11,039,680	286,895,932	25.988	25.27	25.27	25.31	25.07	25.51	11,360,365	25.254	-0.76%
2021-08-10	0	26.20	26.20	26.25	25.55	26.35	5,901,539	153,542,089	26.017	25.46	25.46	25.51	24.83	25.61	6,072,969	25.283	1.35%
2021-08-09	0	25.85	25.85	25.90	25.80	26.65	11,370,721	297,327,284	26.149	25.12	25.12	25.17	25.07	25.90	11,701,022	25.410	-0.96%
2021-08-06	0	26.10	26.05	26.10	25.20	26.30	8,539,360	221,506,737	25.940	25.36	25.31	25.36	24.49	25.56	8,787,415	25.207	0.38%
2021-08-05	0	26.00	26.00	26.05	24.85	26.15	16,483,013	426,286,360	25.862	25.27	25.27	25.31	24.15	25.41	16,961,818	25.132	2.97%
2021-08-04	0	25.25	25.20	25.25	24.55	26.15	26,111,752	664,326,763	25.442	24.54	24.49	24.54	23.86	25.41	26,870,256	24.723	-2.70%
2021-08-03	0	25.95	25.90	25.95	25.75	26.65	23,336,857	610,312,013	26.152	25.22	25.17	25.22	25.02	25.90	24,014,755	25.414	-1.14%
2021-08-02	0	26.25	26.25	26.30	25.60	26.50	21,010,316	549,271,189	26.143	25.51	25.51	25.56	24.88	25.75	21,620,632	25.405	-1.13%
2021-07-30	0	26.55	26.55	26.60	26.00	26.80	18,807,121	499,206,383	26.544	25.80	25.80	25.85	25.27	26.04	19,353,438	25.794	-0.93%
2021-07-29	0	26.80	26.80	26.85	26.05	27.35	36,856,184	984,646,833	26.716	26.04	26.04	26.09	25.31	26.58	37,926,797	25.962	0.19%
2021-07-28	0	26.75	26.75	26.80	26.15	27.05	22,718,223	604,916,311	26.627	25.99	25.99	26.04	25.41	26.29	23,378,151	25.875	-0.74%
2021-07-27	0	26.95	26.85	26.95	26.45	27.95	22,769,238	619,064,372	27.189	26.19	26.09	26.19	25.70	27.16	23,430,648	26.421	-2.36%
2021-07-26	0	27.60	27.60	27.65	27.50	29.40	23,431,279	656,025,435	27.998	26.82	26.82	26.87	26.72	28.57	24,111,920	27.208	-6.28%
2021-07-23	0	29.45	29.40	29.45	29.25	30.65	8,047,663	237,804,518	29.550	28.62	28.57	28.62	28.42	29.78	8,281,435	28.715	-2.81%
2021-07-22	0	30.30	30.25	30.30	29.35	30.70	7,462,201	225,965,879	30.281	29.44	29.40	29.44	28.52	29.83	7,678,966	29.427	3.06%
2021-07-21	0	29.40	29.40	29.50	29.00	30.00	5,910,777	173,813,601	29.406	28.57	28.57	28.67	28.18	29.15	6,082,476	28.576	0.51%
2021-07-20	0	29.25	29.25	29.30	29.20	30.20	8,004,938	235,481,100	29.417	28.42	28.42	28.47	28.38	29.35	8,237,469	28.587	-2.82%
2021-07-19	0	30.10	30.10	30.15	29.80	30.55	6,913,576	207,893,559	30.070	29.25	29.25	29.30	28.96	29.69	7,114,404	29.221	-1.63%
2021-07-16	0	30.60	30.60	30.65	30.45	30.95	6,222,232	190,505,690	30.617	29.74	29.74	29.78	29.59	30.08	6,402,978	29.753	-1.13%
2021-07-15	0	30.95	30.90	30.95	30.45	31.10	4,534,718	140,285,798	30.936	30.08	30.03	30.08	29.59	30.22	4,666,444	30.063	0.16%
2021-07-14	0	30.90	30.85	30.90	30.65	31.15	5,130,583	158,297,854	30.854	30.03	29.98	30.03	29.78	30.27	5,279,618	29.983	-0.80%
2021-07-13	0	31.15	31.10	31.15	30.60	31.40	9,200,627	285,930,557	31.077	30.27	30.22	30.27	29.74	30.51	9,467,890	30.200	1.47%
2021-07-12	0	30.70	30.65	30.70	30.35	31.25	8,439,515	257,872,164	30.555	29.83	29.78	29.83	29.49	30.37	8,684,669	29.693	-0.49%
2021-07-09	0	30.85	30.85	30.90	30.85	31.80	7,201,421	224,055,581	31.113	29.98	29.98	30.03	29.98	30.90	7,410,611	30.234	-0.32%
2021-07-08	0	30.95	30.90	30.95	30.80	31.90	7,462,336	231,855,184	31.070	30.08	30.03	30.08	29.93	31.00	7,679,105	30.193	-2.52%
2021-07-07	0	31.75	31.70	31.75	31.50	31.85	9,856,871	312,431,169	31.697	30.85	30.81	30.85	30.61	30.95	10,143,197	30.802	-0.78%
2021-07-06	0	32.00	32.00	32.05	32.00	32.80	8,892,944	286,653,136	32.234	31.10	31.10	31.15	31.10	31.87	9,151,270	31.324	-1.84%
2021-07-05	0	32.60	32.55	32.60	32.15	32.80	6,470,887	211,123,893	32.627	31.68	31.63	31.68	31.24	31.87	6,658,856	31.706	0.46%
2021-07-02	0	32.45	32.40	32.45	32.05	33.10	11,696,347	378,701,426	32.378	31.53	31.49	31.53	31.15	32.17	12,036,107	31.464	-0.76%
2021-06-30	0	32.70	32.70	32.75	32.00	33.60	15,984,033	527,417,800	32.997	31.78	31.78	31.83	31.10	32.65	16,448,344	32.065	2.19%
2021-06-29	0	32.00	31.95	32.00	31.85	32.35	10,173,828	326,272,398	32.070	31.10	31.05	31.10	30.95	31.44	10,469,361	31.164	-1.54%
2021-06-28	0	32.50	32.50	32.55	32.30	33.30	10,382,243	338,349,009	32.589	31.58	31.58	31.63	31.39	32.36	10,683,830	31.669	-1.66%
2021-06-25	0	33.05	33.00	33.05	32.80	33.75	10,524,175	348,629,055	33.127	32.12	32.07	32.12	31.87	32.80	10,829,885	32.191	-1.34%
2021-06-24	0	33.50	33.50	33.55	33.15	33.90	5,823,281	195,065,744	33.498	32.55	32.55	32.60	32.21	32.94	5,992,438	32.552	0.00%
2021-06-23	0	33.50	33.50	33.55	33.30	33.90	12,403,270	415,888,042	33.531	32.55	32.55	32.60	32.36	32.94	12,763,565	32.584	-0.89%
2021-06-22	0	33.80	33.80	33.85	33.75	35.10	8,547,758	291,302,493	34.079	32.85	32.85	32.89	32.80	34.11	8,796,057	33.117	-2.73%
2021-06-21	0	34.75	34.70	34.75	33.65	34.85	8,812,358	301,832,848	34.251	33.77	33.72	33.77	32.70	33.87	9,068,343	33.284	2.06%
2021-06-18	0	34.05	34.05	34.15	33.75	34.40	10,785,708	367,970,328	34.117	33.09	33.09	33.19	32.80	33.43	11,099,016	33.153	0.59%
2021-06-17	0	33.85	33.80	33.85	33.45	34.05	8,753,771	295,409,376	33.747	32.89	32.85	32.89	32.51	33.09	9,008,054	32.794	0.74%
2021-06-16	0	33.60	33.60	33.65	33.35	33.80	6,944,561	233,269,944	33.590	32.65	32.65	32.70	32.41	32.85	7,146,289	32.642	-0.15%
2021-06-15	0	33.65	33.60	33.65	33.15	33.85	6,677,265	223,612,943	33.489	32.70	32.65	32.70	32.21	32.89	6,871,229	32.543	-0.88%
2021-06-11	0	33.95	33.90	33.95	33.50	34.15	5,895,186	199,434,391	33.830	32.99	32.94	32.99	32.55	33.19	6,066,432	32.875	0.74%
2021-06-10	0	33.70	33.65	33.70	33.60	34.40	4,446,549	150,793,472	33.913	32.75	32.70	32.75	32.65	33.43	4,575,714	32.955	-0.74%
2021-06-09	0	33.95	33.95	34.00	33.75	34.25	4,206,985	143,138,559	34.024	32.99	32.99	33.04	32.80	33.28	4,329,191	33.064	0.30%
2021-06-08	0	33.85	33.85	33.90	33.45	34.00	6,331,781	213,276,573	33.684	32.89	32.89	32.94	32.51	33.04	6,515,709	32.733	0.45%
2021-06-07	0	33.70	33.70	33.75	32.80	34.10	12,644,317	424,715,032	33.589	32.75	32.75	32.80	31.87	33.14	13,011,614	32.641	-1.89%
2021-06-04	0	34.35	34.35	34.40	34.05	34.60	5,482,415	188,390,808	34.363	33.38	33.38	33.43	33.09	33.62	5,641,670	33.393	-0.58%
2021-06-03	0	34.55	34.55	34.60	34.25	35.60	5,131,316	178,107,754	34.710	33.57	33.57	33.62	33.28	34.60	5,280,372	33.730	-1.29%
2021-06-02	0	35.00	34.95	35.00	34.70	35.30	4,549,023	159,134,269	34.982	34.01	33.96	34.01	33.72	34.30	4,681,165	33.995	-0.85%
2021-06-01	0	35.30	35.30	35.35	34.20	35.45	10,210,630	355,706,279	34.837	34.30	34.30	34.35	33.23	34.45	10,507,232	33.853	2.17%
2021-05-31	0	34.55	34.50	34.55	34.35	35.10	7,402,911	255,979,413	34.578	33.57	33.53	33.57	33.38	34.11	7,617,954	33.602	-2.81%
2021-05-28	0	35.55	35.55	35.60	35.40	35.95	10,073,127	358,104,517	35.551	34.55	34.55	34.60	34.40	34.94	10,365,735	34.547	0.57%
2021-05-27	0	35.35	35.30	35.35	35.05	35.60	12,607,119	445,354,925	35.326	34.35	34.30	34.35	34.06	34.60	12,973,336	34.328	0.00%
2021-05-26	0	35.35	35.30	35.35	34.05	35.55	13,446,186	472,864,460	35.167	34.35	34.30	34.35	33.09	34.55	13,836,776	34.174	3.82%
2021-05-25	0	34.05	34.05	34.10	33.40	34.35	5,858,409	199,345,029	34.027	33.09	33.09	33.14	32.46	33.38	6,028,586	33.067	1.95%
2021-05-24	0	33.40	33.35	33.40	33.05	33.80	5,728,362	191,034,924	33.349	32.46	32.41	32.46	32.12	32.85	5,894,762	32.408	-1.18%
2021-05-21	0	33.80	33.75	33.80	33.30	34.20	13,807,729	462,409,991	33.489	32.85	32.80	32.85	32.36	33.23	14,208,821	32.544	1.65%
2021-05-20	0	33.25	33.20	33.25	32.50	33.45	15,847,849	521,846,153	32.929	32.31	32.26	32.31	31.58	32.51	16,308,204	31.999	-0.60%
2021-05-18	0	33.45	33.45	33.50	32.90	33.80	8,728,708	292,823,032	33.547	32.51	32.51	32.55	31.97	32.85	8,982,263	32.600	0.90%
2021-05-17	0	33.15	33.10	33.15	32.45	33.30	12,607,680	413,977,779	32.835	32.21	32.17	32.21	31.53	32.36	12,973,913	31.908	0.00%
2021-05-14	0	33.15	33.15	33.20	32.95	33.70	8,449,925	280,337,626	33.176	32.21	32.21	32.26	32.02	32.75	8,695,382	32.240	0.00%
2021-05-13	0	33.15	33.10	33.15	32.90	33.65	11,247,018	372,910,921	33.156	32.21	32.17	32.21	31.97	32.70	11,573,726	32.220	-2.79%
2021-05-12	0	34.10	34.05	34.10	33.05	34.30	9,043,666	304,626,310	33.684	33.14	33.09	33.14	32.12	33.33	9,306,370	32.733	-0.29%
2021-05-11	0	34.20	34.20	34.25	33.90	34.70	11,955,426	408,900,684	34.202	33.23	33.23	33.28	32.94	33.72	12,302,712	33.237	-2.15%
2021-05-10	0	34.95	34.90	34.95	34.00	35.00	9,229,144	320,150,181	34.689	33.96	33.91	33.96	33.04	34.01	9,497,236	33.710	1.16%
2021-05-07	0	34.55	34.50	34.55	34.20	35.00	9,127,165	314,900,167	34.501	33.57	33.53	33.57	33.23	34.01	9,392,294	33.528	-0.14%
2021-05-06	0	34.60	34.60	34.65	33.80	35.50	26,809,833	921,668,149	34.378	33.62	33.62	33.67	32.85	34.50	27,588,616	33.408	-2.12%
2021-05-05	0	35.35	35.30	35.35	35.05	36.70	16,861,027	598,842,481	35.516	34.35	34.30	34.35	34.06	35.66	17,350,813	34.514	-4.33%
2021-05-04	0	36.95	36.90	36.95	36.40	36.95	5,688,827	208,957,064	36.731	35.91	35.86	35.91	35.37	35.91	5,854,078	35.694	0.54%
2021-05-03	0	36.75	36.70	36.75	36.00	37.15	9,599,443	350,961,323	36.561	35.71	35.66	35.71	34.98	36.10	9,878,291	35.529	-0.41%
2021-04-30	0	36.90	36.85	36.90	36.70	37.90	9,187,048	340,194,321	37.030	35.86	35.81	35.86	35.66	36.83	9,453,917	35.984	-3.40%
2021-04-29	0	38.20	38.15	38.20	37.55	38.30	6,895,219	262,010,682	37.999	37.12	37.07	37.12	36.49	37.22	7,095,514	36.926	1.33%
2021-04-28	0	37.70	37.65	37.70	37.00	37.80	9,111,767	340,494,831	37.369	36.64	36.59	36.64	35.96	36.73	9,376,449	36.314	0.40%
2021-04-27	0	37.55	37.50	37.55	37.30	37.85	5,124,047	192,401,530	37.549	36.49	36.44	36.49	36.25	36.78	5,272,892	36.489	-0.13%
2021-04-26	0	37.60	37.60	37.65	37.05	38.05	8,277,678	312,384,561	37.738	36.54	36.54	36.59	36.00	36.98	8,518,131	36.673	1.48%
2021-04-23	0	37.05	37.00	37.05	36.70	37.60	8,569,297	318,050,612	37.115	36.00	35.96	36.00	35.66	36.54	8,818,221	36.067	-0.27%
2021-04-22	0	37.15	37.15	37.20	36.95	37.50	11,443,242	425,243,142	37.161	36.10	36.10	36.15	35.91	36.44	11,775,650	36.112	0.13%
2021-04-21	0	37.10	37.10	37.15	36.80	37.45	12,190,269	452,181,759	37.094	36.05	36.05	36.10	35.76	36.39	12,544,377	36.047	-1.72%
2021-04-20	0	37.75	37.70	37.75	36.80	37.85	16,876,798	633,122,453	37.514	36.68	36.64	36.68	35.76	36.78	17,367,042	36.455	2.17%
2021-04-19	0	36.95	36.95	37.00	36.10	37.40	11,012,631	407,716,503	37.023	35.91	35.91	35.96	35.08	36.34	11,332,530	35.978	1.79%
2021-04-16	0	36.30	36.30	36.35	36.00	36.70	7,545,773	274,541,626	36.384	35.28	35.28	35.32	34.98	35.66	7,764,966	35.356	0.14%
2021-04-15	0	36.25	36.20	36.25	35.80	36.85	7,708,003	278,489,059	36.130	35.23	35.18	35.23	34.79	35.81	7,931,908	35.110	-1.63%
2021-04-14	0	36.85	36.80	36.85	36.20	37.10	8,745,048	320,929,355	36.698	35.81	35.76	35.81	35.18	36.05	8,999,078	35.662	1.66%
2021-04-13	0	36.25	36.25	36.30	35.90	36.55	11,971,404	433,562,272	36.217	35.23	35.23	35.28	34.89	35.52	12,319,154	35.194	-0.55%
2021-04-12	0	36.45	36.40	36.45	35.90	37.10	14,252,486	517,280,918	36.294	35.42	35.37	35.42	34.89	36.05	14,666,498	35.270	-1.75%
2021-04-09	0	37.10	37.10	37.20	36.90	38.35	14,808,184	553,739,598	37.394	36.05	36.05	36.15	35.86	37.27	15,238,338	36.339	-3.13%
2021-04-08	0	38.30	38.30	38.35	38.30	39.10	17,647,677	680,374,847	38.553	37.22	37.22	37.27	37.22	38.00	18,160,314	37.465	-2.17%
2021-04-07	0	39.15	39.10	39.15	38.85	39.60	9,726,119	381,028,499	39.176	38.04	38.00	38.04	37.75	38.48	10,008,647	38.070	0.00%
2021-04-01	0	39.15	39.05	39.15	38.25	39.20	13,257,419	514,997,986	38.846	38.04	37.95	38.04	37.17	38.09	13,642,526	37.749	0.77%
2021-03-31	0	38.85	38.80	38.85	38.30	39.20	11,273,008	438,486,233	38.897	37.75	37.70	37.75	37.22	38.09	11,600,471	37.799	0.65%
2021-03-30	0	38.60	38.60	38.65	37.90	39.00	13,748,259	530,343,623	38.575	37.51	37.51	37.56	36.83	37.90	14,147,624	37.486	1.45%
2021-03-29	0	38.05	38.05	38.10	37.50	38.60	11,830,424	450,147,354	38.050	36.98	36.98	37.02	36.44	37.51	12,174,079	36.976	0.66%
2021-03-26	0	37.80	37.80	37.85	37.35	38.40	6,569,925	248,617,722	37.842	36.73	36.73	36.78	36.30	37.32	6,760,771	36.774	-0.40%
2021-03-25	0	37.95	37.95	38.05	36.55	38.15	9,111,606	342,601,917	37.601	36.88	36.88	36.98	35.52	37.07	9,376,284	36.539	2.02%
2021-03-24	0	37.20	37.10	37.20	36.55	38.05	23,159,706	859,606,949	37.117	36.15	36.05	36.15	35.52	36.98	23,832,458	36.069	-4.12%
2021-03-23	0	38.80	38.70	38.80	38.10	39.60	13,468,972	522,314,696	38.779	37.70	37.61	37.70	37.02	38.48	13,860,224	37.684	-0.77%
2021-03-22	0	39.10	39.10	39.20	38.90	40.00	7,638,559	299,691,699	39.234	38.00	38.00	38.09	37.80	38.87	7,860,447	38.127	-1.01%
2021-03-19	0	39.50	39.40	39.50	39.00	39.95	19,447,727	768,651,276	39.524	38.38	38.29	38.38	37.90	38.82	20,012,652	38.408	-1.74%
2021-03-18	0	40.20	40.15	40.20	39.50	40.45	19,447,473	779,187,886	40.066	39.07	39.02	39.07	38.38	39.31	20,012,391	38.935	2.42%
2021-03-17	0	39.25	39.25	39.30	38.25	40.55	14,792,604	585,375,461	39.572	38.14	38.14	38.19	37.17	39.41	15,222,305	38.455	0.38%
2021-03-16	0	39.10	39.05	39.10	38.25	39.25	12,425,525	483,508,370	38.913	38.00	37.95	38.00	37.17	38.14	12,786,467	37.814	1.56%
2021-03-15	0	38.50	38.45	38.50	36.90	38.55	14,031,426	534,976,066	38.127	37.41	37.36	37.41	35.86	37.46	14,439,016	37.051	3.49%
2021-03-12	0	37.20	37.20	37.25	37.10	38.30	11,418,956	426,654,420	37.364	36.15	36.15	36.20	36.05	37.22	11,750,658	36.309	-2.49%
2021-03-11	0	38.15	38.15	38.20	37.90	39.15	10,645,162	408,613,025	38.385	37.07	37.07	37.12	36.83	38.04	10,954,387	37.301	0.26%
2021-03-10	0	38.05	38.00	38.05	37.45	38.50	14,932,284	567,315,626	37.993	36.98	36.93	36.98	36.39	37.41	15,366,043	36.920	0.13%
2021-03-09	0	38.00	37.95	38.00	36.85	39.10	21,838,931	833,803,410	38.180	36.93	36.88	36.93	35.81	38.00	22,473,317	37.102	3.26%
2021-03-08	0	36.80	36.80	36.85	36.60	38.40	20,448,258	761,188,983	37.225	35.76	35.76	35.81	35.57	37.32	21,042,247	36.174	-0.81%
2021-03-05	0	37.10	37.10	37.15	36.35	37.50	22,107,927	819,913,433	37.087	36.05	36.05	36.10	35.32	36.44	22,750,127	36.040	-2.11%
2021-03-04	0	37.90	37.80	37.90	36.70	38.00	17,503,663	655,104,028	37.427	36.83	36.73	36.83	35.66	36.93	18,012,116	36.370	0.93%
2021-03-03	0	37.55	37.50	37.55	36.30	38.15	20,616,461	773,671,835	37.527	36.49	36.44	36.49	35.28	37.07	21,215,336	36.468	5.48%
2021-03-02	0	35.60	35.60	35.65	35.25	37.15	15,328,723	548,989,894	35.815	34.60	34.60	34.64	34.25	36.10	15,773,998	34.803	-2.86%
2021-03-01	0	36.65	36.65	36.70	36.15	37.25	11,015,983	404,299,183	36.701	35.62	35.62	35.66	35.13	36.20	11,335,980	35.665	0.96%
2021-02-26	0	36.30	36.25	36.30	35.80	36.80	13,416,113	486,516,283	36.264	35.28	35.23	35.28	34.79	35.76	13,805,830	35.240	-3.97%
2021-02-25	0	37.80	37.75	37.80	37.40	38.65	17,580,614	667,781,966	37.984	36.73	36.68	36.73	36.34	37.56	18,091,303	36.912	0.93%
2021-02-24	0	37.45	37.40	37.45	36.85	39.65	34,155,572	1,298,733,623	38.024	36.39	36.34	36.39	35.81	38.53	35,147,737	36.951	-2.85%
2021-02-23	0	38.55	38.50	38.55	36.00	40.00	58,932,594	2,270,079,073	38.520	37.46	37.41	37.46	34.98	38.87	60,644,491	37.433	7.53%
2021-02-22	0	35.85	35.80	35.85	34.45	36.50	16,083,660	574,973,594	35.749	34.84	34.79	34.84	33.48	35.47	16,550,865	34.740	1.13%
2021-02-19	0	35.45	35.45	35.50	35.15	36.00	16,391,369	581,802,878	35.495	34.45	34.45	34.50	34.16	34.98	16,867,512	34.493	-1.53%
2021-02-18	0	36.00	36.00	36.05	35.40	37.00	25,166,986	909,455,336	36.137	34.98	34.98	35.03	34.40	35.96	25,898,047	35.117	-0.41%
2021-02-17	0	36.15	36.10	36.15	34.45	36.35	22,828,332	818,137,093	35.839	35.13	35.08	35.13	33.48	35.32	23,491,458	34.827	4.93%
2021-02-16	0	34.45	34.40	34.45	34.00	34.50	15,261,659	523,582,181	34.307	33.48	33.43	33.48	33.04	33.53	15,704,986	33.339	1.62%
2021-02-11	0	33.90	33.90	33.95	33.55	34.15	4,997,712	169,052,912	33.826	32.94	32.94	32.99	32.60	33.19	5,142,888	32.871	-0.73%
2021-02-10	0	34.15	34.10	34.15	33.75	34.35	10,138,826	345,964,964	34.123	33.19	33.14	33.19	32.80	33.38	10,433,343	33.160	0.59%
2021-02-09	0	33.95	33.90	33.95	32.95	34.15	16,159,714	545,303,105	33.745	32.99	32.94	32.99	32.02	33.19	16,629,128	32.792	3.35%
2021-02-08	0	32.85	32.85	32.90	32.65	34.50	21,241,040	704,676,173	33.175	31.92	31.92	31.97	31.73	33.53	21,858,058	32.239	-0.61%
2021-02-05	0	33.05	32.95	33.05	31.55	33.80	40,978,514	1,356,128,599	33.094	32.12	32.02	32.12	30.66	32.85	42,168,874	32.159	4.09%
2021-02-04	0	31.75	31.70	31.75	31.25	31.95	13,632,909	431,183,972	31.628	30.85	30.81	30.85	30.37	31.05	14,028,923	30.735	0.16%
2021-02-03	0	31.70	31.65	31.70	31.40	32.00	14,517,048	458,900,173	31.611	30.81	30.76	30.81	30.51	31.10	14,938,745	30.719	-0.31%
2021-02-02	0	31.80	31.75	31.80	30.85	32.15	15,746,895	499,014,164	31.690	30.90	30.85	30.90	29.98	31.24	16,204,317	30.795	3.08%
2021-02-01	0	30.85	30.80	30.85	30.55	31.50	13,115,553	405,571,539	30.923	29.98	29.93	29.98	29.69	30.61	13,496,539	30.050	0.00%
2021-01-29	0	30.85	30.80	30.85	30.45	31.30	15,880,608	489,929,452	30.851	29.98	29.93	29.98	29.59	30.42	16,341,914	29.980	-1.12%
2021-01-28	0	31.20	31.10	31.20	30.60	31.45	23,683,244	736,536,223	31.100	30.32	30.22	30.32	29.74	30.56	24,371,204	30.222	0.32%
2021-01-27	0	31.10	31.10	31.25	30.55	31.35	16,086,717	498,797,139	31.007	30.22	30.22	30.37	29.69	30.47	16,554,010	30.131	1.30%
2021-01-26	0	30.70	30.70	30.75	30.25	31.05	12,572,366	386,048,232	30.706	29.83	29.83	29.88	29.40	30.17	12,937,573	29.839	0.99%
2021-01-25	0	30.40	30.35	30.40	29.80	31.05	12,820,419	389,756,230	30.401	29.54	29.49	29.54	28.96	30.17	13,192,832	29.543	-0.82%
2021-01-22	0	30.65	30.55	30.65	30.20	31.15	15,396,950	471,843,147	30.645	29.78	29.69	29.78	29.35	30.27	15,844,207	29.780	-2.08%
2021-01-21	0	31.30	31.30	31.35	31.05	32.00	16,931,349	530,040,146	31.305	30.42	30.42	30.47	30.17	31.10	17,423,178	30.422	-1.11%
2021-01-20	0	31.65	31.60	31.65	31.00	32.30	15,475,578	490,129,760	31.671	30.76	30.71	30.76	30.12	31.39	15,925,119	30.777	2.43%
2021-01-19	0	30.90	30.90	31.00	30.20	31.35	24,896,632	769,802,632	30.920	30.03	30.03	30.12	29.35	30.47	25,619,839	30.047	0.82%
2021-01-18	0	30.65	30.65	30.70	29.80	30.85	17,425,498	527,700,986	30.283	29.78	29.78	29.83	28.96	29.98	17,931,681	29.428	0.00%
2021-01-15	0	30.65	30.60	30.65	30.35	31.00	16,807,824	514,071,763	30.585	29.78	29.74	29.78	29.49	30.12	17,296,064	29.722	-1.92%
2021-01-14	0	31.25	31.25	31.30	31.05	32.15	10,038,103	314,890,578	31.370	30.37	30.37	30.42	30.17	31.24	10,329,694	30.484	-1.88%
2021-01-13	0	31.85	31.85	31.90	31.35	31.95	15,229,836	481,460,438	31.613	30.95	30.95	31.00	30.47	31.05	15,672,238	30.721	0.47%
2021-01-12	0	31.70	31.65	31.70	31.25	31.80	12,694,938	400,501,634	31.548	30.81	30.76	30.81	30.37	30.90	13,063,706	30.658	-0.94%
2021-01-11	0	32.00	31.95	32.00	31.85	33.05	16,531,138	533,756,214	32.288	31.10	31.05	31.10	30.95	32.12	17,011,341	31.376	-3.03%
2021-01-08	0	33.00	33.00	33.05	32.85	33.50	14,129,586	467,647,605	33.097	32.07	32.07	32.12	31.92	32.55	14,540,028	32.163	-1.79%
2021-01-07	0	33.60	33.60	33.75	33.30	34.00	5,173,940	173,971,264	33.625	32.65	32.65	32.80	32.36	33.04	5,324,235	32.675	-0.44%
2021-01-06	0	33.75	33.70	33.75	33.45	34.25	4,913,505	165,805,347	33.745	32.80	32.75	32.80	32.51	33.28	5,056,234	32.792	-1.32%
2021-01-05	0	34.20	34.15	34.20	33.45	34.20	8,106,847	274,455,342	33.855	33.23	33.19	33.23	32.51	33.23	8,342,338	32.899	0.74%
2021-01-04	0	33.95	33.95	34.00	33.60	34.40	6,559,638	222,617,586	33.938	32.99	32.99	33.04	32.65	33.43	6,750,185	32.979	-0.29%
2020-12-31	0	34.05	34.05	34.15	33.65	34.50	4,103,851	140,248,107	34.175	33.09	33.09	33.19	32.70	33.53	4,223,061	33.210	-0.44%
2020-12-30	0	34.20	34.20	34.25	33.45	34.35	5,380,390	183,420,784	34.091	33.23	33.23	33.28	32.51	33.38	5,536,682	33.128	2.40%
2020-12-29	0	33.40	33.40	33.45	33.00	33.60	3,894,536	129,877,062	33.349	32.46	32.46	32.51	32.07	32.65	4,007,666	32.407	-0.15%
2020-12-28	0	33.45	33.40	33.45	33.10	34.00	4,857,101	162,244,869	33.404	32.51	32.46	32.51	32.17	33.04	4,998,192	32.461	-0.59%
2020-12-24	0	33.65	33.60	33.65	32.80	33.90	4,293,001	144,366,841	33.628	32.70	32.65	32.70	31.87	32.94	4,417,706	32.679	1.82%
2020-12-23	0	33.05	33.00	33.05	32.60	33.55	5,509,914	181,554,930	32.951	32.12	32.07	32.12	31.68	32.60	5,669,968	32.020	-0.75%
2020-12-22	0	33.30	33.25	33.30	33.05	33.95	8,585,673	286,888,123	33.415	32.36	32.31	32.36	32.12	32.99	8,835,073	32.472	-3.48%
2020-12-21	0	34.50	34.45	34.50	34.20	34.70	8,364,587	288,705,199	34.515	33.53	33.48	33.53	33.23	33.72	8,607,565	33.541	-0.14%
2020-12-18	0	34.55	34.55	34.60	34.20	34.75	11,585,782	400,181,192	34.541	33.57	33.57	33.62	33.23	33.77	11,922,330	33.566	-0.29%
2020-12-17	0	34.65	34.60	34.65	34.30	34.85	10,356,914	358,093,888	34.575	33.67	33.62	33.67	33.33	33.87	10,657,766	33.599	0.43%
2020-12-16	0	34.50	34.40	34.50	34.15	34.70	12,168,582	418,686,764	34.407	33.53	33.43	33.53	33.19	33.72	12,522,060	33.436	1.32%
2020-12-15	0	34.05	34.00	34.05	33.60	34.50	16,435,194	558,346,432	33.973	33.09	33.04	33.09	32.65	33.53	16,912,610	33.014	-1.16%
2020-12-14	0	34.45	34.45	34.65	34.20	35.00	9,318,620	321,540,843	34.505	33.48	33.48	33.67	33.23	34.01	9,589,311	33.531	0.15%
2020-12-11	0	34.40	34.40	34.45	33.90	34.65	14,003,835	479,813,271	34.263	33.43	33.43	33.48	32.94	33.67	14,410,624	33.296	-0.29%
2020-12-10	0	34.50	34.45	34.50	34.00	34.70	7,419,079	255,916,369	34.494	33.53	33.48	33.53	33.04	33.72	7,634,591	33.521	-0.29%
2020-12-09	0	34.60	34.50	34.60	33.90	34.80	14,376,728	495,625,593	34.474	33.62	33.53	33.62	32.94	33.82	14,794,349	33.501	1.02%
2020-12-08	0	34.25	34.20	34.25	33.90	34.70	6,681,465	228,599,340	34.214	33.28	33.23	33.28	32.94	33.72	6,875,551	33.248	-1.30%
2020-12-07	0	34.70	34.65	34.70	34.25	35.00	12,133,228	420,857,273	34.686	33.72	33.67	33.72	33.28	34.01	12,485,679	33.707	0.00%
2020-12-04	0	34.70	34.65	34.70	34.20	34.80	21,263,169	735,406,100	34.586	33.72	33.67	33.72	33.23	33.82	21,880,830	33.610	2.06%
2020-12-03	0	34.00	33.95	34.00	33.35	34.40	15,840,585	538,969,111	34.025	33.04	32.99	33.04	32.41	33.43	16,300,729	33.064	1.64%
2020-12-02	0	33.45	33.40	33.45	31.95	33.50	16,140,138	529,443,768	32.803	32.51	32.46	32.51	31.05	32.55	16,608,983	31.877	2.61%
2020-12-01	0	32.60	32.55	32.60	32.25	33.45	12,362,943	402,482,753	32.556	31.68	31.63	31.68	31.34	32.51	12,722,067	31.637	2.52%
2020-11-30	0	31.80	31.80	32.05	31.80	32.90	16,482,529	527,859,745	32.025	30.90	30.90	31.15	30.90	31.97	16,961,320	31.121	-3.93%
2020-11-27	0	33.10	33.10	33.15	32.85	33.50	6,469,827	213,973,194	33.073	32.17	32.17	32.21	31.92	32.55	6,657,765	32.139	-0.30%
2020-11-26	0	33.20	33.20	33.25	32.85	33.60	7,385,363	244,541,213	33.112	32.26	32.26	32.31	31.92	32.65	7,599,896	32.177	-0.90%
2020-11-25	0	33.50	33.45	33.50	33.20	34.00	9,374,388	314,071,641	33.503	32.55	32.51	32.55	32.26	33.04	9,646,699	32.557	0.75%
2020-11-24	0	33.25	33.25	33.30	32.70	33.55	11,970,137	398,264,445	33.272	32.31	32.31	32.36	31.78	32.60	12,317,850	32.332	0.91%
2020-11-23	0	32.95	32.90	32.95	32.25	34.15	23,240,489	767,015,517	33.003	32.02	31.97	32.02	31.34	33.19	23,915,588	32.072	-3.65%
2020-11-20	0	34.20	34.15	34.20	33.80	34.35	18,428,806	627,832,497	34.068	33.23	33.19	33.23	32.85	33.38	18,964,133	33.106	0.44%
2020-11-19	0	34.05	34.00	34.05	33.55	34.20	34,001,432	1,152,164,950	33.886	33.09	33.04	33.09	32.60	33.23	34,989,119	32.929	0.00%
2020-11-18	0	34.05	34.00	34.05	33.65	34.40	11,701,833	397,553,343	33.974	33.09	33.04	33.09	32.70	33.43	12,041,752	33.015	-0.15%
2020-11-17	0	34.10	34.10	34.15	33.45	34.25	11,752,191	398,256,933	33.888	33.14	33.14	33.19	32.51	33.28	12,093,573	32.931	0.29%
2020-11-16	0	34.00	34.00	34.05	33.30	34.80	27,260,490	924,337,701	33.908	33.04	33.04	33.09	32.36	33.82	28,052,363	32.950	3.50%
2020-11-13	0	32.85	32.80	32.85	31.85	33.10	23,772,724	771,252,820	32.443	31.92	31.87	31.92	30.95	32.17	24,463,283	31.527	0.61%
2020-11-12	0	32.65	32.60	32.65	32.50	33.20	24,864,361	815,271,056	32.789	31.73	31.68	31.73	31.58	32.26	25,586,631	31.863	-2.10%
2020-11-11	0	33.35	33.35	33.40	32.20	33.95	45,202,546	1,506,404,138	33.326	32.41	32.41	32.46	31.29	32.99	46,515,607	32.385	2.30%
2020-11-10	0	32.60	32.60	32.65	32.00	33.45	51,207,998	1,669,113,600	32.595	31.68	31.68	31.73	31.10	32.51	52,695,508	31.675	6.89%
2020-11-09	0	30.50	30.50	30.55	29.80	31.10	21,216,522	650,405,242	30.656	29.64	29.64	29.69	28.96	30.22	21,832,828	29.790	3.39%
2020-11-06	0	29.50	29.45	29.50	29.30	30.40	14,095,589	419,931,319	29.792	28.67	28.62	28.67	28.47	29.54	14,505,043	28.951	0.34%
2020-11-05	0	29.40	29.40	29.50	28.85	29.60	12,332,190	361,718,311	29.331	28.57	28.57	28.67	28.04	28.76	12,690,420	28.503	2.98%
2020-11-04	0	28.55	28.55	28.60	28.05	29.20	10,321,050	297,034,422	28.780	27.74	27.74	27.79	27.26	28.38	10,620,860	27.967	0.35%
2020-11-03	0	28.45	28.45	28.50	27.50	28.65	15,368,006	433,057,528	28.179	27.65	27.65	27.70	26.72	27.84	15,814,422	27.384	3.08%
2020-11-02	0	27.60	27.55	27.60	27.05	27.80	11,340,953	312,311,299	27.538	26.82	26.77	26.82	26.29	27.02	11,670,389	26.761	1.66%
2020-10-30	0	27.15	27.10	27.15	27.00	27.95	17,893,327	489,637,613	27.364	26.38	26.34	26.38	26.24	27.16	18,413,099	26.592	-2.69%
2020-10-29	0	27.90	27.90	27.95	27.45	28.20	16,047,680	447,374,856	27.878	27.11	27.11	27.16	26.68	27.40	16,513,839	27.091	-2.28%
2020-10-28	0	28.55	28.55	28.60	28.40	28.95	9,515,975	273,180,562	28.708	27.74	27.74	27.79	27.60	28.13	9,792,399	27.897	-1.04%
2020-10-27	0	28.85	28.80	28.85	28.10	29.30	18,998,754	547,228,424	28.803	28.04	27.99	28.04	27.31	28.47	19,550,637	27.990	-1.70%
2020-10-23	0	29.35	29.35	29.40	29.15	29.50	12,339,815	361,771,713	29.317	28.52	28.52	28.57	28.33	28.67	12,698,267	28.490	0.00%
2020-10-22	0	29.35	29.35	29.40	28.00	29.70	29,029,640	844,866,454	29.104	28.52	28.52	28.57	27.21	28.86	29,872,904	28.282	5.20%
2020-10-21	0	27.90	27.90	27.95	27.65	28.20	13,126,028	366,872,267	27.950	27.11	27.11	27.16	26.87	27.40	13,507,318	27.161	0.00%
2020-10-20	0	27.90	27.85	27.90	27.55	27.95	8,400,986	233,548,098	27.800	27.11	27.06	27.11	26.77	27.16	8,645,021	27.015	0.90%
2020-10-19	0	27.65	27.65	27.70	27.45	27.85	13,946,899	385,294,970	27.626	26.87	26.87	26.92	26.68	27.06	14,352,034	26.846	1.28%
2020-10-16	0	27.30	27.30	27.35	26.90	27.50	10,339,059	282,060,158	27.281	26.53	26.53	26.58	26.14	26.72	10,639,392	26.511	1.11%
2020-10-15	0	27.00	27.00	27.05	26.50	27.35	21,251,000	571,799,863	26.907	26.24	26.24	26.29	25.75	26.58	21,868,307	26.147	-1.28%
2020-10-14	0	27.35	27.35	27.40	27.30	28.50	30,002,618	831,548,601	27.716	26.58	26.58	26.63	26.53	27.70	30,874,146	26.933	-3.53%
2020-10-12	0	28.35	28.30	28.35	27.75	28.45	23,585,403	663,161,351	28.117	27.55	27.50	27.55	26.97	27.65	24,270,521	27.324	0.00%
2020-10-09	0	28.35	28.35	28.40	28.20	28.95	22,607,718	645,749,004	28.563	27.55	27.55	27.60	27.40	28.13	23,264,436	27.757	-2.24%
2020-10-08	0	29.00	29.00	29.05	28.55	29.65	13,017,750	377,113,035	28.969	28.18	28.18	28.23	27.74	28.81	13,395,895	28.151	-2.85%
2020-10-07	0	29.85	29.85	29.90	29.65	30.20	10,896,979	326,246,702	29.939	29.01	29.01	29.06	28.81	29.35	11,213,519	29.094	-0.50%
2020-10-06	0	30.00	29.95	30.00	29.50	30.25	5,465,990	163,764,331	29.961	29.15	29.10	29.15	28.67	29.40	5,624,768	29.115	1.35%
2020-10-05	0	29.60	29.55	29.60	29.55	30.60	8,607,250	257,055,778	29.865	28.76	28.72	28.76	28.72	29.74	8,857,277	29.022	-0.84%
2020-09-30	0	29.85	29.85	29.90	29.70	30.35	10,148,940	304,409,393	29.994	29.01	29.01	29.06	28.86	29.49	10,443,750	29.148	-0.50%
2020-09-29	0	30.00	30.00	30.05	29.85	30.25	10,194,242	306,148,371	30.032	29.15	29.15	29.20	29.01	29.40	10,490,368	29.184	-0.17%
2020-09-28	0	30.05	30.00	30.05	29.55	30.35	9,214,636	276,333,983	29.989	29.20	29.15	29.20	28.72	29.49	9,482,306	29.142	0.33%
2020-09-25	0	29.95	29.90	29.95	29.65	30.80	12,183,090	365,641,879	30.012	29.10	29.06	29.10	28.81	29.93	12,536,989	29.165	-1.16%
2020-09-24	0	30.30	30.30	30.35	30.00	30.80	11,990,902	363,070,932	30.279	29.44	29.44	29.49	29.15	29.93	12,339,218	29.424	-1.94%
2020-09-23	0	30.90	30.85	30.90	30.50	31.05	8,549,018	263,253,083	30.793	30.03	29.98	30.03	29.64	30.17	8,797,353	29.924	0.49%
2020-09-22	0	30.75	30.75	30.80	30.35	31.00	16,808,851	513,752,627	30.564	29.88	29.88	29.93	29.49	30.12	17,297,121	29.702	-2.54%
2020-09-21	0	31.55	31.50	31.55	31.30	33.10	17,582,901	560,668,468	31.887	30.66	30.61	30.66	30.42	32.17	18,093,656	30.987	-4.83%
2020-09-18	0	33.15	33.10	33.15	33.00	33.35	15,147,239	501,645,933	33.118	32.21	32.17	32.21	32.07	32.41	15,587,242	32.183	-0.30%
2020-09-17	0	33.25	33.25	33.30	33.20	34.10	20,068,011	671,403,147	33.456	32.31	32.31	32.36	32.26	33.14	20,650,955	32.512	-3.06%
2020-09-16	0	34.30	34.25	34.30	34.10	34.95	8,481,367	291,725,324	34.396	33.33	33.28	33.33	33.14	33.96	8,727,737	33.425	-0.87%
2020-09-15	0	34.60	34.60	34.65	33.80	34.90	13,712,290	474,668,409	34.616	33.62	33.62	33.67	32.85	33.91	14,110,610	33.639	2.82%
2020-09-14	0	33.65	33.65	33.70	33.15	34.00	10,085,105	338,793,030	33.593	32.70	32.70	32.75	32.21	33.04	10,378,061	32.645	-0.30%
2020-09-11	0	33.75	33.70	33.75	32.60	33.90	13,483,568	449,415,485	33.331	32.80	32.75	32.80	31.68	32.94	13,875,244	32.390	4.49%
2020-09-10	0	32.30	32.30	32.40	32.15	32.95	13,627,240	444,227,617	32.599	31.39	31.39	31.49	31.24	32.02	14,023,089	31.678	-1.07%
2020-09-09	0	32.65	32.60	32.65	31.80	32.70	9,857,411	318,934,435	32.355	31.73	31.68	31.73	30.90	31.78	10,143,753	31.441	0.46%
2020-09-08	0	32.50	32.50	32.55	32.25	33.75	11,302,036	370,023,835	32.740	31.58	31.58	31.63	31.34	32.80	11,630,342	31.815	-2.26%
2020-09-07	0	33.25	33.20	33.25	33.20	34.15	8,156,748	272,741,261	33.438	32.31	32.26	32.31	32.26	33.19	8,393,688	32.494	-0.75%
2020-09-04	0	33.50	33.50	33.60	33.00	33.80	20,821,396	696,061,245	33.430	32.55	32.55	32.65	32.07	32.85	21,426,224	32.486	-2.33%
2020-09-03	0	34.30	34.15	34.30	33.25	34.65	15,722,119	535,963,409	34.090	33.33	33.19	33.33	32.31	33.67	16,178,821	33.127	2.08%
2020-09-02	0	33.60	33.55	33.60	33.35	34.30	15,582,662	523,086,463	33.569	32.65	32.60	32.65	32.41	33.33	16,035,313	32.621	-2.47%
2020-09-01	0	34.45	34.45	34.50	33.20	34.90	11,007,113	378,502,946	34.387	33.48	33.48	33.53	32.26	33.91	11,326,852	33.416	0.73%
2020-08-31	0	34.20	34.20	34.25	34.10	35.55	17,245,159	597,681,339	34.658	33.23	33.23	33.28	33.14	34.55	17,746,103	33.680	0.74%
2020-08-28	0	33.95	33.90	33.95	33.10	35.00	24,237,839	832,192,624	34.334	32.99	32.94	32.99	32.17	34.01	24,941,909	33.365	1.95%
2020-08-27	0	33.30	33.25	33.30	33.00	34.30	14,260,180	475,194,429	33.323	32.36	32.31	32.36	32.07	33.33	14,674,415	32.383	-1.62%
2020-08-26	0	33.85	33.85	33.95	33.75	34.55	11,229,043	381,905,274	34.011	32.89	32.89	32.99	32.80	33.57	11,555,229	33.050	-1.46%
2020-08-25	0	34.35	34.35	34.40	33.40	35.15	27,696,489	953,375,837	34.422	33.38	33.38	33.43	32.46	34.16	28,501,028	33.451	2.23%
2020-08-24	0	33.60	33.55	33.60	33.35	34.40	13,476,422	454,315,749	33.712	32.65	32.60	32.65	32.41	33.43	13,867,890	32.760	-1.75%
2020-08-21	0	34.20	34.15	34.20	32.00	34.40	31,732,129	1,066,511,426	33.610	33.23	33.19	33.23	31.10	33.43	32,653,896	32.661	6.54%
2020-08-20	0	32.10	32.10	32.15	31.50	32.20	14,496,018	463,040,272	31.943	31.19	31.19	31.24	30.61	31.29	14,917,104	31.041	-0.16%
2020-08-19	0	32.15	32.15	32.20	32.15	32.75	6,854,858	221,542,240	32.319	31.24	31.24	31.29	31.24	31.83	7,053,981	31.407	-0.46%
2020-08-18	0	32.30	32.30	32.35	32.25	32.75	11,499,484	373,049,866	32.441	31.39	31.39	31.44	31.34	31.83	11,833,526	31.525	-1.37%
2020-08-17	0	32.75	32.75	32.80	32.55	33.20	12,919,752	424,244,840	32.837	31.83	31.83	31.87	31.63	32.26	13,295,050	31.910	-0.46%
2020-08-14	0	32.90	32.85	32.90	32.30	33.15	11,999,725	395,048,986	32.922	31.97	31.92	31.97	31.39	32.21	12,348,298	31.992	0.77%
2020-08-13	0	32.65	32.60	32.65	32.05	33.50	14,665,472	480,486,368	32.763	31.73	31.68	31.73	31.15	32.55	15,091,480	31.838	-2.10%
2020-08-12	0	33.35	33.35	33.40	32.45	34.25	44,788,006	1,493,477,465	33.346	32.41	32.41	32.46	31.53	33.28	46,089,026	32.404	1.21%
2020-08-11	0	32.95	32.90	32.95	31.30	33.00	56,841,654	1,824,894,030	32.105	32.02	31.97	32.02	30.42	32.07	58,492,813	31.199	9.83%
2020-08-10	0	30.00	29.95	30.00	29.40	30.80	28,490,914	855,517,047	30.028	29.15	29.10	29.15	28.57	29.93	29,318,529	29.180	1.69%
2020-08-07	0	29.50	29.45	29.50	29.25	30.45	19,722,874	586,831,531	29.754	28.67	28.62	28.67	28.42	29.59	20,295,792	28.914	-0.17%
2020-08-06	0	29.55	29.55	29.60	29.20	29.95	11,951,339	352,801,321	29.520	28.72	28.72	28.76	28.38	29.10	12,298,506	28.687	-0.67%
2020-08-05	0	29.75	29.75	29.80	29.55	30.35	20,656,442	616,110,647	29.827	28.91	28.91	28.96	28.72	29.49	21,256,478	28.985	-1.16%
2020-08-04	0	30.10	30.10	30.15	29.75	30.30	11,106,671	334,414,447	30.109	29.25	29.25	29.30	28.91	29.44	11,429,302	29.259	1.35%
2020-08-03	0	29.70	29.70	29.75	29.10	29.95	13,210,146	389,021,372	29.449	28.86	28.86	28.91	28.28	29.10	13,593,880	28.617	-1.00%
2020-07-31	0	30.00	29.95	30.00	29.60	30.25	7,470,751	223,990,365	29.982	29.15	29.10	29.15	28.76	29.40	7,687,764	29.136	1.01%
2020-07-30	0	29.70	29.65	29.70	29.35	30.45	15,410,058	460,714,901	29.897	28.86	28.81	28.86	28.52	29.59	15,857,695	29.053	1.54%
2020-07-29	0	29.25	29.25	29.30	28.85	29.55	11,572,397	337,789,398	29.189	28.42	28.42	28.47	28.04	28.72	11,908,557	28.365	0.69%
2020-07-28	0	29.05	29.05	29.10	28.90	29.50	9,507,964	276,572,145	29.089	28.23	28.23	28.28	28.08	28.67	9,784,155	28.267	-0.17%
2020-07-27	0	29.10	29.10	29.15	28.95	29.85	9,444,478	275,901,433	29.213	28.28	28.28	28.33	28.13	29.01	9,718,825	28.388	-0.51%
2020-07-24	0	29.25	29.25	29.30	29.10	30.20	23,846,390	702,238,825	29.448	28.42	28.42	28.47	28.28	29.35	24,539,089	28.617	-4.10%
2020-07-23	0	30.50	30.45	30.50	30.10	30.80	10,713,927	325,827,367	30.412	29.64	29.59	29.64	29.25	29.93	11,025,149	29.553	0.16%
2020-07-22	0	30.45	30.45	30.50	30.35	31.25	12,569,961	387,952,436	30.864	29.59	29.59	29.64	29.49	30.37	12,935,098	29.992	-1.77%
2020-07-21	0	31.00	31.00	31.05	30.90	31.55	7,360,926	229,215,125	31.139	30.12	30.12	30.17	30.03	30.66	7,574,749	30.260	0.00%
2020-07-20	0	31.00	31.00	31.05	30.65	32.00	11,534,539	358,381,533	31.070	30.12	30.12	30.17	29.78	31.10	11,869,599	30.193	-2.52%
2020-07-17	0	31.80	31.80	31.85	31.40	32.10	10,388,573	330,488,542	31.813	30.90	30.90	30.95	30.51	31.19	10,690,344	30.915	0.63%
2020-07-16	0	31.60	31.60	31.65	31.40	32.40	12,509,825	396,538,892	31.698	30.71	30.71	30.76	30.51	31.49	12,873,215	30.803	-0.32%
2020-07-15	0	31.70	31.65	31.70	31.40	32.70	17,142,456	544,895,914	31.786	30.81	30.76	30.81	30.51	31.78	17,640,417	30.889	-2.01%
2020-07-14	0	32.35	32.30	32.35	31.95	33.55	38,880,526	1,267,458,427	32.599	31.44	31.39	31.44	31.05	32.60	40,009,943	31.679	5.03%
2020-07-13	0	30.80	30.80	30.85	30.55	31.35	18,048,289	559,099,327	30.978	29.93	29.93	29.98	29.69	30.47	18,572,563	30.104	1.65%
2020-07-10	0	30.30	30.30	30.35	30.00	30.40	14,626,320	441,770,786	30.204	29.44	29.44	29.49	29.15	29.54	15,051,191	29.351	-0.49%
2020-07-09	0	30.45	30.45	30.60	30.10	30.75	20,023,943	609,652,127	30.446	29.59	29.59	29.74	29.25	29.88	20,605,606	29.587	-1.14%
2020-07-08	0	30.80	30.75	30.80	30.60	31.15	12,701,642	391,438,987	30.818	29.93	29.88	29.93	29.74	30.27	13,070,604	29.948	-0.96%
2020-07-07	0	31.10	31.10	31.15	31.10	32.70	20,639,307	653,037,243	31.641	30.22	30.22	30.27	30.22	31.78	21,238,846	30.747	-4.16%
2020-07-06	0	32.45	32.45	32.50	31.95	32.70	20,841,972	674,937,515	32.384	31.53	31.53	31.58	31.05	31.78	21,447,398	31.469	2.37%
2020-07-03	0	31.70	31.65	31.70	30.75	31.95	14,968,778	472,546,517	31.569	30.81	30.76	30.81	29.88	31.05	15,403,597	30.678	3.43%
2020-07-02	0	30.65	30.65	30.70	30.30	30.95	20,471,490	626,371,325	30.597	29.78	29.78	29.83	29.44	30.08	21,066,154	29.734	0.82%
2020-06-30	0	30.40	30.40	30.45	30.25	30.95	12,122,852	370,314,671	30.547	29.54	29.54	29.59	29.40	30.08	12,475,001	29.685	0.66%
2020-06-29	0	30.20	30.15	30.20	29.90	31.05	19,862,065	599,370,495	30.177	29.35	29.30	29.35	29.06	30.17	20,439,026	29.325	-2.58%
2020-06-26	0	31.00	31.00	31.05	30.80	31.50	19,373,508	604,118,807	31.183	30.12	30.12	30.17	29.93	30.61	19,936,277	30.302	-1.12%
2020-06-24	0	31.35	31.35	31.40	30.85	31.90	13,227,283	415,520,359	31.414	30.47	30.47	30.51	29.98	31.00	13,611,514	30.527	1.13%
2020-06-23	0	31.00	31.00	31.15	30.20	31.30	16,442,952	508,728,230	30.939	30.12	30.12	30.27	29.35	30.42	16,920,593	30.066	0.00%
2020-06-22	0	31.00	30.95	31.00	30.80	31.65	16,802,146	522,008,216	31.068	30.12	30.08	30.12	29.93	30.76	17,290,221	30.191	-2.97%
2020-06-19	0	31.95	31.95	32.05	31.50	32.40	13,829,695	442,474,992	31.995	31.05	31.05	31.15	30.61	31.49	14,231,425	31.091	0.63%
2020-06-18	0	31.75	31.70	31.75	31.15	31.90	10,344,224	327,649,130	31.675	30.85	30.81	30.85	30.27	31.00	10,644,707	30.780	0.00%
2020-06-17	0	31.75	31.75	31.80	31.25	31.95	7,494,979	236,932,414	31.612	30.85	30.85	30.90	30.37	31.05	7,712,696	30.720	-0.16%
2020-06-16	0	31.80	31.80	31.85	31.80	32.50	9,994,549	320,211,087	32.039	30.90	30.90	30.95	30.90	31.58	10,284,875	31.134	2.09%
2020-06-15	0	31.15	31.15	31.20	30.85	32.50	21,476,439	676,579,089	31.503	30.27	30.27	30.32	29.98	31.58	22,100,295	30.614	-4.30%
2020-06-12	0	32.55	32.50	32.55	31.15	32.60	17,866,753	574,674,479	32.165	31.63	31.58	31.63	30.27	31.68	18,385,754	31.257	-0.76%
2020-06-11	0	32.80	32.75	32.80	32.60	33.95	23,888,932	792,003,906	33.154	31.87	31.83	31.87	31.68	32.99	24,582,867	32.218	-4.23%
2020-06-10	0	34.25	34.20	34.25	33.55	34.60	18,713,748	639,157,328	34.154	33.28	33.23	33.28	32.60	33.62	19,257,352	33.190	0.44%
2020-06-09	0	34.10	34.10	34.15	33.30	34.85	49,056,837	1,686,353,329	34.376	33.14	33.14	33.19	32.36	33.87	50,481,859	33.405	3.49%
2020-06-08	0	32.95	32.80	32.95	32.70	33.55	23,725,393	783,509,073	33.024	32.02	31.87	32.02	31.78	32.60	24,414,578	32.092	0.00%
2020-06-05	0	32.95	32.90	32.95	32.10	33.00	29,990,565	977,563,508	32.596	32.02	31.97	32.02	31.19	32.07	30,861,743	31.676	2.01%
2020-06-04	0	32.30	32.30	32.35	31.40	32.50	35,232,848	1,130,984,988	32.100	31.39	31.39	31.44	30.51	31.58	36,256,306	31.194	4.87%
2020-06-03	0	30.80	30.80	30.85	30.60	31.20	19,040,772	587,808,742	30.871	29.93	29.93	29.98	29.74	30.32	19,593,876	30.000	-0.16%
2020-06-02	0	30.85	30.80	30.85	30.45	30.90	14,919,387	457,290,011	30.651	29.98	29.93	29.98	29.59	30.03	15,352,771	29.786	0.82%
2020-06-01	0	30.60	30.60	30.65	30.55	31.00	19,262,815	592,380,782	30.753	29.74	29.74	29.78	29.69	30.12	19,822,369	29.884	1.49%
2020-05-29	0	30.15	30.05	30.15	29.40	30.40	18,778,092	563,876,205	30.028	29.30	29.20	29.30	28.57	29.54	19,323,565	29.181	-1.31%
2020-05-28	0	30.55	30.40	30.55	29.60	30.85	19,876,191	601,585,491	30.267	29.69	29.54	29.69	28.76	29.98	20,453,562	29.412	-0.81%
2020-05-27	0	30.80	30.75	30.80	30.25	31.20	31,057,099	956,966,250	30.813	29.93	29.88	29.93	29.40	30.32	31,959,258	29.943	2.16%
2020-05-26	0	30.15	30.15	30.20	29.35	30.50	14,588,186	437,652,599	30.001	29.30	29.30	29.35	28.52	29.64	15,011,949	29.154	3.97%
2020-05-25	0	29.00	29.00	29.05	28.35	29.25	11,469,781	331,627,294	28.913	28.18	28.18	28.23	27.55	28.42	11,802,960	28.097	0.17%
2020-05-22	0	28.95	28.90	28.95	28.25	29.85	37,981,963	1,097,598,405	28.898	28.13	28.08	28.13	27.45	29.01	39,085,278	28.082	-5.55%
2020-05-21	0	30.65	30.65	30.70	30.50	31.55	12,246,152	376,779,575	30.767	29.78	29.78	29.83	29.64	30.66	12,601,883	29.899	-2.08%
2020-05-20	0	31.30	31.25	31.30	31.00	31.70	16,479,189	516,077,057	31.317	30.42	30.37	30.42	30.12	30.81	16,957,883	30.433	0.81%
2020-05-19	0	31.05	31.00	31.05	30.95	31.50	19,791,324	616,307,544	31.140	30.17	30.12	30.17	30.08	30.61	20,366,230	30.261	2.48%
2020-05-18	0	30.30	30.25	30.30	29.50	30.35	10,180,701	306,271,453	30.084	29.44	29.40	29.44	28.67	29.49	10,476,434	29.234	1.51%
2020-05-15	0	29.85	29.80	29.85	29.25	30.30	20,620,123	613,434,149	29.749	29.01	28.96	29.01	28.42	29.44	21,219,104	28.910	-1.00%
2020-05-14	0	30.15	30.10	30.15	30.05	30.85	27,319,402	825,766,550	30.226	29.30	29.25	29.30	29.20	29.98	28,112,987	29.373	-2.58%
2020-05-13	0	30.95	30.90	30.95	30.30	31.40	20,284,508	625,837,640	30.853	30.08	30.03	30.08	29.44	30.51	20,873,740	29.982	-2.06%
2020-05-12	0	31.60	31.55	31.60	31.35	32.00	21,280,519	673,824,462	31.664	30.71	30.66	30.71	30.47	31.10	21,898,684	30.770	-1.71%
2020-05-11	0	32.15	32.15	32.20	31.30	32.50	34,497,836	1,108,270,826	32.126	31.24	31.24	31.29	30.42	31.58	35,499,943	31.219	3.38%
2020-05-08	0	31.10	31.05	31.10	30.10	31.25	29,636,970	909,840,425	30.700	30.22	30.17	30.22	29.25	30.37	30,497,876	29.833	1.30%
2020-05-07	0	30.70	30.65	30.70	30.60	31.60	13,621,827	420,417,492	30.864	29.83	29.78	29.83	29.74	30.71	14,017,519	29.992	-1.92%
2020-05-06	0	31.30	31.25	31.30	30.45	31.65	17,929,077	560,334,563	31.253	30.42	30.37	30.42	29.59	30.76	18,449,888	30.371	1.29%
2020-05-05	0	30.90	30.90	30.95	30.50	31.00	10,190,881	313,443,423	30.757	30.03	30.03	30.08	29.64	30.12	10,486,910	29.889	1.64%
2020-05-04	0	30.40	30.35	30.40	30.00	30.75	29,848,360	905,933,771	30.351	29.54	29.49	29.54	29.15	29.88	30,715,407	29.494	-4.70%
2020-04-29	0	31.90	31.85	31.90	31.70	32.90	16,398,149	524,269,082	31.971	31.00	30.95	31.00	30.81	31.97	16,874,489	31.069	-1.24%
2020-04-28	0	32.30	32.25	32.30	31.65	32.35	17,625,269	564,940,555	32.053	31.39	31.34	31.39	30.76	31.44	18,137,255	31.148	1.73%
2020-04-27	0	31.75	31.70	31.75	31.05	31.80	13,218,111	417,349,012	31.574	30.85	30.81	30.85	30.17	30.90	13,602,076	30.683	2.58%
2020-04-24	0	30.95	30.95	31.00	30.90	31.80	12,964,991	404,203,287	31.177	30.08	30.08	30.12	30.03	30.90	13,341,603	30.296	-1.90%
2020-04-23	0	31.55	31.50	31.55	30.95	31.90	18,055,343	569,233,996	31.527	30.66	30.61	30.66	30.08	31.00	18,579,822	30.637	2.77%
2020-04-22	0	30.70	30.65	30.70	29.40	30.90	15,387,013	465,022,931	30.222	29.83	29.78	29.83	28.57	30.03	15,833,981	29.369	1.99%
2020-04-21	0	30.10	30.10	30.15	29.95	31.30	24,370,647	738,874,037	30.318	29.25	29.25	29.30	29.10	30.42	25,078,575	29.462	-5.20%
2020-04-20	0	31.75	31.70	31.75	31.25	32.40	21,739,207	688,956,702	31.692	30.85	30.81	30.85	30.37	31.49	22,370,696	30.797	-0.31%
2020-04-17	0	31.85	31.80	31.85	31.75	33.35	41,502,098	1,348,898,918	32.502	30.95	30.90	30.95	30.85	32.41	42,707,667	31.584	4.77%
2020-04-16	0	30.40	30.40	30.45	29.80	30.70	11,891,317	360,463,178	30.313	29.54	29.54	29.59	28.96	29.83	12,236,741	29.457	1.33%
2020-04-15	0	30.00	30.00	30.05	30.00	31.20	17,100,622	522,242,623	30.539	29.15	29.15	29.20	29.15	30.32	17,597,368	29.677	-0.66%
2020-04-14	0	30.20	30.15	30.20	29.45	30.70	17,688,745	533,153,501	30.141	29.35	29.30	29.35	28.62	29.83	18,202,575	29.290	-0.82%
2020-04-09	0	30.45	30.40	30.45	28.60	30.50	30,985,697	925,451,373	29.867	29.59	29.54	29.59	27.79	29.64	31,885,782	29.024	7.03%
2020-04-08	0	28.45	28.40	28.45	27.90	28.75	17,284,883	489,756,653	28.334	27.65	27.60	27.65	27.11	27.94	17,786,981	27.535	-0.52%
2020-04-07	0	28.60	28.60	28.65	27.55	28.80	25,296,411	715,246,829	28.275	27.79	27.79	27.84	26.77	27.99	26,031,231	27.476	2.33%
2020-04-06	0	27.95	27.90	27.95	26.50	28.05	19,252,717	527,346,090	27.391	27.16	27.11	27.16	25.75	27.26	19,811,978	26.618	2.38%
2020-04-03	0	27.30	27.25	27.30	26.80	27.50	9,845,221	268,072,405	27.229	26.53	26.48	26.53	26.04	26.72	10,131,209	26.460	-1.80%
2020-04-02	0	27.80	27.75	27.80	26.90	27.80	8,874,016	244,580,179	27.561	27.02	26.97	27.02	26.14	27.02	9,131,792	26.783	0.72%
2020-04-01	0	27.60	27.55	27.60	26.80	28.40	21,675,638	595,880,576	27.491	26.82	26.77	26.82	26.04	27.60	22,305,280	26.715	-2.82%
2020-03-31	0	28.40	28.35	28.40	27.90	28.85	15,951,458	450,994,969	28.273	27.60	27.55	27.60	27.11	28.04	16,414,822	27.475	1.43%
2020-03-30	0	28.00	27.95	28.00	27.35	28.40	16,510,770	459,947,764	27.857	27.21	27.16	27.21	26.58	27.60	16,990,381	27.071	-4.92%
2020-03-27	0	29.45	29.40	29.45	29.10	30.40	16,796,260	494,511,468	29.442	28.62	28.57	28.62	28.28	29.54	17,284,164	28.611	-2.00%
2020-03-26	0	30.05	30.00	30.05	29.70	31.00	12,274,350	369,296,965	30.087	29.20	29.15	29.20	28.86	30.12	12,630,900	29.238	-0.83%
2020-03-25	0	30.30	30.30	30.35	29.50	30.70	22,272,514	670,103,055	30.087	29.44	29.44	29.49	28.67	29.83	22,919,495	29.237	6.13%
2020-03-24	0	28.55	28.50	28.55	27.20	28.75	15,379,714	433,011,914	28.155	27.74	27.70	27.74	26.43	27.94	15,826,470	27.360	7.53%
2020-03-23	0	26.55	26.50	26.55	26.15	27.45	18,863,942	505,662,247	26.806	25.80	25.75	25.80	25.41	26.68	19,411,909	26.049	-7.49%
2020-03-20	0	28.70	28.70	28.75	26.50	28.70	27,995,063	783,367,779	27.982	27.89	27.89	27.94	25.75	27.89	28,808,275	27.192	9.75%
2020-03-19	0	26.15	26.10	26.15	25.15	28.10	32,512,619	847,035,417	26.053	25.41	25.36	25.41	24.44	27.31	33,457,058	25.317	-5.77%
2020-03-18	0	27.75	27.70	27.75	27.45	29.80	25,077,862	717,711,559	28.619	26.97	26.92	26.97	26.68	28.96	25,806,334	27.811	-5.93%
2020-03-17	0	29.50	29.45	29.50	28.50	30.40	18,859,928	551,917,025	29.264	28.67	28.62	28.67	27.70	29.54	19,407,779	28.438	-0.17%
2020-03-16	0	29.55	29.50	29.55	29.10	30.45	21,976,712	654,895,509	29.800	28.72	28.67	28.72	28.28	29.59	22,615,100	28.958	-4.52%
2020-03-13	0	30.95	30.95	31.10	29.45	31.55	40,751,358	1,238,334,308	30.388	30.08	30.08	30.22	28.62	30.66	41,935,120	29.530	-5.06%
2020-03-12	0	32.60	32.60	32.65	31.65	32.85	21,526,236	694,122,246	32.245	31.68	31.68	31.73	30.76	31.92	22,151,539	31.335	-2.69%
2020-03-11	0	33.50	33.45	33.50	32.80	33.75	18,923,719	633,453,819	33.474	32.55	32.51	32.55	31.87	32.80	19,473,423	32.529	0.00%
2020-03-10	0	33.50	33.50	33.65	32.45	34.15	22,132,194	738,165,255	33.353	32.55	32.55	32.70	31.53	33.19	22,775,099	32.411	1.52%
2020-03-09	0	33.00	32.95	33.00	32.45	33.90	26,672,613	880,438,091	33.009	32.07	32.02	32.07	31.53	32.94	27,447,410	32.077	-4.90%
2020-03-06	0	34.70	34.70	34.75	34.40	35.25	18,247,582	634,368,935	34.765	33.72	33.72	33.77	33.43	34.25	18,777,645	33.783	-3.48%
2020-03-05	0	35.95	35.90	35.95	34.90	36.20	23,541,186	837,068,624	35.558	34.94	34.89	34.94	33.91	35.18	24,225,020	34.554	2.57%
2020-03-04	0	35.05	35.00	35.05	34.85	35.85	21,307,278	749,241,464	35.164	34.06	34.01	34.06	33.87	34.84	21,926,220	34.171	-2.09%
2020-03-03	0	35.80	35.80	35.90	35.70	36.60	18,978,470	685,190,204	36.104	34.79	34.79	34.89	34.69	35.57	19,529,764	35.084	-0.56%
2020-03-02	0	36.00	35.95	36.00	35.85	36.95	19,924,625	722,665,733	36.270	34.98	34.94	34.98	34.84	35.91	20,503,403	35.246	-0.69%
2020-02-28	0	36.25	36.25	36.30	36.00	36.75	18,168,731	659,402,281	36.293	35.23	35.23	35.28	34.98	35.71	18,696,503	35.269	-1.76%
2020-02-27	0	36.90	36.90	36.95	36.40	37.30	16,290,245	599,495,730	36.801	35.86	35.86	35.91	35.37	36.25	16,763,450	35.762	-1.60%
2020-02-26	0	37.50	37.45	37.50	37.30	38.10	15,621,094	587,932,367	37.637	36.44	36.39	36.44	36.25	37.02	16,074,862	36.575	-2.34%
2020-02-25	0	38.40	38.35	38.40	37.55	38.75	10,409,410	399,311,947	38.361	37.32	37.27	37.32	36.49	37.66	10,711,787	37.278	0.79%
2020-02-24	0	38.10	38.05	38.10	37.05	38.15	9,611,225	362,592,248	37.726	37.02	36.98	37.02	36.00	37.07	9,890,416	36.661	-1.04%
2020-02-21	0	38.50	38.50	38.55	38.45	39.50	16,770,492	648,899,642	38.693	37.41	37.41	37.46	37.36	38.38	17,257,648	37.601	-3.39%
2020-02-20	0	39.85	39.80	39.85	39.05	40.20	16,814,308	665,472,206	39.578	38.73	38.68	38.73	37.95	39.07	17,302,737	38.461	-0.75%
2020-02-19	0	40.15	40.15	40.20	40.00	40.60	15,006,788	603,672,603	40.227	39.02	39.02	39.07	38.87	39.45	15,442,711	39.091	-0.37%
2020-02-18	0	40.30	40.25	40.30	39.90	40.70	7,779,487	313,606,607	40.312	39.16	39.11	39.16	38.77	39.55	8,005,469	39.174	0.12%
2020-02-17	0	40.25	40.20	40.25	39.80	40.90	10,846,506	437,700,228	40.354	39.11	39.07	39.11	38.68	39.75	11,161,580	39.215	-0.49%
2020-02-14	0	40.45	40.45	40.50	40.20	41.05	9,881,954	401,361,705	40.616	39.31	39.31	39.36	39.07	39.89	10,169,009	39.469	-1.10%
2020-02-13	0	40.90	40.90	40.95	40.60	41.75	20,912,458	857,059,621	40.983	39.75	39.75	39.79	39.45	40.57	21,519,931	39.826	0.86%
2020-02-12	0	40.55	40.50	40.55	39.40	40.90	22,928,219	927,264,906	40.442	39.41	39.36	39.41	38.29	39.75	23,594,247	39.300	3.84%
2020-02-11	0	39.05	39.00	39.05	38.40	39.40	9,731,236	380,262,104	39.076	37.95	37.90	37.95	37.32	38.29	10,013,913	37.973	2.09%
2020-02-10	0	38.25	38.20	38.25	38.00	39.00	11,346,444	436,685,453	38.487	37.17	37.12	37.17	36.93	37.90	11,676,040	37.400	-1.92%
2020-02-07	0	39.00	39.00	39.05	38.25	39.15	17,719,156	688,578,017	38.861	37.90	37.90	37.95	37.17	38.04	18,233,869	37.764	0.00%
2020-02-06	0	39.00	38.95	39.00	38.10	39.10	22,751,032	880,493,023	38.701	37.90	37.85	37.90	37.02	38.00	23,411,913	37.609	3.45%
2020-02-05	0	37.70	37.65	37.70	37.30	38.65	18,895,989	715,684,638	37.875	36.64	36.59	36.64	36.25	37.56	19,444,887	36.806	1.21%
2020-02-04	0	37.25	37.20	37.25	36.30	38.60	34,533,705	1,293,344,554	37.452	36.20	36.15	36.20	35.28	37.51	35,536,854	36.394	-1.97%
2020-02-03	0	38.00	38.00	38.05	36.70	38.00	34,688,129	1,305,080,293	37.623	36.93	36.93	36.98	35.66	36.93	35,695,763	36.561	2.67%
2020-01-31	0	38.00	37.95	38.00	37.45	38.70	21,646,115	821,563,518	37.954	35.97	35.92	35.97	35.44	36.63	22,870,743	35.922	1.60%
2020-01-30	0	37.40	37.40	37.45	37.00	38.90	29,769,482	1,122,240,950	37.698	35.40	35.40	35.44	35.02	36.82	31,453,689	35.679	-4.10%
2020-01-29	0	39.00	38.95	39.00	38.75	39.80	39,726,951	1,552,551,697	39.081	36.91	36.86	36.91	36.68	37.67	41,974,501	36.988	-5.57%
2020-01-24	0	41.30	41.25	41.30	40.35	41.60	9,496,724	389,477,671	41.012	39.09	39.04	39.09	38.19	39.37	10,034,001	38.816	1.23%
2020-01-23	0	40.80	40.75	40.80	40.00	41.35	23,376,526	948,613,322	40.580	38.62	38.57	38.62	37.86	39.14	24,699,052	38.407	-2.74%
2020-01-22	0	41.95	41.80	41.95	41.30	42.45	19,680,981	821,786,796	41.755	39.70	39.56	39.70	39.09	40.18	20,794,432	39.520	2.32%
2020-01-21	0	41.00	41.00	41.15	40.85	42.80	25,313,060	1,045,712,068	41.311	38.80	38.80	38.95	38.66	40.51	26,745,145	39.099	-3.19%
2020-01-20	0	42.35	42.30	42.35	42.10	45.05	19,742,170	844,427,819	42.773	40.08	40.04	40.08	39.85	42.64	20,859,082	40.483	-5.89%
2020-01-17	0	45.00	44.85	45.00	44.35	45.45	9,830,214	441,262,578	44.888	42.59	42.45	42.59	41.98	43.02	10,386,358	42.485	1.01%
2020-01-16	0	44.55	44.45	44.55	44.20	45.25	11,345,854	506,939,002	44.681	42.16	42.07	42.16	41.83	42.83	11,987,745	42.288	0.45%
2020-01-15	0	44.35	44.30	44.35	43.75	44.85	8,500,631	376,138,488	44.248	41.98	41.93	41.98	41.41	42.45	8,981,554	41.879	0.11%
2020-01-14	0	44.30	44.25	44.30	43.05	44.80	20,311,269	897,020,925	44.164	41.93	41.88	41.93	40.74	42.40	21,460,378	41.799	3.14%
2020-01-13	0	42.95	42.95	43.00	42.90	43.50	12,562,046	541,943,840	43.141	40.65	40.65	40.70	40.60	41.17	13,272,743	40.831	-0.92%
2020-01-10	0	43.35	43.30	43.35	42.40	43.40	15,670,021	676,153,928	43.150	41.03	40.98	41.03	40.13	41.08	16,556,552	40.839	0.81%
2020-01-09	0	43.00	43.00	43.05	42.40	43.70	11,230,824	482,374,142	42.951	40.70	40.70	40.74	40.13	41.36	11,866,207	40.651	-0.12%
2020-01-08	0	43.05	43.05	43.10	41.75	43.15	11,120,610	473,991,376	42.623	40.74	40.74	40.79	39.51	40.84	11,749,758	40.341	-0.58%
2020-01-07	0	43.30	43.30	43.35	43.00	43.70	10,888,135	471,480,397	43.302	40.98	40.98	41.03	40.70	41.36	11,504,131	40.984	0.70%
2020-01-06	0	43.00	42.95	43.00	42.05	43.20	13,987,117	597,791,812	42.739	40.70	40.65	40.70	39.80	40.89	14,778,437	40.450	1.30%
2020-01-03	0	42.45	42.40	42.45	41.95	43.65	10,685,695	455,306,956	42.609	40.18	40.13	40.18	39.70	41.31	11,290,238	40.327	-0.70%
2020-01-02	0	42.75	42.75	42.80	41.60	43.45	15,019,442	641,152,815	42.688	40.46	40.46	40.51	39.37	41.12	15,869,166	40.402	2.64%
2019-12-31	0	41.65	41.60	41.65	40.70	41.70	7,378,862	305,367,672	41.384	39.42	39.37	39.42	38.52	39.47	7,796,321	39.168	0.48%
2019-12-30	0	41.45	41.40	41.45	41.25	41.80	5,769,390	239,667,714	41.541	39.23	39.18	39.23	39.04	39.56	6,095,793	39.317	0.12%
2019-12-27	0	41.40	41.40	41.45	40.65	41.65	11,929,119	493,568,424	41.375	39.18	39.18	39.23	38.47	39.42	12,604,008	39.160	2.60%
2019-12-24	0	40.35	40.30	40.35	39.90	40.50	3,186,584	128,538,351	40.337	38.19	38.14	38.19	37.76	38.33	3,366,865	38.177	1.13%
2019-12-23	0	39.90	39.85	39.90	39.45	40.20	4,421,222	176,388,178	39.896	37.76	37.72	37.76	37.34	38.05	4,671,352	37.760	0.76%
2019-12-20	0	39.60	39.55	39.60	39.40	40.90	13,902,823	553,449,225	39.808	37.48	37.43	37.48	37.29	38.71	14,689,375	37.677	-1.12%
2019-12-19	0	40.05	40.00	40.05	39.50	40.80	8,549,714	342,398,930	40.048	37.91	37.86	37.91	37.38	38.62	9,033,414	37.904	-0.12%
2019-12-18	0	40.10	40.05	40.10	39.65	40.50	7,861,907	314,736,680	40.033	37.95	37.91	37.95	37.53	38.33	8,306,694	37.890	-0.50%
2019-12-17	0	40.30	40.25	40.30	39.25	40.45	10,430,618	416,343,884	39.916	38.14	38.09	38.14	37.15	38.28	11,020,730	37.778	1.38%
2019-12-16	0	39.75	39.75	39.80	39.20	40.35	13,191,939	527,325,948	39.973	37.62	37.62	37.67	37.10	38.19	13,938,272	37.833	0.25%
2019-12-13	0	39.65	39.65	39.70	39.00	39.80	23,129,457	913,324,245	39.488	37.53	37.53	37.57	36.91	37.67	24,438,005	37.373	5.31%
2019-12-12	0	37.65	37.60	37.65	36.60	37.65	15,497,519	577,653,791	37.274	35.63	35.59	35.63	34.64	35.63	16,374,290	35.278	2.45%
2019-12-11	0	36.75	36.75	36.80	36.35	36.80	6,658,057	243,434,852	36.562	34.78	34.78	34.83	34.40	34.83	7,034,736	34.605	0.27%
2019-12-10	0	36.65	36.65	36.75	36.45	36.80	7,118,432	260,796,101	36.637	34.69	34.69	34.78	34.50	34.83	7,521,157	34.675	-0.68%
2019-12-09	0	36.90	36.90	36.95	36.70	37.35	3,998,870	147,699,329	36.935	34.92	34.92	34.97	34.73	35.35	4,225,106	34.958	-1.34%
2019-12-06	0	37.40	37.35	37.40	36.80	37.45	5,870,529	218,906,451	37.289	35.40	35.35	35.40	34.83	35.44	6,202,654	35.292	1.77%
2019-12-05	0	36.75	36.75	36.80	36.55	37.00	4,756,987	174,760,065	36.738	34.78	34.78	34.83	34.59	35.02	5,026,113	34.770	0.41%
2019-12-04	0	36.60	36.55	36.60	36.55	37.15	6,089,673	223,638,579	36.724	34.64	34.59	34.64	34.59	35.16	6,434,196	34.758	-1.48%
2019-12-03	0	37.15	37.10	37.15	36.85	37.50	5,960,377	221,727,649	37.200	35.16	35.11	35.16	34.88	35.49	6,297,585	35.208	-0.80%
2019-12-02	0	37.45	37.40	37.45	37.05	37.65	8,102,911	302,921,403	37.384	35.44	35.40	35.44	35.07	35.63	8,561,333	35.383	1.22%
2019-11-29	0	37.00	36.95	37.00	36.55	37.20	7,737,950	285,009,638	36.833	35.02	34.97	35.02	34.59	35.21	8,175,724	34.860	-0.94%
2019-11-28	0	37.35	37.30	37.35	37.05	37.75	4,421,126	164,898,193	37.298	35.35	35.30	35.35	35.07	35.73	4,671,251	35.301	-1.06%
2019-11-27	0	37.75	37.70	37.75	37.55	38.00	7,173,452	270,396,514	37.694	35.73	35.68	35.73	35.54	35.97	7,579,290	35.676	-0.13%
2019-11-26	0	37.80	37.75	37.80	37.55	37.90	8,429,429	318,191,513	37.748	35.78	35.73	35.78	35.54	35.87	8,906,324	35.726	0.27%
2019-11-25	0	37.70	37.65	37.70	37.15	37.90	11,356,277	427,853,642	37.676	35.68	35.63	35.68	35.16	35.87	11,998,758	35.658	1.07%
2019-11-22	0	37.30	37.25	37.30	37.05	37.70	8,879,265	331,217,014	37.302	35.30	35.26	35.30	35.07	35.68	9,381,609	35.305	0.54%
2019-11-21	0	37.10	37.10	37.15	37.00	37.70	13,582,945	505,826,422	37.240	35.11	35.11	35.16	35.02	35.68	14,351,399	35.246	-2.88%
2019-11-20	0	38.20	38.20	38.25	38.00	38.40	9,347,726	357,372,614	38.231	36.15	36.15	36.20	35.97	36.34	9,876,573	36.184	-0.26%
2019-11-19	0	38.30	38.25	38.30	37.65	38.45	14,462,721	552,046,802	38.170	36.25	36.20	36.25	35.63	36.39	15,280,949	36.126	-0.39%
2019-11-18	0	38.45	38.40	38.45	37.85	38.50	13,440,200	513,339,093	38.194	36.39	36.34	36.39	35.82	36.44	14,200,579	36.149	0.79%
2019-11-15	0	38.15	38.15	38.20	38.05	39.05	6,149,609	236,081,472	38.390	36.11	36.11	36.15	36.01	36.96	6,497,523	36.334	-0.13%
2019-11-14	0	38.20	38.20	38.25	38.05	39.05	7,297,048	280,537,683	38.445	36.15	36.15	36.20	36.01	36.96	7,709,878	36.387	-1.29%
2019-11-13	0	38.70	38.70	38.75	38.55	39.75	9,618,865	374,840,299	38.969	36.63	36.63	36.68	36.49	37.62	10,163,052	36.883	-2.76%
2019-11-12	0	39.80	39.70	39.80	39.20	39.90	4,748,989	188,446,601	39.681	37.67	37.57	37.67	37.10	37.76	5,017,663	37.557	1.14%
2019-11-11	0	39.35	39.25	39.35	39.00	40.00	11,545,803	455,117,466	39.418	37.24	37.15	37.24	36.91	37.86	12,199,006	37.308	-3.08%
2019-11-08	0	40.60	40.50	40.60	40.45	40.95	6,261,032	254,303,441	40.617	38.43	38.33	38.43	38.28	38.76	6,615,250	38.442	-0.12%
2019-11-07	0	40.65	40.55	40.65	40.05	40.75	9,994,346	403,566,833	40.380	38.47	38.38	38.47	37.91	38.57	10,559,776	38.217	1.12%
2019-11-06	0	40.20	40.20	40.25	39.85	40.50	9,431,856	379,339,189	40.219	38.05	38.05	38.09	37.72	38.33	9,965,463	38.065	0.25%
2019-11-05	0	40.10	40.00	40.10	39.65	40.15	12,431,694	496,626,452	39.948	37.95	37.86	37.95	37.53	38.00	13,135,017	37.809	0.63%
2019-11-04	0	39.85	39.80	39.85	39.45	39.95	11,343,202	451,403,178	39.795	37.72	37.67	37.72	37.34	37.81	11,984,943	37.664	1.92%
2019-11-01	0	39.10	39.05	39.10	38.55	39.15	15,841,578	616,073,636	38.890	37.01	36.96	37.01	36.49	37.05	16,737,815	36.807	0.90%
2019-10-31	0	38.75	38.75	38.80	38.50	39.20	7,894,629	306,955,132	38.882	36.68	36.68	36.72	36.44	37.10	8,341,267	36.800	0.91%
2019-10-30	0	38.40	38.35	38.40	38.15	38.95	9,302,822	357,284,576	38.406	36.34	36.30	36.34	36.11	36.86	9,829,129	36.350	0.13%
2019-10-29	0	38.35	38.35	38.40	38.20	39.50	7,822,472	301,442,502	38.536	36.30	36.30	36.34	36.15	37.38	8,265,028	36.472	-1.67%
2019-10-28	0	39.00	38.95	39.00	38.40	39.10	9,173,902	356,489,322	38.859	36.91	36.86	36.91	36.34	37.01	9,692,915	36.778	0.91%
2019-10-25	0	38.65	38.65	38.70	38.40	39.10	13,232,987	512,163,735	38.704	36.58	36.58	36.63	36.34	37.01	13,981,643	36.631	0.65%
2019-10-24	0	38.40	38.35	38.40	37.45	38.70	12,257,209	468,550,087	38.227	36.34	36.30	36.34	35.44	36.63	12,950,660	36.180	2.54%
2019-10-23	0	37.45	37.40	37.45	37.20	38.00	8,057,132	301,732,045	37.449	35.44	35.40	35.44	35.21	35.97	8,512,964	35.444	-0.27%
2019-10-22	0	37.55	37.50	37.55	37.25	37.90	8,393,732	315,870,467	37.632	35.54	35.49	35.54	35.26	35.87	8,868,607	35.617	2.60%
2019-10-21	0	36.60	36.55	36.60	36.35	36.80	3,236,802	118,243,882	36.531	34.64	34.59	34.64	34.40	34.83	3,419,924	34.575	-0.14%
2019-10-18	0	36.65	36.60	36.65	36.55	37.45	6,117,071	224,947,346	36.774	34.69	34.64	34.69	34.59	35.44	6,463,144	34.805	-0.95%
2019-10-17	0	37.00	37.00	37.05	36.75	37.85	11,572,089	430,785,805	37.226	35.02	35.02	35.07	34.78	35.82	12,226,779	35.233	0.82%
2019-10-16	0	36.70	36.70	36.75	36.35	36.85	10,124,137	370,234,347	36.570	34.73	34.73	34.78	34.40	34.88	10,696,910	34.611	0.41%
2019-10-15	0	36.55	36.50	36.55	36.35	36.95	9,153,133	335,491,313	36.653	34.59	34.55	34.59	34.40	34.97	9,670,971	34.691	0.14%
2019-10-14	0	36.50	36.40	36.50	36.00	36.65	15,394,424	560,547,767	36.412	34.55	34.45	34.55	34.07	34.69	16,265,363	34.463	2.96%
2019-10-11	0	35.45	35.40	35.45	34.55	35.65	18,969,240	668,261,711	35.229	33.55	33.50	33.55	32.70	33.74	20,042,424	33.342	1.58%
2019-10-10	0	34.90	34.85	34.90	34.40	35.15	28,458,106	994,122,616	34.933	33.03	32.98	33.03	32.56	33.27	30,068,122	33.062	1.31%
2019-10-09	0	34.45	34.45	34.50	34.10	34.95	11,225,291	387,922,868	34.558	32.61	32.61	32.65	32.27	33.08	11,860,361	32.708	-0.72%
2019-10-08	0	34.70	34.70	34.75	34.60	35.50	12,814,163	448,493,397	35.000	32.84	32.84	32.89	32.75	33.60	13,539,124	33.126	-2.12%
2019-10-04	0	35.45	35.40	35.45	35.00	36.30	8,589,696	305,421,703	35.557	33.55	33.50	33.55	33.13	34.36	9,075,658	33.653	-2.34%
2019-10-03	0	36.30	36.25	36.30	35.05	36.45	9,850,682	355,003,555	36.039	34.36	34.31	34.36	33.17	34.50	10,407,984	34.109	1.82%
2019-10-02	0	35.65	35.60	35.65	35.05	35.75	8,234,877	291,808,384	35.436	33.74	33.69	33.74	33.17	33.84	8,700,765	33.538	0.42%
2019-09-30	0	35.50	35.45	35.50	34.85	35.70	10,379,458	366,629,271	35.323	33.60	33.55	33.60	32.98	33.79	10,966,675	33.431	0.14%
2019-09-27	0	35.45	35.40	35.45	34.85	35.65	8,705,232	307,258,646	35.296	33.55	33.50	33.55	32.98	33.74	9,197,730	33.406	0.42%
2019-09-26	0	35.30	35.30	35.35	35.20	35.75	6,543,933	231,593,555	35.391	33.41	33.41	33.46	33.32	33.84	6,914,156	33.496	-0.70%
2019-09-25	0	35.55	35.50	35.55	35.25	36.05	12,141,639	430,976,092	35.496	33.65	33.60	33.65	33.36	34.12	12,828,552	33.595	-1.66%
2019-09-24	0	36.15	36.15	36.20	36.00	37.20	11,484,295	416,003,953	36.224	34.21	34.21	34.26	34.07	35.21	12,134,018	34.284	-1.50%
2019-09-23	0	36.70	36.65	36.70	36.40	37.30	3,573,895	131,260,922	36.728	34.73	34.69	34.73	34.45	35.30	3,776,088	34.761	-1.21%
2019-09-20	0	37.15	37.10	37.15	36.90	37.50	4,445,816	165,231,849	37.166	35.16	35.11	35.16	34.92	35.49	4,697,338	35.176	-0.13%
2019-09-19	0	37.20	37.15	37.20	36.90	37.85	6,072,170	225,316,509	37.106	35.21	35.16	35.21	34.92	35.82	6,415,703	35.120	-1.59%
2019-09-18	0	37.80	37.70	37.80	37.50	37.95	3,423,846	129,238,257	37.747	35.78	35.68	35.78	35.49	35.92	3,617,550	35.725	0.53%
2019-09-17	0	37.60	37.55	37.60	36.90	37.80	5,773,655	215,695,399	37.359	35.59	35.54	35.59	34.92	35.78	6,100,299	35.358	-1.05%
2019-09-16	0	38.00	37.95	38.00	37.75	38.65	5,906,550	224,304,931	37.976	35.97	35.92	35.97	35.73	36.58	6,240,713	35.942	-2.31%
2019-09-13	0	38.90	38.85	38.90	38.00	39.10	5,327,037	206,652,267	38.793	36.82	36.77	36.82	35.97	37.01	5,628,414	36.716	1.30%
2019-09-12	0	38.40	38.35	38.40	38.15	38.70	5,204,841	199,842,513	38.396	36.34	36.30	36.34	36.11	36.63	5,499,305	36.340	0.00%
2019-09-11	0	38.40	38.35	38.40	37.85	38.60	8,033,239	307,717,105	38.306	36.34	36.30	36.34	35.82	36.53	8,487,719	36.254	0.52%
2019-09-10	0	38.20	38.15	38.20	37.65	38.40	11,956,605	455,016,022	38.056	36.15	36.11	36.15	35.63	36.34	12,633,049	36.018	1.73%
2019-09-09	0	37.55	37.50	37.55	37.00	37.70	14,616,068	545,998,080	37.356	35.54	35.49	35.54	35.02	35.68	15,442,971	35.356	1.08%
2019-09-06	0	37.15	37.00	37.15	36.65	37.15	16,516,675	612,359,962	37.075	35.16	35.02	35.16	34.69	35.16	17,451,105	35.090	1.92%
2019-09-05	0	36.45	36.40	36.45	35.95	37.40	10,944,910	401,100,426	36.647	34.50	34.45	34.50	34.03	35.40	11,564,118	34.685	-1.09%
2019-09-04	0	36.85	36.80	36.85	35.05	37.15	12,821,497	468,239,854	36.520	34.88	34.83	34.88	33.17	35.16	13,546,873	34.564	4.84%
2019-09-03	0	35.15	35.15	35.20	34.45	35.85	6,221,471	219,980,153	35.358	33.27	33.27	33.32	32.61	33.93	6,573,450	33.465	0.86%
2019-09-02	0	34.85	34.80	34.85	34.20	35.15	13,266,491	458,479,180	34.559	32.98	32.94	32.98	32.37	33.27	14,017,042	32.709	-2.11%
2019-08-30	0	35.60	35.55	35.60	35.20	36.40	9,904,321	353,307,754	35.672	33.69	33.65	33.69	33.32	34.45	10,464,657	33.762	-0.42%
2019-08-29	0	35.75	35.75	35.80	35.35	36.10	6,631,002	236,755,537	35.704	33.84	33.84	33.88	33.46	34.17	7,006,151	33.793	0.85%
2019-08-28	0	35.45	35.40	35.45	35.10	35.80	7,569,934	268,566,243	35.478	33.55	33.50	33.55	33.22	33.88	7,998,203	33.578	-0.14%
2019-08-27	0	35.50	35.40	35.50	35.15	35.80	7,605,999	269,550,947	35.439	33.60	33.50	33.60	33.27	33.88	8,036,308	33.542	1.43%
2019-08-26	0	35.00	34.95	35.00	33.35	35.00	15,002,697	516,905,525	34.454	33.13	33.08	33.13	31.56	33.13	15,851,474	32.609	-2.91%
2019-08-23	0	36.05	36.00	36.05	35.60	36.30	6,503,883	234,570,206	36.066	34.12	34.07	34.12	33.69	34.36	6,871,840	34.135	0.00%
2019-08-22	0	36.05	36.00	36.05	35.45	36.80	11,196,525	401,582,687	35.867	34.12	34.07	34.12	33.55	34.83	11,829,968	33.946	-1.23%
2019-08-21	0	36.50	36.45	36.50	35.80	36.70	3,074,230	111,856,114	36.385	34.55	34.50	34.55	33.88	34.73	3,248,154	34.437	0.41%
2019-08-20	0	36.35	36.35	36.40	36.30	37.20	7,386,663	270,986,518	36.686	34.40	34.40	34.45	34.36	35.21	7,804,563	34.722	-1.09%
2019-08-19	0	36.75	36.70	36.75	35.40	37.05	15,107,465	553,103,534	36.611	34.78	34.73	34.78	33.50	35.07	15,962,169	34.651	5.15%
2019-08-16	0	34.95	34.95	35.00	33.75	35.25	17,277,884	599,591,814	34.703	33.08	33.08	33.13	31.94	33.36	18,255,379	32.845	1.75%
2019-08-15	0	34.35	34.30	34.35	33.30	34.55	8,831,593	301,070,126	34.090	32.51	32.46	32.51	31.52	32.70	9,331,240	32.265	1.78%
2019-08-14	0	33.75	33.75	33.80	33.55	34.70	9,812,662	334,021,384	34.040	31.94	31.94	31.99	31.75	32.84	10,367,813	32.217	0.45%
2019-08-13	0	33.60	33.55	33.60	33.40	34.30	15,038,798	506,843,296	33.702	31.80	31.75	31.80	31.61	32.46	15,889,617	31.898	-3.59%
2019-08-12	0	34.85	34.80	34.85	34.50	35.10	6,739,913	234,570,384	34.803	32.98	32.94	32.98	32.65	33.22	7,121,223	32.940	-0.29%
2019-08-09	0	34.95	34.90	34.95	34.80	36.05	8,123,774	286,659,471	35.287	33.08	33.03	33.08	32.94	34.12	8,583,376	33.397	-1.41%
2019-08-08	0	35.45	35.40	35.45	34.75	35.60	14,285,812	503,962,611	35.277	33.55	33.50	33.55	32.89	33.69	15,094,031	33.388	1.72%
2019-08-07	0	34.85	34.80	34.85	34.10	35.50	11,356,635	392,943,232	34.600	32.98	32.94	32.98	32.27	33.60	11,999,136	32.748	-0.57%
2019-08-06	0	35.05	35.00	35.05	34.00	35.15	17,792,331	616,062,544	34.625	33.17	33.13	33.17	32.18	33.27	18,798,931	32.771	-1.27%
2019-08-05	0	35.50	35.45	35.50	34.70	35.90	17,772,736	625,767,089	35.209	33.60	33.55	33.60	32.84	33.98	18,778,228	33.324	-2.34%
2019-08-02	0	36.35	36.30	36.35	35.95	36.75	18,559,195	672,255,069	36.222	34.40	34.36	34.40	34.03	34.78	19,609,181	34.283	-4.47%
2019-08-01	0	38.05	38.00	38.05	37.20	38.15	11,538,067	436,227,813	37.808	36.01	35.97	36.01	35.21	36.11	12,190,833	35.783	-0.13%
2019-07-31	0	38.10	38.10	38.30	37.40	38.90	10,687,004	405,235,766	37.919	36.06	36.06	36.25	35.40	36.82	11,291,621	35.888	-1.80%
2019-07-30	0	38.80	38.75	38.80	38.60	39.60	8,013,628	311,998,898	38.934	36.72	36.68	36.72	36.53	37.48	8,466,999	36.849	-0.13%
2019-07-29	0	38.85	38.85	38.90	37.90	39.40	10,437,010	403,564,947	38.667	36.77	36.77	36.82	35.87	37.29	11,027,483	36.596	-1.27%
2019-07-26	0	39.35	39.30	39.35	38.85	39.70	10,269,346	402,861,278	39.230	37.24	37.20	37.24	36.77	37.57	10,850,334	37.129	-1.13%
2019-07-25	0	39.80	39.80	39.85	39.35	40.75	10,730,828	429,891,370	40.061	37.67	37.67	37.72	37.24	38.57	11,337,924	37.916	-1.85%
2019-07-24	0	40.55	40.55	40.60	40.45	41.15	5,862,133	239,319,396	40.825	38.38	38.38	38.43	38.28	38.95	6,193,783	38.639	0.75%
2019-07-23	0	40.25	40.25	40.30	39.80	40.50	4,526,092	181,982,041	40.207	38.09	38.09	38.14	37.67	38.33	4,782,155	38.054	0.00%
2019-07-22	0	40.25	40.20	40.25	40.05	41.15	7,289,477	294,638,725	40.420	38.09	38.05	38.09	37.91	38.95	7,701,879	38.255	-2.07%
2019-07-19	0	41.10	41.10	41.15	40.95	41.75	7,503,511	309,944,257	41.307	38.90	38.90	38.95	38.76	39.51	7,928,022	39.095	0.49%
2019-07-18	0	40.90	40.85	40.90	40.55	41.25	7,717,695	314,773,947	40.786	38.71	38.66	38.71	38.38	39.04	8,154,323	38.602	-1.33%
2019-07-17	0	41.45	41.45	41.50	40.95	41.65	6,567,040	271,854,206	41.397	39.23	39.23	39.28	38.76	39.42	6,938,570	39.180	0.12%
2019-07-16	0	41.40	41.35	41.40	40.50	41.75	12,447,979	513,805,031	41.276	39.18	39.14	39.18	38.33	39.51	13,152,223	39.066	2.35%
2019-07-15	0	40.45	40.40	40.45	39.60	40.75	7,612,328	306,455,751	40.258	38.28	38.24	38.28	37.48	38.57	8,042,995	38.102	0.12%
2019-07-12	0	40.40	40.40	40.45	39.85	40.75	10,845,854	438,523,368	40.432	38.24	38.24	38.28	37.72	38.57	11,459,458	38.267	1.38%
2019-07-11	0	39.85	39.80	39.85	39.50	40.10	8,824,233	351,237,548	39.804	37.72	37.67	37.72	37.38	37.95	9,323,464	37.672	0.76%
2019-07-10	0	39.55	39.55	39.60	39.35	40.05	10,457,503	414,473,931	39.634	37.43	37.43	37.48	37.24	37.91	11,049,136	37.512	0.00%
2019-07-09	0	39.55	39.45	39.55	38.65	40.20	26,466,647	1,048,644,725	39.621	37.43	37.34	37.43	36.58	38.05	27,963,996	37.500	1.67%
2019-07-08	0	38.90	38.85	38.90	37.90	39.00	11,008,648	423,923,905	38.508	36.82	36.77	36.82	35.87	36.91	11,631,462	36.446	0.39%
2019-07-05	0	38.75	38.70	38.75	38.60	39.85	5,616,982	218,465,821	38.894	36.68	36.63	36.68	36.53	37.72	5,934,762	36.811	-0.64%
2019-07-04	0	39.00	39.00	39.05	38.90	39.95	8,979,152	352,896,098	39.302	36.91	36.91	36.96	36.82	37.81	9,487,147	37.197	-1.89%
2019-07-03	0	39.75	39.70	39.75	39.50	40.25	12,766,364	507,943,821	39.788	37.62	37.57	37.62	37.38	38.09	13,488,620	37.657	-0.87%
2019-07-02	0	40.10	40.05	40.10	38.75	40.50	26,540,322	1,056,113,450	39.793	37.95	37.91	37.95	36.68	38.33	28,041,839	37.662	7.36%
2019-06-28	0	37.35	37.30	37.35	36.95	37.70	14,246,614	529,447,796	37.163	35.35	35.30	35.35	34.97	35.68	15,052,616	35.173	-0.40%
2019-06-27	0	37.50	37.45	37.50	36.45	37.65	49,933,999	1,857,107,263	37.191	35.49	35.44	35.49	34.50	35.63	52,759,013	35.200	3.16%
2019-06-26	0	36.35	36.30	36.35	35.60	36.45	14,010,198	507,851,707	36.249	34.40	34.36	34.40	33.69	34.50	14,802,824	34.308	0.41%
2019-06-25	0	36.20	36.20	36.25	35.90	36.60	7,456,676	269,849,921	36.189	34.26	34.26	34.31	33.98	34.64	7,878,537	34.251	-1.76%
2019-06-24	0	36.85	36.80	36.85	36.65	37.35	6,874,742	253,616,998	36.891	34.88	34.83	34.88	34.69	35.35	7,263,680	34.916	-1.21%
2019-06-21	0	37.30	37.30	37.35	37.00	38.20	11,003,628	410,139,107	37.273	35.30	35.30	35.35	35.02	36.15	11,626,158	35.277	-1.71%
2019-06-20	0	37.95	37.90	37.95	37.30	38.00	9,134,516	345,302,997	37.802	35.92	35.87	35.92	35.30	35.97	9,651,301	35.778	1.20%
2019-06-19	0	37.50	37.50	37.55	37.05	37.80	21,990,655	822,738,307	37.413	35.49	35.49	35.54	35.07	35.78	23,234,775	35.410	5.04%
2019-06-18	0	35.70	35.65	35.70	35.55	35.90	7,666,505	273,648,343	35.694	33.79	33.74	33.79	33.65	33.98	8,100,237	33.783	0.00%
2019-06-17	0	35.70	35.70	35.75	35.55	36.60	8,377,892	300,049,430	35.814	33.79	33.79	33.84	33.65	34.64	8,851,871	33.897	-0.83%
2019-06-14	0	36.00	35.95	36.00	35.70	36.45	8,982,907	322,887,262	35.945	34.07	34.03	34.07	33.79	34.50	9,491,115	34.020	-0.96%
2019-06-13	0	36.35	36.35	36.40	35.65	36.60	8,863,428	319,531,491	36.051	34.40	34.40	34.45	33.74	34.64	9,364,876	34.120	0.00%
2019-06-12	0	36.35	36.30	36.35	35.65	36.90	11,764,242	425,602,754	36.178	34.40	34.36	34.40	33.74	34.92	12,429,803	34.241	-2.02%
2019-06-11	0	37.10	37.05	37.10	36.90	37.90	17,394,073	645,459,413	37.108	35.11	35.07	35.11	34.92	35.87	18,378,142	35.121	-0.54%
2019-06-10	0	37.30	37.30	37.35	35.40	37.45	24,252,119	894,402,566	36.879	35.30	35.30	35.35	33.50	35.44	25,624,181	34.905	6.72%
2019-06-06	0	34.95	34.90	34.95	34.80	35.50	13,647,390	478,171,490	35.038	33.08	33.03	33.08	32.94	33.60	14,419,490	33.161	0.72%
2019-06-05	0	34.70	34.65	34.70	34.05	35.05	21,050,377	728,031,590	34.585	32.84	32.79	32.84	32.23	33.17	22,241,301	32.733	3.27%
2019-06-04	0	33.60	33.55	33.60	32.80	34.45	25,538,921	849,460,059	33.261	31.80	31.75	31.80	31.04	32.61	26,983,784	31.480	-2.04%
2019-06-03	0	34.30	34.25	34.30	33.20	35.50	28,388,981	962,599,588	33.908	32.46	32.42	32.46	31.42	33.60	29,995,086	32.092	-3.38%
2019-05-31	0	35.50	35.45	35.50	34.20	35.70	13,345,146	471,051,677	35.298	33.60	33.55	33.60	32.37	33.79	14,100,147	33.408	1.87%
2019-05-30	0	34.85	34.80	34.85	34.45	35.35	10,248,651	356,817,339	34.816	32.98	32.94	32.98	32.61	33.46	10,828,468	32.952	-0.29%
2019-05-29	0	35.95	35.90	35.95	35.75	36.85	17,080,289	615,590,535	36.041	33.08	33.03	33.08	32.89	33.91	18,562,961	33.162	-2.71%
2019-05-28	0	36.95	36.95	37.00	35.65	37.50	14,729,773	544,026,224	36.934	34.00	34.00	34.04	32.80	34.50	16,008,406	33.984	1.09%
2019-05-27	0	36.55	36.50	36.55	36.00	36.90	9,450,983	344,917,132	36.495	33.63	33.58	33.63	33.12	33.95	10,271,385	33.580	-0.14%
2019-05-24	0	36.60	36.60	36.65	36.35	37.75	27,006,292	993,558,103	36.790	33.68	33.68	33.72	33.45	34.73	29,350,600	33.851	-3.05%
2019-05-23	0	37.75	37.70	37.75	37.30	38.45	21,149,527	797,692,808	37.717	34.73	34.69	34.73	34.32	35.38	22,985,433	34.704	-2.58%
2019-05-22	0	38.75	38.70	38.75	38.10	39.45	17,564,710	682,278,889	38.844	35.65	35.61	35.65	35.06	36.30	19,089,432	35.741	2.51%
2019-05-21	0	37.80	37.75	37.80	37.40	38.60	17,664,228	667,402,493	37.783	34.78	34.73	34.78	34.41	35.52	19,197,589	34.765	-0.26%
2019-05-20	0	37.90	37.85	37.90	37.60	39.60	17,012,954	644,743,500	37.897	34.87	34.83	34.87	34.60	36.44	18,489,780	34.870	-2.45%
2019-05-17	0	38.85	38.85	38.90	38.40	40.40	14,634,446	571,819,058	39.074	35.75	35.75	35.79	35.33	37.17	15,904,804	35.953	-3.00%
2019-05-16	0	40.05	40.05	40.10	39.70	40.45	8,459,416	338,623,702	40.029	36.85	36.85	36.90	36.53	37.22	9,193,744	36.832	0.38%
2019-05-15	0	39.90	39.90	39.95	39.05	40.10	10,384,267	411,628,086	39.640	36.71	36.71	36.76	35.93	36.90	11,285,684	36.473	1.27%
2019-05-14	0	39.40	39.35	39.40	38.75	40.50	26,781,718	1,052,998,515	39.318	36.25	36.21	36.25	35.65	37.27	29,106,532	36.177	-4.95%
2019-05-10	0	41.45	41.45	41.50	40.35	41.65	12,510,017	514,531,263	41.130	38.14	38.14	38.19	37.13	38.32	13,595,961	37.844	2.60%
2019-05-09	0	40.40	40.35	40.40	40.05	41.80	16,326,698	661,946,304	40.544	37.17	37.13	37.17	36.85	38.46	17,743,953	37.305	-3.00%
2019-05-08	0	41.65	41.60	41.65	41.10	42.00	7,731,206	322,004,559	41.650	38.32	38.28	38.32	37.82	38.65	8,402,321	38.323	-1.42%
2019-05-07	0	42.25	42.20	42.25	41.45	42.50	11,036,268	463,728,500	42.019	38.88	38.83	38.88	38.14	39.11	11,994,282	38.662	1.93%
2019-05-06	0	41.45	41.40	41.45	40.90	42.30	15,752,873	650,966,832	41.324	38.14	38.09	38.14	37.63	38.92	17,120,317	38.023	-4.93%
2019-05-03	0	43.60	43.55	43.60	43.10	43.75	5,299,031	230,437,917	43.487	40.12	40.07	40.12	39.66	40.26	5,759,019	40.013	-0.46%
2019-05-02	0	43.80	43.75	43.80	42.20	43.90	9,889,120	428,981,160	43.379	40.30	40.26	40.30	38.83	40.39	10,747,555	39.914	1.62%
2019-04-30	0	43.10	43.05	43.10	42.80	43.80	14,379,278	622,178,194	43.269	39.66	39.61	39.66	39.38	40.30	15,627,486	39.813	-1.93%
2019-04-29	0	43.95	43.95	44.00	42.90	44.70	16,613,548	732,536,239	44.093	40.44	40.44	40.49	39.47	41.13	18,055,704	40.571	2.57%
2019-04-26	0	42.85	42.80	42.85	41.55	43.10	9,403,749	400,633,767	42.604	39.43	39.38	39.43	38.23	39.66	10,220,051	39.201	1.90%
2019-04-25	0	42.05	42.05	42.10	42.00	43.40	10,670,996	453,848,963	42.531	38.69	38.69	38.74	38.65	39.93	11,597,302	39.134	-1.64%
2019-04-24	0	42.75	42.70	42.75	42.40	44.00	12,864,178	553,695,384	43.042	39.34	39.29	39.34	39.01	40.49	13,980,866	39.604	-1.95%
2019-04-23	0	43.60	43.60	43.65	42.45	43.80	15,423,718	667,937,722	43.306	40.12	40.12	40.16	39.06	40.30	16,762,589	39.847	1.28%
2019-04-18	0	43.05	43.05	43.10	42.85	44.10	9,419,532	408,089,036	43.324	39.61	39.61	39.66	39.43	40.58	10,237,204	39.863	-0.81%
2019-04-17	0	43.40	43.35	43.40	42.80	43.40	7,666,534	330,716,917	43.138	39.93	39.89	39.93	39.38	39.93	8,332,035	39.692	0.58%
2019-04-16	0	43.15	43.10	43.15	41.75	43.50	10,737,296	460,137,490	42.854	39.70	39.66	39.70	38.42	40.03	11,669,358	39.431	-0.35%
2019-04-15	0	43.30	43.20	43.30	42.65	43.50	11,252,355	486,762,733	43.259	39.84	39.75	39.84	39.24	40.03	12,229,127	39.804	1.88%
2019-04-12	0	42.50	42.50	42.55	41.45	42.55	13,242,001	558,398,371	42.169	39.11	39.11	39.15	38.14	39.15	14,391,486	38.801	0.59%
2019-04-11	0	42.25	42.25	42.30	41.80	43.00	13,622,477	577,487,563	42.392	38.88	38.88	38.92	38.46	39.57	14,804,990	39.006	-2.42%
2019-04-10	0	43.30	43.25	43.30	42.10	43.35	10,061,410	432,524,214	42.988	39.84	39.80	39.84	38.74	39.89	10,934,801	39.555	0.93%
2019-04-09	0	42.90	42.85	42.90	42.00	42.95	8,069,725	343,919,590	42.619	39.47	39.43	39.47	38.65	39.52	8,770,226	39.214	2.14%
2019-04-08	0	42.00	42.00	42.10	41.90	42.95	9,306,348	392,872,149	42.216	38.65	38.65	38.74	38.55	39.52	10,114,195	38.844	-1.41%
2019-04-04	0	42.60	42.55	42.60	41.70	42.75	10,129,395	428,874,897	42.340	39.20	39.15	39.20	38.37	39.34	11,008,687	38.958	0.47%
2019-04-03	0	42.40	42.35	42.40	41.85	43.00	14,363,567	608,856,086	42.389	39.01	38.97	39.01	38.51	39.57	15,610,411	39.003	0.24%
2019-04-02	0	42.30	42.30	42.35	41.30	42.65	28,142,849	1,187,878,164	42.209	38.92	38.92	38.97	38.00	39.24	30,585,817	38.838	2.05%
2019-04-01	0	41.45	41.40	41.45	39.65	41.50	21,019,121	860,309,368	40.930	38.14	38.09	38.14	36.48	38.19	22,843,707	37.661	5.07%
2019-03-29	0	39.45	39.40	39.45	38.40	39.45	9,486,310	371,769,988	39.190	36.30	36.25	36.30	35.33	36.30	10,309,779	36.060	1.54%
2019-03-28	0	38.85	38.80	38.85	38.20	39.30	8,953,748	347,070,568	38.763	35.75	35.70	35.75	35.15	36.16	9,730,987	35.667	0.65%
2019-03-27	0	38.60	38.60	38.65	37.70	38.85	8,757,599	337,245,305	38.509	35.52	35.52	35.56	34.69	35.75	9,517,811	35.433	2.93%
2019-03-26	0	37.50	37.50	37.55	37.30	37.90	6,526,702	245,214,474	37.571	34.50	34.50	34.55	34.32	34.87	7,093,259	34.570	0.40%
2019-03-25	0	37.35	37.35	37.40	37.10	37.95	10,296,768	385,568,605	37.446	34.37	34.37	34.41	34.14	34.92	11,190,589	34.455	-2.86%
2019-03-22	0	38.45	38.45	38.55	38.40	39.75	8,741,847	339,903,484	38.882	35.38	35.38	35.47	35.33	36.58	9,500,692	35.777	-0.52%
2019-03-21	0	38.65	38.65	38.70	38.45	39.15	7,381,654	286,202,816	38.772	35.56	35.56	35.61	35.38	36.02	8,022,426	35.675	1.05%
2019-03-20	0	38.25	38.25	38.30	38.05	38.45	4,926,365	188,480,396	38.260	35.19	35.19	35.24	35.01	35.38	5,354,003	35.204	-0.13%
2019-03-19	0	38.30	38.30	38.35	37.90	38.45	8,532,369	325,283,269	38.123	35.24	35.24	35.29	34.87	35.38	9,273,030	35.078	0.13%
2019-03-18	0	38.25	38.20	38.25	37.60	38.50	8,618,545	328,722,806	38.141	35.19	35.15	35.19	34.60	35.42	9,366,686	35.095	-0.13%
2019-03-15	0	38.30	38.30	38.35	37.25	38.45	11,238,131	428,922,625	38.167	35.24	35.24	35.29	34.27	35.38	12,213,668	35.118	3.10%
2019-03-14	0	37.15	37.10	37.15	36.80	37.60	7,266,922	269,768,568	37.123	34.18	34.14	34.18	33.86	34.60	7,897,734	34.158	-1.33%
2019-03-13	0	37.65	37.60	37.65	37.10	38.20	8,402,016	314,877,892	37.477	34.64	34.60	34.64	34.14	35.15	9,131,361	34.483	-0.79%
2019-03-12	0	37.95	37.90	37.95	37.60	38.50	11,269,783	427,084,786	37.897	34.92	34.87	34.92	34.60	35.42	12,248,068	34.870	0.80%
2019-03-11	0	37.65	37.60	37.65	37.20	38.40	10,384,386	390,390,548	37.594	34.64	34.60	34.64	34.23	35.33	11,285,813	34.591	-0.40%
2019-03-08	0	37.80	37.80	37.85	37.50	38.10	13,962,429	526,858,983	37.734	34.78	34.78	34.83	34.50	35.06	15,174,452	34.720	-1.18%
2019-03-07	0	38.25	38.20	38.25	38.00	38.90	17,173,008	659,944,492	38.429	35.19	35.15	35.19	34.96	35.79	18,663,728	35.360	-1.92%
2019-03-06	0	39.00	38.95	39.00	38.35	39.20	13,284,644	515,746,547	38.823	35.88	35.84	35.88	35.29	36.07	14,437,831	35.722	0.52%
2019-03-05	0	38.80	38.75	38.80	38.15	39.25	17,107,656	660,159,584	38.589	35.70	35.65	35.70	35.10	36.12	18,592,703	35.506	-1.15%
2019-03-04	0	39.25	39.20	39.25	38.70	39.50	19,642,981	768,488,269	39.123	36.12	36.07	36.12	35.61	36.35	21,348,110	35.998	0.51%
2019-03-01	0	39.05	39.00	39.05	38.45	39.50	15,828,026	617,085,385	38.987	35.93	35.88	35.93	35.38	36.35	17,201,994	35.873	-0.38%
2019-02-28	0	39.20	39.15	39.20	38.40	40.00	15,216,388	595,889,364	39.161	36.07	36.02	36.07	35.33	36.81	16,537,262	36.033	-1.38%
2019-02-27	0	39.75	39.75	39.80	38.80	40.45	13,613,521	542,517,778	39.851	36.58	36.58	36.62	35.70	37.22	14,795,256	36.668	1.02%
2019-02-26	0	39.35	39.35	39.40	39.05	39.65	14,595,973	575,546,072	39.432	36.21	36.21	36.25	35.93	36.48	15,862,991	36.282	0.25%
2019-02-25	0	39.25	39.20	39.25	39.00	40.10	20,754,336	819,966,541	39.508	36.12	36.07	36.12	35.88	36.90	22,555,937	36.353	0.64%
2019-02-22	0	39.00	38.95	39.00	38.40	39.15	15,465,635	601,487,345	38.892	35.88	35.84	35.88	35.33	36.02	16,808,145	35.785	-1.02%
2019-02-21	0	39.40	39.35	39.40	37.50	39.75	21,473,552	840,284,868	39.131	36.25	36.21	36.25	34.50	36.58	23,337,585	36.006	4.93%
2019-02-20	0	37.55	37.50	37.55	37.40	38.55	17,194,075	651,974,271	37.919	34.55	34.50	34.55	34.41	35.47	18,686,624	34.890	0.54%
2019-02-19	0	37.35	37.30	37.35	36.50	37.55	7,134,125	265,672,793	37.240	34.37	34.32	34.37	33.58	34.55	7,753,410	34.265	0.67%
2019-02-18	0	37.10	37.05	37.10	36.50	37.35	14,355,595	531,661,901	37.035	34.14	34.09	34.14	33.58	34.37	15,601,747	34.077	3.06%
2019-02-15	0	36.00	35.95	36.00	35.50	37.00	19,317,966	696,754,799	36.068	33.12	33.08	33.12	32.66	34.04	20,994,881	33.187	-3.74%
2019-02-14	0	37.40	37.35	37.40	36.95	37.80	13,632,635	509,254,881	37.356	34.41	34.37	34.41	34.00	34.78	14,816,029	34.372	-1.06%
2019-02-13	0	37.80	37.75	37.80	37.20	38.05	15,589,031	588,752,492	37.767	34.78	34.73	34.78	34.23	35.01	16,942,252	34.751	-0.53%
2019-02-12	0	38.00	38.00	38.05	37.95	38.75	10,428,516	398,762,445	38.238	34.96	34.96	35.01	34.92	35.65	11,333,774	35.184	-1.55%
2019-02-11	0	38.60	38.55	38.60	37.90	39.30	19,207,278	744,629,494	38.768	35.52	35.47	35.52	34.87	36.16	20,874,585	35.672	0.78%
2019-02-08	0	38.30	38.30	38.35	36.50	38.55	22,478,643	847,913,725	37.721	35.24	35.24	35.29	33.58	35.47	24,429,924	34.708	2.68%
2019-02-04	0	37.30	37.30	37.35	36.80	37.80	10,338,682	386,784,912	37.411	34.32	34.32	34.37	33.86	34.78	11,236,142	34.423	0.40%
2019-02-01	0	37.15	37.10	37.15	36.45	37.50	22,458,266	831,200,699	37.011	34.18	34.14	34.18	33.54	34.50	24,407,778	34.055	-0.40%
2019-01-31	0	37.30	37.25	37.30	36.20	37.45	16,654,900	617,964,620	37.104	34.32	34.27	34.32	33.31	34.46	18,100,645	34.140	3.58%
2019-01-30	0	37.00	36.95	37.00	36.65	37.30	10,994,412	405,337,780	36.868	33.13	33.09	33.13	32.82	33.40	12,277,293	33.015	-0.27%
2019-01-29	0	37.10	37.05	37.10	36.50	37.20	8,976,546	331,716,793	36.954	33.22	33.18	33.22	32.69	33.31	10,023,973	33.092	1.09%
2019-01-28	0	36.70	36.65	36.70	36.30	37.10	11,081,344	407,316,965	36.757	32.87	32.82	32.87	32.51	33.22	12,374,369	32.916	0.55%
2019-01-25	0	36.50	36.50	36.60	35.40	36.70	14,750,195	534,923,572	36.266	32.69	32.69	32.78	31.70	32.87	16,471,319	32.476	2.67%
2019-01-24	0	35.55	35.50	35.55	34.60	35.75	18,456,895	652,393,880	35.347	31.84	31.79	31.84	30.98	32.01	20,610,535	31.653	-0.28%
2019-01-23	0	35.65	35.65	35.70	35.35	36.00	15,027,099	535,586,394	35.641	31.92	31.92	31.97	31.66	32.24	16,780,534	31.917	-0.97%
2019-01-22	0	36.00	35.95	36.00	35.60	36.65	8,328,412	299,238,826	35.930	32.24	32.19	32.24	31.88	32.82	9,300,212	32.175	-1.64%
2019-01-21	0	36.60	36.55	36.60	36.35	37.20	11,818,743	433,352,579	36.667	32.78	32.73	32.78	32.55	33.31	13,197,811	32.835	0.41%
2019-01-18	0	36.45	36.45	36.50	35.70	36.80	10,141,683	369,169,796	36.401	32.64	32.64	32.69	31.97	32.95	11,325,064	32.598	2.24%
2019-01-17	0	35.65	35.65	35.70	35.50	36.40	9,473,274	340,390,132	35.932	31.92	31.92	31.97	31.79	32.60	10,578,662	32.177	-0.97%
2019-01-16	0	36.00	35.95	36.00	35.40	36.40	10,519,028	378,615,698	35.993	32.24	32.19	32.24	31.70	32.60	11,746,439	32.232	0.70%
2019-01-15	0	35.75	35.70	35.75	34.80	35.85	14,179,659	503,850,259	35.533	32.01	31.97	32.01	31.16	32.10	15,834,211	31.820	3.17%
2019-01-14	0	34.65	34.65	34.70	34.30	35.90	14,000,789	486,682,082	34.761	31.03	31.03	31.07	30.72	32.15	15,634,469	31.129	-2.81%
2019-01-11	0	35.65	35.60	35.65	35.00	35.95	10,385,230	367,820,280	35.418	31.92	31.88	31.92	31.34	32.19	11,597,029	31.717	0.28%
2019-01-10	0	35.55	35.50	35.55	34.95	36.00	11,499,429	408,612,440	35.533	31.84	31.79	31.84	31.30	32.24	12,841,238	31.820	0.57%
2019-01-09	0	35.35	35.35	35.40	34.20	36.15	21,345,532	752,935,709	35.274	31.66	31.66	31.70	30.63	32.37	23,836,232	31.588	4.59%
2019-01-08	0	33.80	33.80	33.85	33.45	34.05	4,656,727	157,170,731	33.751	30.27	30.27	30.31	29.95	30.49	5,200,097	30.225	0.30%
2019-01-07	0	33.70	33.65	33.70	33.40	34.30	16,095,954	544,543,370	33.831	30.18	30.13	30.18	29.91	30.72	17,974,108	30.296	0.60%
2019-01-04	0	33.50	33.45	33.50	32.25	33.55	10,509,861	348,271,968	33.138	30.00	29.95	30.00	28.88	30.04	11,736,203	29.675	2.13%
2019-01-03	0	32.80	32.80	32.90	32.60	33.55	7,845,100	259,115,084	33.029	29.37	29.37	29.46	29.19	30.04	8,760,504	29.578	0.00%
2019-01-02	0	32.80	32.80	32.85	32.60	34.55	12,538,397	415,272,843	33.120	29.37	29.37	29.42	29.19	30.94	14,001,438	29.659	-4.37%
2018-12-31	0	34.30	34.05	34.30	33.50	34.45	8,619,493	293,541,311	34.056	30.72	30.49	30.72	30.00	30.85	9,625,257	30.497	2.39%
2018-12-28	0	33.50	33.45	33.50	33.10	33.90	6,160,754	206,279,298	33.483	30.00	29.95	30.00	29.64	30.36	6,879,621	29.984	0.90%
2018-12-27	0	33.20	33.15	33.20	33.00	34.05	12,335,300	412,603,997	33.449	29.73	29.69	29.73	29.55	30.49	13,774,643	29.954	0.15%
2018-12-24	0	33.15	33.15	33.20	32.40	33.25	6,479,713	211,876,771	32.699	29.69	29.69	29.73	29.01	29.78	7,235,797	29.282	-0.90%
2018-12-21	0	33.45	33.45	33.50	32.55	33.65	13,127,866	435,097,070	33.143	29.95	29.95	30.00	29.15	30.13	14,659,689	29.680	-0.30%
2018-12-20	0	33.55	33.50	33.55	33.40	34.70	14,208,896	480,063,647	33.786	30.04	30.00	30.04	29.91	31.07	15,866,859	30.256	-4.01%
2018-12-19	0	34.95	34.90	34.95	34.05	35.25	8,940,630	311,121,307	34.799	31.30	31.25	31.30	30.49	31.57	9,983,866	31.162	1.75%
2018-12-18	0	34.35	34.35	34.40	34.25	35.35	9,059,743	313,944,681	34.653	30.76	30.76	30.81	30.67	31.66	10,116,878	31.032	-1.29%
2018-12-17	0	34.80	34.75	34.80	34.50	35.40	7,307,412	254,968,983	34.892	31.16	31.12	31.16	30.90	31.70	8,160,076	31.246	-1.42%
2018-12-14	0	35.30	35.15	35.30	34.80	35.40	8,244,411	290,082,115	35.185	31.61	31.48	31.61	31.16	31.70	9,206,409	31.509	-1.40%
2018-12-13	0	35.80	35.75	35.80	34.65	36.40	20,969,624	747,341,692	35.639	32.06	32.01	32.06	31.03	32.60	23,416,462	31.915	3.77%
2018-12-12	0	34.50	34.50	34.55	34.25	35.80	15,732,551	546,016,336	34.706	30.90	30.90	30.94	30.67	32.06	17,568,302	31.080	-2.68%
2018-12-11	0	35.45	35.40	35.45	34.30	36.00	10,715,321	379,671,385	35.433	31.75	31.70	31.75	30.72	32.24	11,965,637	31.730	1.87%
2018-12-10	0	34.80	34.80	34.85	33.90	34.80	9,802,637	337,646,749	34.445	31.16	31.16	31.21	30.36	31.16	10,946,456	30.845	-0.57%
2018-12-07	0	35.00	35.00	35.05	34.90	35.85	6,928,798	244,118,098	35.232	31.34	31.34	31.39	31.25	32.10	7,737,284	31.551	-1.82%
2018-12-06	0	35.65	35.60	35.65	34.85	36.20	19,948,162	704,531,077	35.318	31.92	31.88	31.92	31.21	32.42	22,275,811	31.628	-3.39%
2018-12-05	0	36.90	36.90	36.95	36.20	37.25	9,247,157	340,260,764	36.796	33.04	33.04	33.09	32.42	33.36	10,326,160	32.951	-1.99%
2018-12-04	0	37.65	37.60	37.65	36.85	38.75	23,117,627	872,379,846	37.737	33.72	33.67	33.72	33.00	34.70	25,815,104	33.793	-0.66%
2018-12-03	0	37.90	37.85	37.90	35.20	38.10	43,055,599	1,594,137,343	37.025	33.94	33.89	33.94	31.52	34.12	48,079,536	33.156	11.96%
2018-11-30	0	33.85	33.85	33.90	33.75	34.25	9,462,903	321,086,034	33.931	30.31	30.31	30.36	30.22	30.67	10,567,081	30.386	-0.59%
2018-11-29	0	34.05	34.00	34.05	33.65	34.85	14,662,294	502,835,392	34.295	30.49	30.45	30.49	30.13	31.21	16,373,162	30.711	-0.87%
2018-11-28	0	34.35	34.30	34.35	33.55	34.40	12,655,441	431,217,817	34.074	30.76	30.72	30.76	30.04	30.81	14,132,139	30.513	3.00%
2018-11-27	0	33.35	33.30	33.35	32.65	33.45	17,718,699	588,241,793	33.199	29.87	29.82	29.87	29.24	29.95	19,786,203	29.730	1.06%
2018-11-26	0	33.00	32.95	33.00	32.10	33.40	12,249,514	404,630,338	33.032	29.55	29.51	29.55	28.75	29.91	13,678,847	29.581	1.85%
2018-11-23	0	32.40	32.35	32.40	32.15	33.00	4,174,386	135,251,955	32.400	29.01	28.97	29.01	28.79	29.55	4,661,474	29.015	-1.07%
2018-11-22	0	32.75	32.70	32.75	31.90	33.05	9,139,406	298,250,345	32.633	29.33	29.28	29.33	28.57	29.60	10,205,836	29.224	1.71%
2018-11-21	0	32.20	32.20	32.25	31.35	32.35	7,852,596	251,061,131	31.972	28.84	28.84	28.88	28.07	28.97	8,768,875	28.631	1.42%
2018-11-20	0	31.75	31.70	31.75	31.60	32.50	7,220,688	230,478,246	31.919	28.43	28.39	28.43	28.30	29.10	8,063,233	28.584	-3.50%
2018-11-19	0	32.90	32.90	32.95	32.30	32.90	7,436,911	242,817,091	32.650	29.46	29.46	29.51	28.92	29.46	8,304,686	29.239	1.86%
2018-11-16	0	32.30	32.25	32.30	32.20	32.95	8,649,200	281,242,390	32.517	28.92	28.88	28.92	28.84	29.51	9,658,431	29.119	-0.92%
2018-11-15	0	32.60	32.55	32.60	31.75	32.80	13,928,092	450,098,662	32.316	29.19	29.15	29.19	28.43	29.37	15,553,289	28.939	2.84%
2018-11-14	0	31.70	31.65	31.70	31.35	32.40	14,243,133	452,426,983	31.765	28.39	28.34	28.39	28.07	29.01	15,905,091	28.445	0.63%
2018-11-13	0	31.50	31.45	31.50	30.30	31.65	24,716,995	767,038,853	31.033	28.21	28.16	28.21	27.13	28.34	27,601,094	27.790	0.16%
2018-11-12	0	31.45	31.45	31.50	31.15	32.60	8,432,374	265,984,907	31.543	28.16	28.16	28.21	27.90	29.19	9,416,304	28.247	-0.79%
2018-11-09	0	31.70	31.70	31.75	31.15	32.15	16,888,054	533,328,417	31.580	28.39	28.39	28.43	27.90	28.79	18,858,634	28.280	-2.76%
2018-11-08	0	32.60	32.55	32.60	32.10	33.55	19,700,183	643,198,673	32.649	29.19	29.15	29.19	28.75	30.04	21,998,896	29.238	-3.41%
2018-11-07	0	33.75	33.70	33.75	33.15	34.50	7,206,185	243,398,502	33.776	30.22	30.18	30.22	29.69	30.90	8,047,038	30.247	0.75%
2018-11-06	0	33.50	33.50	33.55	32.80	34.20	10,166,856	338,788,852	33.323	30.00	30.00	30.04	29.37	30.63	11,353,174	29.841	-1.33%
2018-11-05	0	33.95	33.95	34.00	33.30	34.45	12,749,352	430,747,587	33.786	30.40	30.40	30.45	29.82	30.85	14,237,008	30.255	-3.55%
2018-11-02	0	35.20	35.15	35.20	33.25	35.20	38,033,733	1,305,110,162	34.315	31.52	31.48	31.52	29.78	31.52	42,471,694	30.729	10.69%
2018-11-01	0	31.80	31.75	31.80	30.45	32.15	21,694,563	682,245,765	31.448	28.48	28.43	28.48	27.27	28.79	24,225,990	28.162	2.91%
2018-10-31	0	30.90	30.85	30.90	30.40	31.05	15,439,210	475,749,703	30.814	27.67	27.63	27.67	27.22	27.81	17,240,732	27.595	1.98%
2018-10-30	0	30.30	30.25	30.30	29.85	30.70	10,980,615	332,025,561	30.237	27.13	27.09	27.13	26.73	27.49	12,261,887	27.078	-0.66%
2018-10-29	0	30.50	30.50	30.55	30.15	30.90	39,106,525	1,189,254,382	30.411	27.31	27.31	27.36	27.00	27.67	43,669,664	27.233	0.33%
2018-10-26	0	30.40	30.35	30.40	30.30	31.85	22,904,616	701,786,374	30.640	27.22	27.18	27.22	27.13	28.52	25,577,238	27.438	-3.65%
2018-10-25	0	31.55	31.55	31.60	31.15	32.00	24,305,191	765,026,067	31.476	28.25	28.25	28.30	27.90	28.66	27,141,239	28.187	-4.39%
2018-10-24	0	33.00	32.95	33.00	32.60	33.45	15,207,888	501,191,475	32.956	29.55	29.51	29.55	29.19	29.95	16,982,418	29.512	-0.90%
2018-10-23	0	33.30	33.30	33.35	33.15	34.60	15,599,104	526,087,422	33.726	29.82	29.82	29.87	29.69	30.98	17,419,283	30.201	-5.26%
2018-10-22	0	35.15	35.15	35.20	33.20	35.70	24,878,227	868,390,584	34.906	31.48	31.48	31.52	29.73	31.97	27,781,139	31.258	3.99%
2018-10-19	0	33.80	33.75	33.80	33.00	34.20	11,651,540	392,438,863	33.681	30.27	30.22	30.27	29.55	30.63	13,011,098	30.162	0.30%
2018-10-18	0	33.70	33.70	33.75	33.30	34.45	23,515,457	794,055,694	33.767	30.18	30.18	30.22	29.82	30.85	26,259,355	30.239	1.20%
2018-10-16	0	33.30	33.30	33.35	32.70	33.95	12,857,152	427,025,156	33.213	29.82	29.82	29.87	29.28	30.40	14,357,387	29.743	-1.62%
2018-10-15	0	33.85	33.80	33.85	33.45	34.30	9,599,016	324,054,222	33.759	30.31	30.27	30.31	29.95	30.72	10,719,076	30.232	-1.46%
2018-10-12	0	34.35	34.30	34.35	33.15	34.50	13,624,399	462,980,991	33.982	30.76	30.72	30.76	29.69	30.90	15,214,160	30.431	3.62%
2018-10-11	0	33.15	33.15	33.20	32.65	33.40	15,622,965	517,296,050	33.111	29.69	29.69	29.73	29.24	29.91	17,445,929	29.651	-4.05%
2018-10-10	0	34.55	34.55	34.65	34.45	35.50	7,412,458	257,630,965	34.757	30.94	30.94	31.03	30.85	31.79	8,277,380	31.125	-0.29%
2018-10-09	0	34.65	34.60	34.65	34.20	35.75	14,707,223	512,408,874	34.841	31.03	30.98	31.03	30.63	32.01	16,423,333	31.200	-0.43%
2018-10-08	0	34.80	34.75	34.80	34.50	36.45	20,877,240	731,965,006	35.060	31.16	31.12	31.16	30.90	32.64	23,313,298	31.397	-3.87%
2018-10-05	0	36.20	36.15	36.20	35.15	36.40	14,388,686	516,895,482	35.924	32.42	32.37	32.42	31.48	32.60	16,067,628	32.170	1.69%
2018-10-04	0	35.60	35.50	35.60	34.40	36.15	17,004,959	602,745,481	35.445	31.88	31.79	31.88	30.81	32.37	18,989,180	31.742	1.86%
2018-10-03	0	34.95	34.90	34.95	33.80	35.30	14,432,471	503,825,253	34.909	31.30	31.25	31.30	30.27	31.61	16,116,522	31.261	2.64%
2018-10-02	0	34.05	34.05	34.10	33.85	36.40	17,570,895	605,432,989	34.457	30.49	30.49	30.54	30.31	32.60	19,621,152	30.856	-3.95%
2018-09-28	0	35.45	35.40	35.45	35.30	36.50	12,628,308	451,697,969	35.769	31.75	31.70	31.75	31.61	32.69	14,101,840	32.031	0.42%
2018-09-27	0	35.30	35.30	35.35	34.80	36.15	12,144,188	426,862,520	35.150	31.61	31.61	31.66	31.16	32.37	13,561,231	31.477	-1.12%
2018-09-26	0	35.70	35.70	35.75	35.60	36.75	15,906,785	573,919,837	36.080	31.97	31.97	32.01	31.88	32.91	17,762,866	32.310	-1.24%
2018-09-24	0	36.15	36.10	36.15	35.55	36.85	19,069,777	687,448,019	36.049	32.37	32.33	32.37	31.84	33.00	21,294,931	32.282	-1.90%
2018-09-21	0	36.85	36.85	36.90	36.45	37.00	19,116,840	702,490,053	36.747	33.00	33.00	33.04	32.64	33.13	21,347,486	32.907	2.22%
2018-09-20	0	36.05	36.05	36.10	35.90	37.00	11,412,474	413,437,627	36.227	32.28	32.28	32.33	32.15	33.13	12,744,137	32.441	-0.96%
2018-09-19	0	36.40	36.40	36.45	35.70	37.60	20,966,330	764,190,279	36.449	32.60	32.60	32.64	31.97	33.67	23,412,783	32.640	1.82%
2018-09-18	0	35.75	35.75	35.80	34.60	35.90	17,693,851	625,159,765	35.332	32.01	32.01	32.06	30.98	32.15	19,758,456	31.640	0.28%
2018-09-17	0	35.65	35.65	35.70	34.25	36.10	22,632,139	797,839,317	35.253	31.92	31.92	31.97	30.67	32.33	25,272,967	31.569	1.28%
2018-09-14	0	35.20	35.15	35.20	34.10	35.50	24,236,924	849,483,449	35.049	31.52	31.48	31.52	30.54	31.79	27,065,006	31.387	4.14%
2018-09-13	0	33.80	33.75	33.80	32.80	33.85	28,558,730	952,370,021	33.348	30.27	30.22	30.27	29.37	30.31	31,891,101	29.863	6.62%
2018-09-12	0	31.70	31.70	31.75	31.40	32.55	23,843,674	757,066,273	31.751	28.39	28.39	28.43	28.12	29.15	26,625,870	28.433	-2.01%
2018-09-11	0	32.35	32.35	32.40	32.30	33.65	20,997,918	685,318,891	32.638	28.97	28.97	29.01	28.92	30.13	23,448,057	29.227	-3.72%
2018-09-10	0	33.60	33.60	33.65	33.25	34.50	16,350,472	549,861,232	33.630	30.09	30.09	30.13	29.78	30.90	18,258,325	30.116	-2.75%
2018-09-07	0	34.55	34.50	34.55	34.20	35.50	20,598,913	713,520,893	34.639	30.94	30.90	30.94	30.63	31.79	23,002,494	31.019	-3.22%
2018-09-06	0	35.70	35.65	35.70	35.50	36.50	11,559,339	413,991,910	35.815	31.97	31.92	31.97	31.79	32.69	12,908,139	32.072	-2.59%
2018-09-05	0	36.65	36.65	36.70	36.55	37.65	8,693,670	320,692,860	36.888	32.82	32.82	32.87	32.73	33.72	9,708,090	33.034	-3.04%
2018-09-04	0	37.80	37.75	37.80	36.70	38.15	6,695,469	251,599,090	37.578	33.85	33.81	33.85	32.87	34.16	7,476,729	33.651	1.20%
2018-09-03	0	37.35	37.30	37.35	36.95	38.75	9,086,759	339,788,731	37.394	33.45	33.40	33.45	33.09	34.70	10,147,046	33.486	-2.48%
2018-08-31	0	38.30	38.25	38.30	37.50	38.45	14,906,814	568,507,268	38.137	34.30	34.25	34.30	33.58	34.43	16,646,214	34.152	-1.03%
2018-08-30	0	38.70	38.70	38.75	38.20	39.45	7,758,905	299,944,857	38.658	34.66	34.66	34.70	34.21	35.33	8,664,252	34.619	-0.51%
2018-08-29	0	38.90	38.85	38.90	38.00	38.95	5,057,903	195,662,815	38.685	34.84	34.79	34.84	34.03	34.88	5,648,084	34.642	1.57%
2018-08-28	0	38.30	38.30	38.40	37.75	39.10	9,411,296	360,003,235	38.252	34.30	34.30	34.39	33.81	35.01	10,509,452	34.255	-1.29%
2018-08-27	0	38.80	38.75	38.80	37.75	38.95	8,880,217	342,595,002	38.580	34.75	34.70	34.75	33.81	34.88	9,916,404	34.548	3.05%
2018-08-24	0	37.65	37.60	37.65	37.05	37.75	5,893,640	220,877,251	37.477	33.72	33.67	33.72	33.18	33.81	6,581,339	33.561	0.80%
2018-08-23	0	37.35	37.35	37.45	37.20	38.20	6,412,326	240,517,419	37.509	33.45	33.45	33.54	33.31	34.21	7,160,547	33.589	-1.32%
2018-08-22	0	37.85	37.80	37.85	37.00	37.95	10,510,087	394,655,856	37.550	33.89	33.85	33.89	33.13	33.98	11,736,455	33.626	1.88%
2018-08-21	0	37.15	37.15	37.20	36.95	37.75	10,999,584	410,509,990	37.321	33.27	33.27	33.31	33.09	33.81	12,283,069	33.421	0.00%
2018-08-20	0	37.15	37.10	37.15	36.05	37.15	11,160,336	412,358,623	36.949	33.27	33.22	33.27	32.28	33.27	12,462,578	33.088	2.91%
2018-08-17	0	36.10	36.10	36.15	35.95	37.00	11,387,802	413,999,278	36.355	32.33	32.33	32.37	32.19	33.13	12,716,586	32.556	-1.63%
2018-08-16	0	36.70	36.65	36.70	35.05	36.75	17,655,495	642,068,457	36.367	32.87	32.82	32.87	31.39	32.91	19,715,624	32.566	2.66%
2018-08-15	0	35.75	35.70	35.75	35.20	36.70	11,582,596	412,476,850	35.612	32.01	31.97	32.01	31.52	32.87	12,934,110	31.891	-2.46%
2018-08-14	0	36.65	36.65	36.70	36.25	38.10	12,627,246	463,748,692	36.726	32.82	32.82	32.87	32.46	34.12	14,100,654	32.888	-2.91%
2018-08-13	0	37.75	37.75	37.80	37.10	38.35	10,187,840	382,640,960	37.559	33.81	33.81	33.85	33.22	34.34	11,376,607	33.634	-1.82%
2018-08-10	0	38.45	38.45	38.50	38.15	39.10	6,196,360	238,988,638	38.569	34.43	34.43	34.48	34.16	35.01	6,919,381	34.539	-1.16%
2018-08-09	0	38.90	38.90	38.95	38.30	39.15	5,976,684	232,467,155	38.896	34.84	34.84	34.88	34.30	35.06	6,674,073	34.831	0.26%
2018-08-08	0	38.80	38.75	38.80	38.50	39.20	16,757,545	648,698,058	38.711	34.75	34.70	34.75	34.48	35.10	18,712,897	34.666	1.31%
2018-08-07	0	38.30	38.25	38.30	37.35	38.45	16,101,185	608,553,659	37.796	34.30	34.25	34.30	33.45	34.43	17,979,950	33.846	3.23%
2018-08-06	0	37.10	37.10	37.15	36.50	37.90	16,952,337	629,249,994	37.119	33.22	33.22	33.27	32.69	33.94	18,930,418	33.240	-0.67%
2018-08-03	0	37.35	37.30	37.35	36.85	38.40	22,369,220	834,577,016	37.309	33.45	33.40	33.45	33.00	34.39	24,979,369	33.411	-2.48%
2018-08-02	0	38.30	38.25	38.30	37.75	39.55	20,467,341	787,071,479	38.455	34.30	34.25	34.30	33.81	35.42	22,855,570	34.437	-3.77%
2018-08-01	0	39.80	39.80	39.85	39.65	41.15	13,038,266	526,354,119	40.370	35.64	35.64	35.69	35.51	36.85	14,559,634	36.152	-1.49%
2018-07-31	0	40.40	40.40	40.45	40.25	40.95	7,729,953	313,434,390	40.548	36.18	36.18	36.22	36.04	36.67	8,631,921	36.311	0.12%
2018-07-30	0	40.35	40.30	40.35	40.05	41.35	6,274,952	253,637,388	40.421	36.13	36.09	36.13	35.87	37.03	7,007,144	36.197	-1.34%
2018-07-27	0	40.90	40.85	40.90	40.75	42.00	9,711,311	398,404,551	41.025	36.63	36.58	36.63	36.49	37.61	10,844,474	36.738	-1.45%
2018-07-26	0	41.50	41.45	41.50	41.25	42.80	14,473,921	604,188,558	41.743	37.16	37.12	37.16	36.94	38.33	16,162,808	37.381	0.00%
2018-07-25	0	41.50	41.50	41.55	40.10	41.90	18,202,042	751,229,608	41.272	37.16	37.16	37.21	35.91	37.52	20,325,945	36.959	4.40%
2018-07-24	0	39.75	39.75	39.85	39.30	40.15	16,109,979	639,356,439	39.687	35.60	35.60	35.69	35.19	35.95	17,989,770	35.540	0.00%
2018-07-23	0	39.75	39.70	39.75	39.50	40.70	12,927,770	518,247,809	40.088	35.60	35.55	35.60	35.37	36.45	14,436,245	35.899	-1.73%
2018-07-20	0	40.45	40.40	40.45	39.75	40.70	8,837,808	354,815,571	40.148	36.22	36.18	36.22	35.60	36.45	9,869,046	35.952	0.25%
2018-07-19	0	40.35	40.35	40.40	40.20	41.00	12,749,362	516,962,467	40.548	36.13	36.13	36.18	36.00	36.72	14,237,020	36.311	0.50%
2018-07-18	0	40.15	40.15	40.20	39.90	41.05	9,395,273	379,161,644	40.357	35.95	35.95	36.00	35.73	36.76	10,491,559	36.140	-0.74%
2018-07-17	0	40.45	40.45	40.50	40.40	41.50	13,232,870	540,328,013	40.832	36.22	36.22	36.27	36.18	37.16	14,776,946	36.566	-3.23%
2018-07-16	0	41.80	41.80	41.85	41.20	42.10	8,661,914	361,210,595	41.701	37.43	37.43	37.48	36.89	37.70	9,672,628	37.344	1.33%
2018-07-13	0	41.25	41.20	41.25	40.80	41.90	7,712,286	318,934,319	41.354	36.94	36.89	36.94	36.54	37.52	8,612,193	37.033	1.23%
2018-07-12	0	40.75	40.75	40.80	40.20	41.15	12,314,225	502,594,772	40.814	36.49	36.49	36.54	36.00	36.85	13,751,109	36.549	0.49%
2018-07-11	0	40.55	40.55	40.60	40.20	41.25	18,232,595	741,116,058	40.648	36.31	36.31	36.36	36.00	36.94	20,360,063	36.400	-2.17%
2018-07-10	0	41.45	41.35	41.45	40.95	41.85	15,442,060	637,340,690	41.273	37.12	37.03	37.12	36.67	37.48	17,243,915	36.960	0.97%
2018-07-09	0	41.05	41.00	41.05	39.60	41.10	10,900,548	443,715,515	40.706	36.76	36.72	36.76	35.46	36.81	12,172,477	36.452	4.32%
2018-07-06	0	39.35	39.30	39.35	38.50	39.80	9,525,835	373,260,760	39.184	35.24	35.19	35.24	34.48	35.64	10,637,356	35.090	1.03%
2018-07-05	0	38.95	38.95	39.00	38.25	39.85	10,093,027	393,044,161	38.942	34.88	34.88	34.92	34.25	35.69	11,270,730	34.873	-1.52%
2018-07-04	0	39.55	39.45	39.55	39.15	40.35	14,899,735	590,854,624	39.655	35.42	35.33	35.42	35.06	36.13	16,638,309	35.512	0.51%
2018-07-03	0	39.35	39.35	39.45	39.00	40.50	36,047,092	1,425,260,875	39.539	35.24	35.24	35.33	34.92	36.27	40,253,242	35.407	-6.20%
2018-06-29	0	41.95	41.90	41.95	40.80	41.95	12,484,141	519,500,131	41.613	37.57	37.52	37.57	36.54	37.57	13,940,851	37.265	2.69%
2018-06-28	0	40.85	40.85	40.90	40.30	41.15	11,598,099	472,075,407	40.703	36.58	36.58	36.63	36.09	36.85	12,951,422	36.450	-0.85%
2018-06-27	0	41.20	41.20	41.25	41.10	42.30	12,384,403	514,688,732	41.559	36.89	36.89	36.94	36.81	37.88	13,829,475	37.217	-1.55%
2018-06-26	0	41.85	41.85	41.90	40.75	42.60	12,212,643	508,120,146	41.606	37.48	37.48	37.52	36.49	38.15	13,637,674	37.259	-1.18%
2018-06-25	0	42.35	42.30	42.35	42.05	44.00	10,962,196	467,221,631	42.621	37.92	37.88	37.92	37.66	39.40	12,241,318	38.168	-3.64%
2018-06-22	0	43.95	43.90	43.95	42.80	44.10	7,721,657	337,462,487	43.703	39.36	39.31	39.36	38.33	39.49	8,622,657	39.137	1.62%
2018-06-21	0	43.25	43.25	43.30	43.15	44.60	9,633,267	420,551,617	43.656	38.73	38.73	38.78	38.64	39.94	10,757,323	39.094	-1.48%
2018-06-20	0	43.90	43.85	43.90	43.35	44.65	9,933,844	435,906,093	43.881	39.31	39.27	39.31	38.82	39.98	11,092,973	39.296	1.39%
2018-06-19	0	43.30	43.30	43.35	43.10	44.65	17,703,470	774,101,880	43.726	38.78	38.78	38.82	38.60	39.98	19,769,197	39.157	-3.46%
2018-06-15	0	44.85	44.85	44.90	44.55	45.90	6,571,575	295,443,101	44.958	40.16	40.16	40.21	39.89	41.10	7,338,378	40.260	-0.88%
2018-06-14	0	45.25	45.25	45.35	45.00	45.80	7,591,571	344,706,155	45.406	40.52	40.52	40.61	40.30	41.01	8,477,392	40.662	0.56%
2018-06-13	0	45.00	45.00	45.10	44.80	46.00	6,808,215	307,287,323	45.135	40.30	40.30	40.39	40.12	41.19	7,602,631	40.419	-1.32%
2018-06-12	0	45.60	45.60	45.65	45.30	45.90	6,076,414	277,550,186	45.677	40.84	40.84	40.88	40.57	41.10	6,785,440	40.904	0.33%
2018-06-11	0	45.45	45.45	45.50	44.35	46.00	9,671,760	440,306,888	45.525	40.70	40.70	40.75	39.72	41.19	10,800,308	40.768	1.56%
2018-06-08	0	44.75	44.60	44.75	44.20	45.15	10,464,992	466,162,217	44.545	40.07	39.94	40.07	39.58	40.43	11,686,098	39.890	-0.44%
2018-06-07	0	44.95	44.90	44.95	44.60	45.35	18,118,384	812,309,651	44.833	40.25	40.21	40.25	39.94	40.61	20,232,525	40.149	0.00%
2018-06-06	0	44.95	44.90	44.95	44.00	45.15	19,674,983	879,000,065	44.676	40.25	40.21	40.25	39.40	40.43	21,970,756	40.008	-0.66%
2018-06-05	0	45.25	45.20	45.25	45.00	46.00	17,682,553	799,388,648	45.208	40.52	40.48	40.52	40.30	41.19	19,745,839	40.484	0.00%
2018-06-04	0	45.25	45.25	45.30	45.00	45.55	9,963,991	451,069,838	45.270	40.52	40.52	40.57	40.30	40.79	11,126,638	40.540	0.56%
2018-06-01	0	45.00	44.95	45.00	44.60	47.30	27,901,559	1,272,249,297	45.598	40.30	40.25	40.30	39.94	42.36	31,157,249	40.833	-4.15%
2018-05-31	0	46.95	46.90	46.95	45.85	47.25	21,531,145	1,005,226,231	46.687	42.04	42.00	42.04	41.06	42.31	24,043,504	41.809	2.40%
2018-05-30	0	46.85	46.85	46.90	46.55	47.70	18,163,364	852,515,481	46.936	41.06	41.06	41.10	40.80	41.80	20,725,126	41.134	-2.29%
2018-05-29	0	47.95	47.95	48.00	47.75	48.50	8,406,193	404,273,354	48.092	42.02	42.02	42.07	41.85	42.51	9,591,803	42.148	-0.72%
2018-05-28	0	48.30	48.25	48.30	47.00	48.60	12,075,188	580,539,210	48.077	42.33	42.29	42.33	41.19	42.59	13,778,273	42.134	2.77%
2018-05-25	0	47.00	47.00	47.05	46.65	47.45	6,464,936	304,004,141	47.024	41.19	41.19	41.23	40.88	41.58	7,376,751	41.211	-0.63%
2018-05-24	0	47.30	47.30	47.35	46.35	47.35	6,724,220	316,176,230	47.021	41.45	41.45	41.50	40.62	41.50	7,672,604	41.208	0.53%
2018-05-23	0	47.05	47.05	47.20	46.90	47.70	14,846,303	700,830,540	47.206	41.23	41.23	41.37	41.10	41.80	16,940,226	41.371	-1.88%
2018-05-21	0	47.95	47.90	47.95	47.00	48.10	7,052,762	337,118,722	47.800	42.02	41.98	42.02	41.19	42.15	8,047,484	41.891	1.80%
2018-05-18	0	47.10	47.05	47.10	46.85	47.50	8,784,331	414,437,891	47.179	41.28	41.23	41.28	41.06	41.63	10,023,273	41.348	0.53%
2018-05-17	0	46.85	46.75	46.85	46.10	46.90	9,947,914	464,167,207	46.660	41.06	40.97	41.06	40.40	41.10	11,350,968	40.892	1.52%
2018-05-16	0	46.15	46.15	46.20	45.90	47.10	10,120,113	469,258,618	46.369	40.45	40.45	40.49	40.23	41.28	11,547,454	40.637	-1.81%
2018-05-15	0	47.00	47.00	47.05	46.50	47.20	5,923,624	278,047,526	46.939	41.19	41.19	41.23	40.75	41.37	6,759,092	41.137	-0.74%
2018-05-14	0	47.35	47.30	47.35	46.80	47.90	11,956,564	564,247,285	47.191	41.50	41.45	41.50	41.02	41.98	13,642,918	41.358	0.00%
2018-05-11	0	47.35	47.30	47.35	46.55	47.80	10,814,240	511,640,442	47.312	41.50	41.45	41.50	40.80	41.89	12,339,481	41.464	2.16%
2018-05-10	0	46.35	46.25	46.35	45.85	46.65	7,254,483	336,232,840	46.348	40.62	40.53	40.62	40.18	40.88	8,277,656	40.619	0.98%
2018-05-09	0	45.90	45.85	45.90	45.35	46.10	6,818,551	311,547,012	45.691	40.23	40.18	40.23	39.74	40.40	7,780,240	40.043	-0.86%
2018-05-08	0	46.30	46.20	46.30	45.60	46.55	9,522,223	440,514,064	46.262	40.58	40.49	40.58	39.96	40.80	10,865,238	40.543	1.54%
2018-05-07	0	45.60	45.60	45.65	45.30	46.50	6,919,152	316,941,633	45.806	39.96	39.96	40.01	39.70	40.75	7,895,029	40.144	0.44%
2018-05-04	0	45.40	45.35	45.40	45.10	46.50	7,542,134	343,459,199	45.539	39.79	39.74	39.79	39.53	40.75	8,605,877	39.910	-2.16%
2018-05-03	0	46.40	46.35	46.40	46.05	46.95	11,199,285	519,743,678	46.409	40.66	40.62	40.66	40.36	41.15	12,778,833	40.672	-1.28%
2018-05-02	0	47.00	47.00	47.05	45.90	47.20	22,395,294	1,047,145,098	46.757	41.19	41.19	41.23	40.23	41.37	25,553,927	40.978	2.73%
2018-04-30	0	45.75	45.55	45.75	44.30	45.75	13,688,837	618,798,310	45.205	40.09	39.92	40.09	38.82	40.09	15,619,511	39.617	3.39%
2018-04-27	0	44.25	44.20	44.25	43.35	44.45	7,729,999	339,616,397	43.935	38.78	38.74	38.78	37.99	38.96	8,820,238	38.504	2.31%
2018-04-26	0	43.25	43.20	43.25	42.85	44.25	13,830,346	599,381,804	43.338	37.90	37.86	37.90	37.55	38.78	15,780,979	37.981	0.58%
2018-04-25	0	43.00	43.00	43.10	42.85	43.75	10,077,813	434,108,376	43.076	37.68	37.68	37.77	37.55	38.34	11,499,188	37.751	-1.04%
2018-04-24	0	43.45	43.45	43.65	42.80	43.80	12,221,252	528,448,139	43.240	38.08	38.08	38.25	37.51	38.39	13,944,938	37.895	0.23%
2018-04-23	0	43.35	43.30	43.35	43.10	44.00	9,980,766	433,019,503	43.385	37.99	37.95	37.99	37.77	38.56	11,388,454	38.023	-1.48%
2018-04-20	0	44.00	44.00	44.05	43.85	44.95	9,784,306	434,001,920	44.357	38.56	38.56	38.61	38.43	39.39	11,164,285	38.874	-1.46%
2018-04-19	0	44.65	44.60	44.65	44.25	44.95	7,206,586	321,679,823	44.637	39.13	39.09	39.13	38.78	39.39	8,223,003	39.120	0.79%
2018-04-18	0	44.30	44.30	44.40	44.00	45.10	14,555,571	647,851,290	44.509	38.82	38.82	38.91	38.56	39.53	16,608,489	39.007	-0.11%
2018-04-17	0	44.35	44.25	44.35	43.95	45.20	16,655,656	741,835,983	44.540	38.87	38.78	38.87	38.52	39.61	19,004,770	39.034	1.49%
2018-04-16	0	43.70	43.65	43.70	43.10	44.40	16,341,306	715,189,081	43.766	38.30	38.25	38.30	37.77	38.91	18,646,084	38.356	-1.13%
2018-04-13	0	44.20	44.20	44.30	44.15	45.40	19,872,295	887,909,508	44.681	38.74	38.74	38.82	38.69	39.79	22,675,084	39.158	1.26%
2018-04-12	0	43.65	43.60	43.65	43.30	44.30	9,870,795	431,271,777	43.692	38.25	38.21	38.25	37.95	38.82	11,262,972	38.291	0.00%
2018-04-11	0	43.65	43.65	43.70	43.05	44.65	14,556,165	639,278,182	43.918	38.25	38.25	38.30	37.73	39.13	16,609,167	38.489	-0.46%
2018-04-10	0	43.85	43.80	43.85	41.70	44.20	21,425,721	926,835,484	43.258	38.43	38.39	38.43	36.55	38.74	24,447,606	37.911	4.65%
2018-04-09	0	41.90	41.90	41.95	41.40	42.35	12,579,320	526,733,869	41.873	36.72	36.72	36.76	36.28	37.12	14,353,508	36.697	1.21%
2018-04-06	0	41.40	41.40	41.45	41.35	42.15	10,685,836	445,093,981	41.653	36.28	36.28	36.33	36.24	36.94	12,192,967	36.504	-1.19%
2018-04-04	0	41.90	41.90	41.95	41.90	42.75	10,562,220	445,971,558	42.223	36.72	36.72	36.76	36.72	37.47	12,051,916	37.004	-1.41%
2018-04-03	0	42.50	42.45	42.50	41.65	42.90	14,981,489	633,124,550	42.261	37.25	37.20	37.25	36.50	37.60	17,094,479	37.037	0.71%
2018-03-29	0	42.20	42.15	42.20	41.00	42.20	15,769,841	658,132,267	41.734	36.98	36.94	36.98	35.93	36.98	17,994,020	36.575	2.43%
2018-03-28	0	41.20	41.15	41.20	41.00	42.45	18,125,177	752,893,394	41.539	36.11	36.06	36.11	35.93	37.20	20,681,553	36.404	-3.40%
2018-03-27	0	42.65	42.65	42.70	42.65	43.40	19,195,766	822,849,234	42.866	37.38	37.38	37.42	37.38	38.04	21,903,138	37.568	1.19%
2018-03-26	0	42.15	42.15	42.20	41.55	42.65	13,039,779	547,934,096	42.020	36.94	36.94	36.98	36.41	37.38	14,878,910	36.826	0.60%
2018-03-23	0	41.90	41.85	41.90	41.40	42.65	24,870,661	1,043,187,371	41.945	36.72	36.68	36.72	36.28	37.38	28,378,420	36.760	-4.01%
2018-03-22	0	43.65	43.60	43.65	43.30	44.35	10,216,873	446,155,316	43.669	38.25	38.21	38.25	37.95	38.87	11,657,861	38.271	-0.23%
2018-03-21	0	43.75	43.75	43.80	43.65	45.10	12,747,675	564,702,477	44.299	38.34	38.34	38.39	38.25	39.53	14,545,608	38.823	-1.69%
2018-03-20	0	44.50	44.50	44.60	44.20	45.30	8,021,201	357,832,359	44.611	39.00	39.00	39.09	38.74	39.70	9,152,511	39.097	-1.33%
2018-03-19	0	45.10	45.10	45.15	44.10	45.40	8,655,456	389,666,433	45.020	39.53	39.53	39.57	38.65	39.79	9,876,222	39.455	1.23%
2018-03-16	0	44.55	44.55	44.60	44.40	45.10	8,692,135	388,381,121	44.682	39.04	39.04	39.09	38.91	39.53	9,918,074	39.159	-1.00%
2018-03-15	0	45.00	44.95	45.00	44.25	45.15	9,129,055	409,561,978	44.864	39.44	39.39	39.44	38.78	39.57	10,416,617	39.318	-0.33%
2018-03-14	0	45.15	45.15	45.20	44.65	45.65	8,354,848	376,692,790	45.087	39.57	39.57	39.61	39.13	40.01	9,533,216	39.514	-1.20%
2018-03-13	0	45.70	45.65	45.70	45.25	46.20	11,701,057	534,873,764	45.712	40.05	40.01	40.05	39.66	40.49	13,351,375	40.061	-1.51%
2018-03-12	0	46.40	46.30	46.40	46.00	47.00	19,521,885	907,023,980	46.462	40.66	40.58	40.66	40.31	41.19	22,275,252	40.719	2.54%
2018-03-09	0	45.25	45.20	45.25	44.60	45.60	17,996,375	813,791,529	45.220	39.66	39.61	39.66	39.09	39.96	20,534,584	39.630	0.78%
2018-03-08	0	44.90	44.80	44.90	42.85	44.90	25,052,374	1,109,506,040	44.288	39.35	39.26	39.35	37.55	39.35	28,585,762	38.813	5.65%
2018-03-07	0	42.50	42.45	42.50	42.15	43.30	9,540,799	407,614,151	42.723	37.25	37.20	37.25	36.94	37.95	10,886,434	37.442	-1.28%
2018-03-06	0	43.05	43.00	43.05	42.20	43.70	16,054,713	688,819,567	42.905	37.73	37.68	37.73	36.98	38.30	18,319,070	37.601	2.74%
2018-03-05	0	41.90	41.85	41.90	41.55	43.40	15,385,550	648,982,385	42.181	36.72	36.68	36.72	36.41	38.04	17,555,529	36.967	-2.56%
2018-03-02	0	43.00	42.95	43.00	42.65	43.40	13,820,966	593,691,305	42.956	37.68	37.64	37.68	37.38	38.04	15,770,276	37.646	-1.04%
2018-03-01	0	43.45	43.40	43.45	42.80	44.45	16,550,573	718,523,650	43.414	38.08	38.04	38.08	37.51	38.96	18,884,866	38.048	-1.59%
2018-02-28	0	44.15	44.10	44.15	43.05	44.60	11,604,271	510,364,197	43.981	38.69	38.65	38.69	37.73	39.09	13,240,938	38.544	-0.79%
2018-02-27	0	44.50	44.50	44.55	44.35	45.45	12,858,588	576,333,406	44.821	39.00	39.00	39.04	38.87	39.83	14,672,164	39.281	-0.78%
2018-02-26	0	44.85	44.75	44.85	44.00	45.15	13,818,021	619,204,400	44.811	39.31	39.22	39.31	38.56	39.57	15,766,915	39.272	1.93%
2018-02-23	0	44.00	44.00	44.05	43.25	44.35	9,107,945	401,546,915	44.088	38.56	38.56	38.61	37.90	38.87	10,392,530	38.638	0.11%
2018-02-22	0	43.95	43.90	43.95	43.85	45.10	18,521,986	825,308,199	44.558	38.52	38.47	38.52	38.43	39.53	21,134,328	39.051	-3.09%
2018-02-21	0	45.35	45.30	45.35	44.80	45.90	13,322,690	602,325,023	45.211	39.74	39.70	39.74	39.26	40.23	15,201,723	39.622	0.55%
2018-02-20	0	45.10	45.05	45.10	44.45	45.90	20,349,375	922,571,614	45.337	39.53	39.48	39.53	38.96	40.23	23,219,452	39.733	1.12%
2018-02-15	0	44.60	44.55	44.60	43.55	45.20	10,555,277	469,265,235	44.458	39.09	39.04	39.09	38.17	39.61	12,043,994	38.963	1.59%
2018-02-14	0	43.90	43.75	43.90	42.90	44.00	15,074,495	655,420,707	43.479	38.47	38.34	38.47	37.60	38.56	17,200,602	38.105	2.21%
2018-02-13	0	42.95	42.95	43.00	42.00	43.70	17,120,245	737,110,310	43.055	37.64	37.64	37.68	36.81	38.30	19,534,885	37.733	3.12%
2018-02-12	0	41.65	41.60	41.65	41.55	42.65	15,445,845	648,785,940	42.004	36.50	36.46	36.50	36.41	37.38	17,624,328	36.812	0.24%
2018-02-09	0	41.55	41.55	41.60	41.00	42.35	21,048,859	876,188,012	41.626	36.41	36.41	36.46	35.93	37.12	24,017,591	36.481	-3.82%
2018-02-08	0	43.20	43.20	43.25	42.45	43.65	15,798,005	682,000,346	43.170	37.86	37.86	37.90	37.20	38.25	18,026,156	37.834	2.01%
2018-02-07	0	42.35	42.35	42.40	42.35	43.95	21,691,216	933,353,722	43.029	37.12	37.12	37.16	37.12	38.52	24,750,546	37.710	-0.59%
2018-02-06	0	42.60	42.55	42.60	42.05	43.45	26,893,773	1,145,999,039	42.612	37.33	37.29	37.33	36.85	38.08	30,686,872	37.345	-2.96%
2018-02-05	0	43.90	43.90	43.95	42.50	44.30	18,372,405	803,379,993	43.728	38.47	38.47	38.52	37.25	38.82	20,963,650	38.323	-1.57%
2018-02-02	0	44.60	44.60	44.70	42.50	45.70	38,227,577	1,693,585,167	44.303	39.09	39.09	39.17	37.25	40.05	43,619,196	38.827	-1.44%
2018-02-01	0	45.25	45.25	45.30	44.60	46.35	23,201,538	1,055,390,407	45.488	39.66	39.66	39.70	39.09	40.62	26,473,884	39.865	-0.79%
2018-01-31	0	46.60	46.60	46.65	45.45	46.80	25,928,428	1,198,504,316	46.224	39.97	39.97	40.02	38.99	40.14	30,227,548	39.649	0.76%
2018-01-30	0	46.25	46.25	46.30	46.10	47.50	15,925,852	743,943,110	46.713	39.67	39.67	39.71	39.54	40.74	18,566,473	40.069	-1.39%
2018-01-29	0	46.90	46.85	46.90	46.45	47.40	11,580,216	543,581,893	46.941	40.23	40.19	40.23	39.84	40.66	13,500,299	40.264	-0.53%
2018-01-26	0	47.15	47.10	47.15	47.00	47.85	14,203,712	673,021,791	47.384	40.44	40.40	40.44	40.32	41.04	16,558,790	40.644	-0.42%
2018-01-25	0	47.35	47.30	47.35	45.90	48.50	21,758,041	1,022,290,092	46.985	40.62	40.57	40.62	39.37	41.60	25,365,681	40.302	-1.66%
2018-01-24	0	48.15	48.15	48.20	47.90	48.45	10,051,192	484,264,063	48.180	41.30	41.30	41.34	41.09	41.56	11,717,752	41.327	-0.82%
2018-01-23	0	48.55	48.45	48.55	48.20	49.35	18,108,425	880,056,679	48.599	41.64	41.56	41.64	41.34	42.33	21,110,932	41.687	1.36%
2018-01-22	0	47.90	47.80	47.90	45.60	47.90	19,494,420	923,018,768	47.348	41.09	41.00	41.09	39.11	41.09	22,726,735	40.614	4.13%
2018-01-19	0	46.00	45.95	46.00	45.30	46.45	14,008,750	644,028,407	45.973	39.46	39.41	39.46	38.86	39.84	16,331,501	39.435	0.00%
2018-01-18	0	46.00	45.90	46.00	45.60	46.20	15,159,716	696,542,523	45.947	39.46	39.37	39.46	39.11	39.63	17,673,306	39.412	0.66%
2018-01-17	0	45.70	45.65	45.70	44.20	45.70	14,577,970	657,373,959	45.094	39.20	39.16	39.20	37.91	39.20	16,995,102	38.680	1.22%
2018-01-16	0	45.15	45.05	45.15	44.20	45.15	16,871,075	756,969,366	44.868	38.73	38.64	38.73	37.91	38.73	19,668,420	38.487	2.61%
2018-01-15	0	44.00	43.95	44.00	43.10	45.20	37,634,858	1,664,823,077	44.236	37.74	37.70	37.74	36.97	38.77	43,874,988	37.945	5.52%
2018-01-12	0	41.70	41.70	41.75	40.80	41.90	13,809,235	573,112,846	41.502	35.77	35.77	35.81	35.00	35.94	16,098,905	35.599	0.72%
2018-01-11	0	41.40	41.35	41.40	40.90	41.80	17,234,962	713,961,755	41.425	35.51	35.47	35.51	35.08	35.85	20,092,643	35.533	-0.12%
2018-01-10	0	41.45	41.45	41.50	40.90	42.00	11,561,123	479,652,302	41.488	35.55	35.55	35.60	35.08	36.03	13,478,040	35.588	-0.96%
2018-01-09	0	41.85	41.80	41.85	39.80	42.10	27,223,946	1,127,191,592	41.404	35.90	35.85	35.90	34.14	36.11	31,737,872	35.516	4.89%
2018-01-08	0	39.90	39.90	39.95	39.30	40.15	9,727,951	387,543,655	39.838	34.23	34.23	34.27	33.71	34.44	11,340,915	34.172	1.27%
2018-01-05	0	39.40	39.35	39.40	39.10	40.00	8,430,018	332,997,499	39.501	33.80	33.75	33.80	33.54	34.31	9,827,776	33.883	-1.01%
2018-01-04	0	39.80	39.75	39.85	39.50	40.20	12,971,363	516,915,780	39.851	34.14	34.10	34.18	33.88	34.48	15,122,108	34.183	0.13%
2018-01-03	0	39.75	39.70	39.75	39.50	40.35	12,306,258	490,751,466	39.878	34.10	34.05	34.10	33.88	34.61	14,346,724	34.207	0.63%
2018-01-02	0	39.50	39.45	39.50	38.05	39.70	24,678,236	961,519,716	38.962	33.88	33.84	33.88	32.64	34.05	28,770,065	33.421	-2.11%
2017-12-29	0	40.35	40.30	40.35	40.05	40.90	11,343,944	459,213,245	40.481	34.61	34.57	34.61	34.35	35.08	13,224,851	34.724	0.12%
2017-12-28	0	40.30	40.25	40.30	39.55	40.30	8,674,809	346,477,007	39.941	34.57	34.53	34.57	33.92	34.57	10,113,155	34.260	1.64%
2017-12-27	0	39.65	39.65	39.70	39.10	40.10	9,061,554	357,257,651	39.426	34.01	34.01	34.05	33.54	34.40	10,564,025	33.818	-0.13%
2017-12-22	0	39.70	39.70	39.75	39.50	40.50	10,991,361	437,929,577	39.843	34.05	34.05	34.10	33.88	34.74	12,813,808	34.176	-1.37%
2017-12-21	0	40.25	40.20	40.25	40.00	40.65	10,847,080	437,437,960	40.328	34.53	34.48	34.53	34.31	34.87	12,645,604	34.592	-1.11%
2017-12-20	0	40.70	40.60	40.70	40.10	41.60	20,276,492	827,322,836	40.802	34.91	34.83	34.91	34.40	35.68	23,638,480	34.999	1.62%
2017-12-19	0	40.05	40.05	40.10	39.70	40.75	14,407,336	578,783,941	40.173	34.35	34.35	34.40	34.05	34.95	16,796,176	34.459	-0.50%
2017-12-18	0	40.25	40.20	40.25	39.80	40.60	9,656,807	387,504,077	40.128	34.53	34.48	34.53	34.14	34.83	11,257,975	34.420	-0.98%
2017-12-15	0	40.65	40.50	40.65	39.70	41.20	17,902,080	726,122,439	40.561	34.87	34.74	34.87	34.05	35.34	20,870,374	34.792	0.25%
2017-12-14	0	40.55	40.50	40.55	39.80	41.25	20,281,351	819,002,139	40.382	34.78	34.74	34.78	34.14	35.38	23,644,145	34.639	-1.93%
2017-12-13	0	41.35	41.30	41.35	38.90	41.50	28,565,640	1,164,265,959	40.758	35.47	35.43	35.47	33.37	35.60	33,302,028	34.961	5.08%
2017-12-12	0	39.35	39.30	39.35	38.95	39.90	9,573,674	376,412,033	39.317	33.75	33.71	33.75	33.41	34.23	11,161,058	33.725	-0.76%
2017-12-11	0	39.65	39.65	39.70	39.00	39.85	22,883,384	904,071,288	39.508	34.01	34.01	34.05	33.45	34.18	26,677,614	33.889	3.12%
2017-12-08	0	38.45	38.40	38.45	38.00	38.80	12,746,244	491,185,999	38.536	32.98	32.94	32.98	32.60	33.28	14,859,663	33.055	1.05%
2017-12-07	0	38.05	38.05	38.10	36.90	38.45	18,739,012	709,882,811	37.883	32.64	32.64	32.68	31.65	32.98	21,846,075	32.495	2.01%
2017-12-06	0	37.30	37.30	37.35	37.15	38.55	12,057,633	454,544,812	37.698	31.99	31.99	32.04	31.87	33.07	14,056,875	32.336	-1.71%
2017-12-05	0	37.95	37.95	38.00	37.85	38.80	11,664,201	447,147,388	38.335	32.55	32.55	32.60	32.47	33.28	13,598,209	32.883	-1.04%
2017-12-04	0	38.35	38.30	38.35	37.95	38.70	8,341,313	319,644,413	38.321	32.90	32.85	32.90	32.55	33.20	9,724,363	32.870	-0.52%
2017-12-01	0	38.55	38.55	38.60	38.10	38.95	16,645,050	642,839,758	38.621	33.07	33.07	33.11	32.68	33.41	19,404,919	33.128	1.58%
2017-11-30	0	37.95	37.90	37.95	37.40	38.30	21,260,760	805,868,135	37.904	32.55	32.51	32.55	32.08	32.85	24,785,947	32.513	-1.17%
2017-11-29	0	38.40	38.35	38.40	37.75	38.60	19,356,577	741,165,450	38.290	32.94	32.90	32.94	32.38	33.11	22,566,037	32.844	1.32%
2017-11-28	0	37.90	37.85	37.90	37.40	37.90	12,995,453	490,589,408	37.751	32.51	32.47	32.51	32.08	32.51	15,150,193	32.382	0.93%
2017-11-27	0	37.55	37.55	37.60	37.10	38.30	17,088,326	645,423,994	37.770	32.21	32.21	32.25	31.82	32.85	19,921,693	32.398	-0.13%
2017-11-24	0	37.60	37.55	37.60	36.85	37.75	10,026,861	375,651,940	37.465	32.25	32.21	32.25	31.61	32.38	11,689,387	32.136	1.21%
2017-11-23	0	37.15	37.10	37.15	36.90	37.65	13,719,282	512,660,132	37.368	31.87	31.82	31.87	31.65	32.30	15,994,038	32.053	-0.40%
2017-11-22	0	37.30	37.25	37.30	36.95	37.70	11,168,564	416,224,956	37.268	31.99	31.95	31.99	31.69	32.34	13,020,392	31.967	0.27%
2017-11-21	0	37.20	37.15	37.20	36.85	37.40	14,112,496	524,337,547	37.154	31.91	31.87	31.91	31.61	32.08	16,452,449	31.870	-0.27%
2017-11-20	0	37.30	37.25	37.30	36.10	37.80	22,118,641	819,869,039	37.067	31.99	31.95	31.99	30.97	32.42	25,786,071	31.795	2.90%
2017-11-17	0	36.25	36.25	36.30	35.70	36.80	21,102,999	762,762,969	36.145	31.09	31.09	31.14	30.62	31.57	24,602,028	31.004	-0.28%
2017-11-16	0	36.35	36.35	36.40	36.30	36.90	11,541,863	421,544,553	36.523	31.18	31.18	31.22	31.14	31.65	13,455,587	31.329	-0.95%
2017-11-15	0	36.70	36.70	36.75	36.35	37.50	12,869,957	472,842,802	36.740	31.48	31.48	31.52	31.18	32.17	15,003,888	31.515	-1.87%
2017-11-14	0	37.40	37.35	37.40	37.00	37.50	7,622,878	284,137,765	37.274	32.08	32.04	32.08	31.74	32.17	8,886,806	31.973	0.00%
2017-11-13	0	37.40	37.35	37.40	36.80	37.65	11,283,819	421,210,464	37.329	32.08	32.04	32.08	31.57	32.30	13,154,757	32.020	-0.53%
2017-11-10	0	37.60	37.55	37.60	37.30	38.00	15,281,155	573,971,234	37.561	32.25	32.21	32.25	31.99	32.60	17,814,880	32.219	-0.53%
2017-11-09	0	37.80	37.80	37.85	37.60	38.35	8,778,345	332,754,957	37.906	32.42	32.42	32.47	32.25	32.90	10,233,858	32.515	-0.79%
2017-11-08	0	38.10	38.05	38.10	37.85	38.50	9,911,382	377,992,960	38.137	32.68	32.64	32.68	32.47	33.02	11,554,760	32.713	0.26%
2017-11-07	0	38.00	37.95	38.00	37.40	38.05	20,626,845	778,831,724	37.758	32.60	32.55	32.60	32.08	32.64	24,046,924	32.388	1.33%
2017-11-06	0	37.50	37.45	37.50	36.95	37.85	11,041,126	412,750,248	37.383	32.17	32.12	32.17	31.69	32.47	12,871,824	32.066	-0.92%
2017-11-03	0	37.85	37.80	37.85	37.60	38.10	5,470,913	206,794,179	37.799	32.47	32.42	32.47	32.25	32.68	6,378,030	32.423	-0.53%
2017-11-02	0	38.05	38.05	38.10	37.80	38.65	13,352,410	509,176,165	38.134	32.64	32.64	32.68	32.42	33.15	15,566,336	32.710	-0.65%
2017-11-01	0	38.30	38.25	38.30	36.90	38.50	29,985,038	1,138,137,345	37.957	32.85	32.81	32.85	31.65	33.02	34,956,773	32.558	4.22%
2017-10-31	0	36.75	36.75	36.80	36.20	37.15	15,910,753	584,420,571	36.731	31.52	31.52	31.57	31.05	31.87	18,548,870	31.507	0.68%
2017-10-30	0	36.50	36.45	36.50	36.30	36.75	10,926,619	398,382,519	36.460	31.31	31.27	31.31	31.14	31.52	12,738,331	31.274	0.00%
2017-10-27	0	36.50	36.45	36.50	36.35	37.20	17,647,512	646,679,412	36.644	31.31	31.27	31.31	31.18	31.91	20,573,596	31.432	-1.35%
2017-10-26	0	37.00	36.95	37.00	36.85	38.00	17,184,059	639,617,562	37.222	31.74	31.69	31.74	31.61	32.60	20,033,299	31.928	-1.99%
2017-10-25	0	37.75	37.70	37.75	37.40	37.80	10,008,660	376,772,806	37.645	32.38	32.34	32.38	32.08	32.42	11,668,168	32.291	0.94%
2017-10-24	0	37.40	37.35	37.40	37.00	37.65	7,431,020	278,043,281	37.417	32.08	32.04	32.08	31.74	32.30	8,663,137	32.095	0.27%
2017-10-23	0	37.30	37.25	37.30	36.90	37.55	8,265,036	307,335,337	37.185	31.99	31.95	31.99	31.65	32.21	9,635,438	31.896	-0.53%
2017-10-20	0	37.50	37.50	37.55	36.95	37.90	10,743,210	402,232,341	37.441	32.17	32.17	32.21	31.69	32.51	12,524,511	32.116	1.76%
2017-10-19	0	36.85	36.80	36.85	36.50	37.60	13,906,743	514,100,092	36.968	31.61	31.57	31.61	31.31	32.25	16,212,581	31.710	-1.34%
2017-10-18	0	37.35	37.30	37.35	37.20	37.70	7,531,926	281,402,424	37.361	32.04	31.99	32.04	31.91	32.34	8,780,773	32.048	-0.27%
2017-10-17	0	37.45	37.40	37.45	37.25	37.85	13,043,247	488,381,985	37.443	32.12	32.08	32.12	31.95	32.47	15,205,911	32.118	-0.40%
2017-10-16	0	37.60	37.55	37.60	37.45	38.10	19,992,698	753,197,561	37.674	32.25	32.21	32.25	32.12	32.68	23,307,631	32.315	-0.79%
2017-10-13	0	37.90	37.85	37.90	37.60	38.05	8,995,329	339,890,449	37.785	32.51	32.47	32.51	32.25	32.64	10,486,819	32.411	-0.52%
2017-10-12	0	38.10	38.05	38.10	37.85	38.40	12,811,407	488,328,448	38.117	32.68	32.64	32.68	32.47	32.94	14,935,630	32.696	0.40%
2017-10-11	0	37.95	37.95	38.00	37.80	39.10	24,532,391	937,354,928	38.209	32.55	32.55	32.60	32.42	33.54	28,600,038	32.775	-2.57%
2017-10-10	0	38.95	38.90	38.95	38.10	39.05	18,308,561	708,321,239	38.688	33.41	33.37	33.41	32.68	33.50	21,344,252	33.186	1.04%
2017-10-09	0	38.55	38.50	38.55	38.30	39.55	22,101,091	853,590,400	38.622	33.07	33.02	33.07	32.85	33.92	25,765,611	33.129	-2.65%
2017-10-06	0	39.60	39.55	39.60	38.80	40.80	28,220,841	1,115,415,089	39.525	33.97	33.92	33.97	33.28	35.00	32,900,059	33.903	-2.70%
2017-10-04	0	40.70	40.65	40.70	40.55	41.00	7,600,410	309,565,233	40.730	34.91	34.87	34.91	34.78	35.17	8,860,613	34.937	-0.37%
2017-10-03	0	40.85	40.80	40.85	40.70	41.85	10,643,226	436,721,925	41.033	35.04	35.00	35.04	34.91	35.90	12,407,949	35.197	0.49%
2017-09-29	0	40.65	40.65	40.70	39.75	41.25	18,771,628	763,795,023	40.689	34.87	34.87	34.91	34.10	35.38	21,884,099	34.902	0.74%
2017-09-28	0	40.35	40.30	40.35	39.55	40.50	17,148,669	689,155,175	40.187	34.61	34.57	34.61	33.92	34.74	19,992,042	34.471	1.25%
2017-09-27	0	39.85	39.85	39.90	38.60	40.10	11,588,821	459,327,384	39.635	34.18	34.18	34.23	33.11	34.40	13,510,331	33.998	2.31%
2017-09-26	0	38.95	38.95	39.00	38.70	39.15	6,494,842	252,930,573	38.943	33.41	33.41	33.45	33.20	33.58	7,571,733	33.405	0.00%
2017-09-25	0	38.95	38.95	39.00	38.55	39.80	13,292,170	519,697,572	39.098	33.41	33.41	33.45	33.07	34.14	15,496,107	33.537	-1.39%
2017-09-22	0	39.50	39.50	39.55	39.00	39.70	9,861,447	388,167,181	39.362	33.88	33.88	33.92	33.45	34.05	11,496,546	33.764	-0.13%
2017-09-21	0	39.55	39.55	39.60	39.10	39.95	15,885,276	628,527,471	39.567	33.92	33.92	33.97	33.54	34.27	18,519,169	33.939	1.28%
2017-09-20	0	39.05	38.95	39.05	38.30	39.20	6,886,838	268,123,514	38.933	33.50	33.41	33.50	32.85	33.62	8,028,725	33.396	0.13%
2017-09-19	0	39.00	38.90	39.00	38.60	39.15	11,487,219	447,038,565	38.916	33.45	33.37	33.45	33.11	33.58	13,391,882	33.381	0.00%
2017-09-18	0	39.00	38.95	39.00	38.35	39.15	17,420,049	677,713,089	38.904	33.45	33.41	33.45	32.90	33.58	20,308,418	33.371	1.96%
2017-09-15	0	38.25	38.20	38.25	37.60	38.45	11,521,525	439,159,659	38.117	32.81	32.77	32.81	32.25	32.98	13,431,877	32.695	0.53%
2017-09-14	0	38.05	38.00	38.05	37.60	38.20	8,512,299	323,186,708	37.967	32.64	32.60	32.64	32.25	32.77	9,923,699	32.567	0.40%
2017-09-13	0	37.90	37.90	37.95	36.85	38.30	18,750,105	708,207,775	37.771	32.51	32.51	32.55	31.61	32.85	21,859,007	32.399	1.88%
2017-09-12	0	37.20	37.15	37.20	36.90	37.70	7,559,726	281,052,197	37.178	31.91	31.87	31.91	31.65	32.34	8,813,183	31.890	-0.27%
2017-09-11	0	37.30	37.30	37.35	37.25	38.30	10,615,085	400,962,184	37.773	31.99	31.99	32.04	31.95	32.85	12,375,142	32.401	-0.67%
2017-09-08	0	37.55	37.50	37.55	37.25	37.90	8,636,716	323,743,667	37.485	32.21	32.17	32.21	31.95	32.51	10,068,746	32.153	0.27%
2017-09-07	0	37.45	37.35	37.45	36.60	37.50	19,879,778	741,629,337	37.306	32.12	32.04	32.12	31.39	32.17	23,175,988	32.000	1.77%
2017-09-06	0	36.80	36.80	36.85	36.10	36.95	7,906,947	289,112,750	36.564	31.57	31.57	31.61	30.97	31.69	9,217,976	31.364	0.41%
2017-09-05	0	36.65	36.60	36.65	36.45	37.00	8,024,958	294,386,257	36.684	31.44	31.39	31.44	31.27	31.74	9,355,554	31.466	-0.27%
2017-09-04	0	36.75	36.75	36.80	36.20	37.30	18,987,527	698,514,164	36.788	31.52	31.52	31.57	31.05	31.99	22,135,795	31.556	0.68%
2017-09-01	0	36.50	36.50	36.55	35.75	36.80	42,451,611	1,546,797,873	36.437	31.31	31.31	31.35	30.67	31.57	49,490,393	31.255	4.14%
2017-08-31	0	35.05	35.05	35.10	34.90	35.35	9,431,280	331,428,957	35.142	30.07	30.07	30.11	29.94	30.32	10,995,054	30.143	0.29%
2017-08-30	0	34.95	34.95	35.00	34.60	35.15	10,140,607	354,290,418	34.938	29.98	29.98	30.02	29.68	30.15	11,821,993	29.969	1.16%
2017-08-29	0	34.55	34.50	34.55	34.15	35.10	15,007,582	520,329,210	34.671	29.64	29.59	29.64	29.29	30.11	17,495,947	29.740	1.32%
2017-08-28	0	34.10	34.10	34.20	34.00	34.75	16,763,445	572,681,128	34.163	29.25	29.25	29.34	29.16	29.81	19,542,945	29.304	-1.45%
2017-08-25	0	34.60	34.60	34.65	34.30	35.15	20,788,262	720,219,806	34.646	29.68	29.68	29.72	29.42	30.15	24,235,105	29.718	-0.72%
2017-08-24	0	34.85	34.85	34.90	34.70	35.15	11,507,453	401,797,816	34.916	29.89	29.89	29.94	29.76	30.15	13,415,471	29.950	-1.13%
2017-08-22	0	35.25	35.25	35.30	35.15	35.45	6,201,425	218,989,805	35.313	30.24	30.24	30.28	30.15	30.41	7,229,666	30.290	0.57%
2017-08-21	0	35.05	35.00	35.05	34.80	35.15	4,254,514	148,730,325	34.958	30.07	30.02	30.07	29.85	30.15	4,959,943	29.986	0.00%
2017-08-18	0	35.05	35.05	35.10	34.80	35.45	9,398,000	329,566,077	35.068	30.07	30.07	30.11	29.85	30.41	10,956,256	30.080	-0.85%
2017-08-17	0	35.35	35.30	35.35	35.05	35.60	9,354,029	330,778,169	35.362	30.32	30.28	30.32	30.07	30.54	10,904,994	30.333	0.86%
2017-08-16	0	35.05	35.00	35.05	34.70	35.20	8,743,925	305,470,683	34.935	30.07	30.02	30.07	29.76	30.19	10,193,731	29.967	0.86%
2017-08-15	0	34.75	34.70	34.75	34.65	35.45	7,966,399	278,436,746	34.951	29.81	29.76	29.81	29.72	30.41	9,287,285	29.980	-1.00%
2017-08-14	0	35.10	35.05	35.10	34.80	35.30	9,992,295	349,754,084	35.002	30.11	30.07	30.11	29.85	30.28	11,649,089	30.024	0.43%
2017-08-11	0	34.95	34.90	34.95	34.60	35.40	19,703,378	688,765,372	34.957	29.98	29.94	29.98	29.68	30.37	22,970,340	29.985	-2.24%
2017-08-10	0	35.75	35.70	35.75	35.50	36.30	9,807,241	350,043,936	35.692	30.67	30.62	30.67	30.45	31.14	11,433,352	30.616	-0.69%
2017-08-09	0	36.00	36.00	36.05	35.85	36.50	6,783,670	244,970,712	36.112	30.88	30.88	30.92	30.75	31.31	7,908,451	30.976	-0.14%
2017-08-08	0	36.05	36.05	36.10	35.25	36.30	13,370,475	480,502,236	35.938	30.92	30.92	30.97	30.24	31.14	15,587,396	30.826	0.84%
2017-08-07	0	35.75	35.75	35.80	35.45	35.95	6,396,631	228,419,161	35.709	30.67	30.67	30.71	30.41	30.84	7,457,238	30.631	0.28%
2017-08-04	0	35.65	35.60	35.65	35.35	35.80	3,692,537	131,410,486	35.588	30.58	30.54	30.58	30.32	30.71	4,304,786	30.527	0.14%
2017-08-03	0	35.60	35.60	35.65	35.40	36.00	7,573,112	269,772,475	35.622	30.54	30.54	30.58	30.37	30.88	8,828,788	30.556	0.00%
2017-08-02	0	35.60	35.55	35.60	35.40	36.35	15,313,134	547,941,007	35.782	30.54	30.49	30.54	30.37	31.18	17,852,162	30.693	-1.25%
2017-08-01	0	36.05	36.00	36.05	35.75	36.45	11,722,983	422,381,675	36.030	30.92	30.88	30.92	30.67	31.27	13,666,738	30.906	-0.55%
2017-07-31	0	36.25	36.20	36.25	36.00	36.40	7,249,796	262,158,092	36.161	31.09	31.05	31.09	30.88	31.22	8,451,864	31.018	0.14%
2017-07-28	0	36.20	36.20	36.25	35.80	36.40	12,128,025	439,045,668	36.201	31.05	31.05	31.09	30.71	31.22	14,138,939	31.052	0.56%
2017-07-27	0	36.00	36.00	36.05	35.80	36.80	12,468,603	450,614,769	36.140	30.88	30.88	30.92	30.71	31.57	14,535,987	31.000	-0.14%
2017-07-26	0	36.05	36.00	36.05	35.80	36.75	14,183,635	511,595,110	36.069	30.92	30.88	30.92	30.71	31.52	16,535,384	30.939	-0.96%
2017-07-25	0	36.40	36.40	36.45	36.20	36.80	8,688,142	316,517,942	36.431	31.22	31.22	31.27	31.05	31.57	10,128,698	31.250	0.14%
2017-07-24	0	36.35	36.35	36.40	36.20	36.80	18,077,147	659,693,241	36.493	31.18	31.18	31.22	31.05	31.57	21,074,468	31.303	0.97%
2017-07-21	0	36.00	36.00	36.05	35.15	36.20	25,959,485	928,760,918	35.777	30.88	30.88	30.92	30.15	31.05	30,263,754	30.689	2.56%
2017-07-20	0	35.10	35.05	35.10	34.85	35.20	9,141,901	320,451,469	35.053	30.11	30.07	30.11	29.89	30.19	10,657,694	30.068	0.29%
2017-07-19	0	35.00	35.00	35.05	34.80	35.20	12,657,214	443,315,398	35.025	30.02	30.02	30.07	29.85	30.19	14,755,871	30.043	1.01%
2017-07-18	0	34.65	34.60	34.65	34.35	34.80	11,967,842	413,160,360	34.523	29.72	29.68	29.72	29.46	29.85	13,952,196	29.613	-0.43%
2017-07-17	0	34.80	34.75	34.80	34.60	35.60	20,194,129	703,549,641	34.839	29.85	29.81	29.85	29.68	30.54	23,542,461	29.884	-2.11%
2017-07-14	0	35.55	35.50	35.55	35.35	35.90	14,592,734	518,827,626	35.554	30.49	30.45	30.49	30.32	30.79	17,012,314	30.497	0.28%
2017-07-13	0	35.45	35.40	35.45	34.40	35.50	33,759,553	1,182,991,432	35.042	30.41	30.37	30.41	29.51	30.45	39,357,130	30.058	3.35%
2017-07-12	0	34.30	34.30	34.35	34.15	34.95	14,708,614	506,266,445	34.420	29.42	29.42	29.46	29.29	29.98	17,147,408	29.524	-1.15%
2017-07-11	0	34.70	34.70	34.75	34.25	34.85	8,034,001	278,537,683	34.670	29.76	29.76	29.81	29.38	29.89	9,366,096	29.739	0.87%
2017-07-10	0	34.40	34.35	34.40	34.00	34.70	12,951,172	446,187,354	34.452	29.51	29.46	29.51	29.16	29.76	15,098,569	29.552	0.58%
2017-07-07	0	34.20	34.15	34.20	33.80	34.30	16,593,859	564,884,637	34.042	29.34	29.29	29.34	28.99	29.42	19,345,240	29.200	-0.58%
2017-07-06	0	34.40	34.40	34.45	34.25	35.00	19,491,942	672,385,944	34.496	29.51	29.51	29.55	29.38	30.02	22,723,846	29.589	-1.15%
2017-07-05	0	34.80	34.75	34.80	34.20	35.10	10,579,796	368,008,708	34.784	29.85	29.81	29.85	29.34	30.11	12,334,002	29.837	0.43%
2017-07-04	0	34.65	34.60	34.65	34.10	35.20	18,882,761	652,521,492	34.557	29.72	29.68	29.72	29.25	30.19	22,013,658	29.642	-1.84%
2017-07-03	0	35.30	35.30	35.35	34.60	35.40	15,163,557	532,249,272	35.101	30.28	30.28	30.32	29.68	30.37	17,677,784	30.108	-1.26%
2017-06-30	0	35.75	35.75	35.80	35.50	35.90	6,873,900	245,406,040	35.701	30.67	30.67	30.71	30.45	30.79	8,013,642	30.624	-0.69%
2017-06-29	0	36.00	36.00	36.05	35.90	36.30	5,826,044	210,134,852	36.068	30.88	30.88	30.92	30.79	31.14	6,792,044	30.938	0.42%
2017-06-28	0	35.85	35.80	35.85	35.50	36.15	7,304,633	261,817,939	35.843	30.75	30.71	30.75	30.45	31.01	8,515,794	30.745	-0.69%
2017-06-27	0	36.10	36.05	36.10	35.90	36.25	8,384,020	302,142,789	36.038	30.97	30.92	30.97	30.79	31.09	9,774,151	30.912	0.00%
2017-06-26	0	36.10	36.10	36.15	35.80	36.35	14,031,222	506,702,106	36.113	30.97	30.97	31.01	30.71	31.18	16,357,699	30.976	0.98%
2017-06-23	0	35.75	35.70	35.75	35.65	36.50	17,417,202	624,570,606	35.859	30.67	30.62	30.67	30.58	31.31	20,305,099	30.759	-2.32%
2017-06-22	0	36.60	36.55	36.60	36.25	36.75	11,663,972	425,571,162	36.486	31.39	31.35	31.39	31.09	31.52	13,597,942	31.297	-0.27%
2017-06-21	0	36.70	36.70	36.75	36.60	37.35	9,004,796	332,111,921	36.882	31.48	31.48	31.52	31.39	32.04	10,497,856	31.636	-1.34%
2017-06-20	0	37.20	37.15	37.20	37.00	37.90	12,777,456	477,228,373	37.349	31.91	31.87	31.91	31.74	32.51	14,896,050	32.037	0.00%
2017-06-19	0	37.20	37.15	37.20	36.80	37.65	10,734,204	399,044,708	37.175	31.91	31.87	31.91	31.57	32.30	12,514,012	31.888	0.27%
2017-06-16	0	37.10	37.05	37.10	36.85	37.20	8,621,091	319,058,401	37.009	31.82	31.78	31.82	31.61	31.91	10,050,530	31.745	0.54%
2017-06-15	0	36.90	36.85	36.90	36.55	37.15	12,284,763	452,410,791	36.827	31.65	31.61	31.65	31.35	31.87	14,321,665	31.589	-0.67%
2017-06-14	0	37.15	37.10	37.15	36.80	37.50	14,338,614	532,328,596	37.126	31.87	31.82	31.87	31.57	32.17	16,716,059	31.845	0.13%
2017-06-13	0	37.10	37.10	37.15	36.55	37.30	31,744,697	1,176,594,339	37.064	31.82	31.82	31.87	31.35	31.99	37,008,196	31.793	2.63%
2017-06-12	0	36.15	36.10	36.15	35.80	36.35	19,322,667	697,256,024	36.085	31.01	30.97	31.01	30.71	31.18	22,526,504	30.953	0.14%
2017-06-09	0	36.10	36.05	36.10	35.65	36.50	24,232,331	871,901,548	35.981	30.97	30.92	30.97	30.58	31.31	28,250,226	30.864	0.28%
2017-06-08	0	36.00	36.00	36.05	35.05	36.35	30,811,142	1,108,854,143	35.989	30.88	30.88	30.92	30.07	31.18	35,919,851	30.870	2.71%
2017-06-07	0	35.05	35.00	35.05	34.40	35.30	17,519,590	613,718,407	35.030	30.07	30.02	30.07	29.51	30.28	20,424,464	30.048	1.89%
2017-06-06	0	34.40	34.40	34.45	34.20	34.75	12,670,047	436,328,511	34.438	29.51	29.51	29.55	29.34	29.81	14,770,832	29.540	-0.86%
2017-06-05	0	34.70	34.70	34.75	34.65	35.40	8,612,420	300,602,119	34.903	29.76	29.76	29.81	29.72	30.37	10,040,421	29.939	-1.14%
2017-06-02	0	35.10	35.05	35.10	34.70	35.30	21,320,582	747,955,596	35.081	30.11	30.07	30.11	29.76	30.28	24,855,688	30.092	1.30%
2017-06-01	0	34.65	34.60	34.65	34.55	35.50	21,700,521	759,784,307	35.012	29.72	29.68	29.72	29.64	30.45	25,298,623	30.033	-0.86%
2017-05-31	0	35.95	35.85	35.95	35.30	35.95	20,826,265	744,668,661	35.756	29.98	29.90	29.98	29.44	29.98	24,974,099	29.818	2.13%
2017-05-29	0	35.20	35.20	35.25	35.00	35.50	12,852,564	453,705,634	35.301	29.35	29.35	29.40	29.19	29.60	15,412,327	29.438	0.86%
2017-05-26	0	34.90	34.90	34.95	34.55	35.05	16,343,529	570,280,933	34.893	29.10	29.10	29.15	28.81	29.23	19,598,565	29.098	1.01%
2017-05-25	0	34.55	34.55	34.60	34.50	34.85	11,314,981	392,014,422	34.646	28.81	28.81	28.85	28.77	29.06	13,568,514	28.891	0.14%
2017-05-24	0	34.50	34.50	34.55	34.35	34.90	12,662,480	437,636,718	34.562	28.77	28.77	28.81	28.64	29.10	15,184,385	28.821	-0.43%
2017-05-23	0	34.65	34.60	34.65	34.30	35.05	18,096,891	628,375,202	34.723	28.90	28.85	28.90	28.60	29.23	21,701,133	28.956	1.02%
2017-05-22	0	34.30	34.25	34.30	33.90	34.40	14,082,675	481,511,052	34.192	28.60	28.56	28.60	28.27	28.69	16,887,431	28.513	1.18%
2017-05-19	0	33.90	33.85	33.90	33.75	34.20	10,107,441	343,192,801	33.955	28.27	28.23	28.27	28.14	28.52	12,120,475	28.315	0.30%
2017-05-18	0	33.80	33.75	33.80	33.25	34.10	14,950,369	503,666,258	33.689	28.19	28.14	28.19	27.73	28.44	17,927,939	28.094	-1.02%
2017-05-17	0	34.15	34.15	34.20	33.85	34.75	15,967,010	544,746,938	34.117	28.48	28.48	28.52	28.23	28.98	19,147,057	28.451	-0.87%
2017-05-16	0	34.45	34.45	34.55	34.30	35.05	16,363,305	566,590,173	34.626	28.73	28.73	28.81	28.60	29.23	19,622,280	28.875	-0.58%
2017-05-15	0	34.65	34.60	34.65	34.30	35.20	14,080,316	486,341,508	34.541	28.90	28.85	28.90	28.60	29.35	16,884,603	28.804	0.43%
2017-05-12	0	34.50	34.50	34.55	34.30	34.75	5,655,804	194,749,676	34.434	28.77	28.77	28.81	28.60	28.98	6,782,234	28.715	-0.29%
2017-05-11	0	34.60	34.60	34.65	34.20	34.85	9,115,504	315,769,459	34.641	28.85	28.85	28.90	28.52	29.06	10,930,981	28.888	0.00%
2017-05-10	0	34.60	34.55	34.60	34.20	35.30	15,493,329	536,090,610	34.601	28.85	28.81	28.85	28.52	29.44	18,579,036	28.855	-1.00%
2017-05-09	0	34.95	34.90	34.95	34.05	35.15	12,007,128	416,423,791	34.681	29.15	29.10	29.15	28.39	29.31	14,398,511	28.921	1.60%
2017-05-08	0	34.40	34.35	34.40	34.10	34.55	14,372,317	493,203,895	34.316	28.69	28.64	28.69	28.44	28.81	17,234,760	28.617	-1.15%
2017-05-05	0	34.80	34.80	34.85	34.10	35.10	17,692,871	611,192,431	34.545	29.02	29.02	29.06	28.44	29.27	21,216,647	28.807	-1.00%
2017-05-04	0	35.15	35.10	35.15	34.90	35.50	10,001,686	351,895,287	35.184	29.31	29.27	29.31	29.10	29.60	11,993,658	29.340	-0.42%
2017-05-02	0	35.30	35.25	35.30	35.05	35.80	10,911,982	384,884,855	35.272	29.44	29.40	29.44	29.23	29.85	13,085,252	29.414	0.00%
2017-04-28	0	35.30	35.25	35.30	34.85	35.40	14,206,429	499,551,552	35.164	29.44	29.40	29.44	29.06	29.52	17,035,833	29.324	-0.70%
2017-04-27	0	35.55	35.55	35.60	35.25	36.25	29,894,028	1,063,822,404	35.587	29.65	29.65	29.69	29.40	30.23	35,847,831	29.676	-3.53%
2017-04-26	0	36.85	36.85	36.90	36.00	37.25	23,359,727	857,909,739	36.726	30.73	30.73	30.77	30.02	31.06	28,012,135	30.626	3.66%
2017-04-25	0	35.55	35.50	35.55	35.30	35.85	16,154,006	574,635,788	35.572	29.65	29.60	29.65	29.44	29.90	19,371,296	29.664	0.28%
2017-04-24	0	35.45	35.45	35.50	35.20	36.05	13,141,633	466,482,632	35.497	29.56	29.56	29.60	29.35	30.06	15,758,968	29.601	-1.53%
2017-04-21	0	36.00	35.90	36.00	35.85	36.30	13,007,898	468,982,866	36.054	30.02	29.94	30.02	29.90	30.27	15,598,598	30.066	0.00%
2017-04-20	0	36.00	35.95	36.00	35.45	36.20	7,903,456	284,008,224	35.935	30.02	29.98	30.02	29.56	30.19	9,477,537	29.966	1.12%
2017-04-19	0	35.60	35.55	35.60	35.35	36.25	22,420,302	800,077,455	35.685	29.69	29.65	29.69	29.48	30.23	26,885,610	29.759	-2.47%
2017-04-18	0	36.50	36.45	36.50	36.30	37.20	10,285,188	376,288,384	36.586	30.44	30.40	30.44	30.27	31.02	12,333,623	30.509	-2.01%
2017-04-13	0	37.25	37.20	37.25	36.95	37.35	6,293,806	234,138,071	37.201	31.06	31.02	31.06	30.81	31.15	7,547,303	31.023	-0.27%
2017-04-12	0	37.35	37.30	37.35	36.55	37.45	12,090,520	446,938,419	36.966	31.15	31.11	31.15	30.48	31.23	14,498,512	30.827	1.36%
2017-04-11	0	36.85	36.85	36.90	36.60	37.65	11,964,549	442,184,587	36.958	30.73	30.73	30.77	30.52	31.40	14,347,452	30.820	-0.94%
2017-04-10	0	37.20	37.20	37.25	37.10	37.90	13,986,096	522,519,943	37.360	31.02	31.02	31.06	30.94	31.61	16,771,617	31.155	-1.33%
2017-04-07	0	37.70	37.65	37.70	36.55	37.85	16,151,239	602,076,506	37.277	31.44	31.40	31.44	30.48	31.56	19,367,978	31.086	1.07%
2017-04-06	0	37.30	37.20	37.30	36.70	37.45	17,351,506	643,686,351	37.097	31.11	31.02	31.11	30.60	31.23	20,807,295	30.936	0.95%
2017-04-05	0	36.95	36.90	36.95	36.10	37.00	28,527,137	1,044,128,385	36.601	30.81	30.77	30.81	30.10	30.85	34,208,705	30.522	2.64%
2017-04-03	0	36.00	36.00	36.05	35.85	36.80	16,733,549	604,684,691	36.136	30.02	30.02	30.06	29.90	30.69	20,066,263	30.134	0.00%
2017-03-31	0	36.00	36.00	36.05	35.65	36.55	10,366,696	372,970,958	35.978	30.02	30.02	30.06	29.73	30.48	12,431,365	30.002	-1.10%
2017-03-30	0	36.40	36.35	36.40	35.60	36.45	19,438,884	700,755,071	36.049	30.35	30.31	30.35	29.69	30.40	23,310,402	30.062	0.69%
2017-03-29	0	36.15	36.10	36.15	35.80	36.50	14,202,454	513,101,163	36.128	30.15	30.10	30.15	29.85	30.44	17,031,066	30.127	-0.28%
2017-03-28	0	36.25	36.20	36.25	35.00	36.30	24,596,655	882,671,885	35.886	30.23	30.19	30.23	29.19	30.27	29,495,414	29.926	4.02%
2017-03-27	0	34.85	34.80	34.85	34.35	35.25	14,186,782	494,016,061	34.822	29.06	29.02	29.06	28.64	29.40	17,012,273	29.039	-0.57%
2017-03-24	0	35.05	35.00	35.05	34.80	35.55	8,652,548	303,219,664	35.044	29.23	29.19	29.23	29.02	29.65	10,375,821	29.224	-0.57%
2017-03-23	0	35.25	35.20	35.25	34.95	35.80	14,364,980	507,925,076	35.359	29.40	29.35	29.40	29.15	29.85	17,225,961	29.486	0.57%
2017-03-22	0	35.05	35.00	35.05	34.55	35.15	13,680,815	477,133,560	34.876	29.23	29.19	29.23	28.81	29.31	16,405,536	29.084	-0.71%
2017-03-21	0	35.30	35.25	35.30	35.05	35.80	13,472,377	475,586,407	35.301	29.44	29.40	29.44	29.23	29.85	16,155,584	29.438	-0.98%
2017-03-20	0	35.65	35.60	35.65	35.30	36.15	19,456,543	695,998,221	35.772	29.73	29.69	29.73	29.44	30.15	23,331,578	29.831	1.57%
2017-03-17	0	35.10	35.10	35.15	34.65	35.60	34,186,181	1,203,773,115	35.212	29.27	29.27	29.31	28.90	29.69	40,994,824	29.364	1.01%
2017-03-16	0	34.75	34.70	34.75	34.55	35.00	17,334,003	603,164,049	34.797	28.98	28.94	28.98	28.81	29.19	20,786,306	29.017	0.72%
2017-03-15	0	34.50	34.45	34.50	34.15	35.15	19,307,855	668,788,138	34.638	28.77	28.73	28.77	28.48	29.31	23,153,277	28.885	0.15%
2017-03-14	0	34.45	34.40	34.45	33.65	34.80	25,967,562	891,618,058	34.336	28.73	28.69	28.73	28.06	29.02	31,139,356	28.633	1.92%
2017-03-13	0	33.80	33.80	33.85	33.55	33.95	10,480,846	353,720,926	33.749	28.19	28.19	28.23	27.98	28.31	12,568,249	28.144	0.00%
2017-03-10	0	33.80	33.80	33.85	33.35	33.90	12,246,540	413,019,694	33.725	28.19	28.19	28.23	27.81	28.27	14,685,605	28.124	-0.29%
2017-03-09	0	33.90	33.85	33.90	33.50	33.95	19,038,324	642,003,372	33.722	28.27	28.23	28.27	27.94	28.31	22,830,065	28.121	0.59%
2017-03-08	0	33.70	33.70	33.75	33.25	34.00	20,870,985	704,576,561	33.759	28.10	28.10	28.14	27.73	28.35	25,027,726	28.152	1.20%
2017-03-07	0	33.30	33.30	33.35	33.10	33.50	11,466,504	381,920,582	33.308	27.77	27.77	27.81	27.60	27.94	13,750,214	27.776	0.30%
2017-03-06	0	33.20	33.15	33.20	33.15	33.65	13,518,980	450,490,965	33.323	27.69	27.64	27.69	27.64	28.06	16,211,469	27.788	0.15%
2017-03-03	0	33.15	33.10	33.15	32.90	33.30	14,885,171	493,191,295	33.133	27.64	27.60	27.64	27.44	27.77	17,849,755	27.630	-0.60%
2017-03-02	0	33.35	33.30	33.35	33.20	34.20	35,231,962	1,183,900,260	33.603	27.81	27.77	27.81	27.69	28.52	42,248,887	28.022	-0.89%
2017-03-01	0	33.65	33.60	33.65	32.70	33.85	60,536,448	2,023,371,730	33.424	28.06	28.02	28.06	27.27	28.23	72,593,106	27.873	3.86%
2017-02-28	0	32.40	32.35	32.40	32.10	32.60	18,650,151	602,745,546	32.319	27.02	26.98	27.02	26.77	27.19	22,364,583	26.951	1.09%
2017-02-27	0	32.05	32.05	32.10	31.85	32.40	15,650,738	501,655,136	32.053	26.73	26.73	26.77	26.56	27.02	18,767,796	26.730	-0.31%
2017-02-24	0	32.15	32.15	32.20	31.90	32.45	13,223,609	424,981,832	32.138	26.81	26.81	26.85	26.60	27.06	15,857,271	26.800	-0.31%
2017-02-23	0	32.25	32.25	32.30	31.50	32.60	25,819,783	832,222,072	32.232	26.89	26.89	26.94	26.27	27.19	30,962,144	26.879	1.42%
2017-02-22	0	31.80	31.80	31.85	31.70	32.20	13,347,242	425,415,413	31.873	26.52	26.52	26.56	26.44	26.85	16,005,527	26.579	0.16%
2017-02-21	0	31.75	31.70	31.75	31.55	32.20	17,736,271	562,817,747	31.733	26.48	26.44	26.48	26.31	26.85	21,268,691	26.462	-1.09%
2017-02-20	0	32.10	32.05	32.10	31.95	32.50	12,811,816	412,037,446	32.161	26.77	26.73	26.77	26.64	27.10	15,363,464	26.819	-0.62%
2017-02-17	0	32.30	32.30	32.35	32.05	32.85	25,413,749	820,401,297	32.282	26.94	26.94	26.98	26.73	27.39	30,475,243	26.920	-1.97%
2017-02-16	0	32.95	32.95	33.00	32.85	33.30	17,491,137	578,621,317	33.081	27.48	27.48	27.52	27.39	27.77	20,974,735	27.587	0.15%
2017-02-15	0	32.90	32.90	33.00	32.55	33.30	23,214,233	764,149,421	32.917	27.44	27.44	27.52	27.14	27.77	27,837,664	27.450	-0.60%
2017-02-14	0	33.10	33.10	33.15	31.50	33.25	50,151,582	1,642,469,974	32.750	27.60	27.60	27.64	26.27	27.73	60,139,952	27.311	4.91%
2017-02-13	0	31.55	31.55	31.60	31.55	31.90	27,941,391	886,866,534	31.740	26.31	26.31	26.35	26.31	26.60	33,506,299	26.469	-1.25%
2017-02-10	0	31.95	31.95	32.00	31.65	32.20	36,259,883	1,157,163,225	31.913	26.64	26.64	26.69	26.39	26.85	43,481,532	26.613	0.95%
2017-02-09	0	31.65	31.65	31.70	31.25	32.30	40,324,573	1,283,632,097	31.833	26.39	26.39	26.44	26.06	26.94	48,355,761	26.546	0.16%
2017-02-08	0	31.60	31.55	31.60	31.25	32.00	37,971,256	1,198,433,508	31.562	26.35	26.31	26.35	26.06	26.69	45,533,749	26.320	-1.56%
2017-02-07	0	32.10	32.10	32.15	32.10	32.75	21,139,658	683,093,749	32.313	26.77	26.77	26.81	26.77	27.31	25,349,909	26.947	-1.98%
2017-02-06	0	32.75	32.70	32.75	32.35	32.95	17,430,853	569,852,338	32.692	27.31	27.27	27.31	26.98	27.48	20,902,445	27.262	-0.33%
2017-02-03	0	33.85	33.80	33.85	33.40	34.00	15,944,355	537,789,092	33.729	27.40	27.36	27.40	27.04	27.52	19,695,931	27.305	0.89%
2017-02-02	0	33.55	33.55	33.60	33.40	33.95	13,028,066	438,533,287	33.661	27.16	27.16	27.20	27.04	27.48	16,093,463	27.249	-0.59%
2017-02-01	0	33.75	33.75	33.80	33.55	34.50	29,510,215	1,001,399,803	33.934	27.32	27.32	27.36	27.16	27.93	36,453,726	27.470	-2.17%
2017-01-27	0	34.50	34.50	34.55	34.20	35.00	23,974,942	827,679,133	34.523	27.93	27.93	27.97	27.69	28.33	29,616,049	27.947	-1.71%
2017-01-26	0	35.10	35.05	35.10	34.40	35.35	30,887,379	1,079,645,697	34.954	28.41	28.37	28.41	27.85	28.62	38,154,926	28.296	-0.71%
2017-01-25	0	35.35	35.30	35.35	34.80	35.60	16,049,433	567,288,163	35.346	28.62	28.58	28.62	28.17	28.82	19,825,733	28.614	1.29%
2017-01-24	0	34.90	34.90	35.00	34.65	35.45	16,814,320	590,509,041	35.119	28.25	28.25	28.33	28.05	28.70	20,770,592	28.430	-0.71%
2017-01-23	0	35.15	35.15	35.20	35.00	35.60	15,176,684	536,259,489	35.334	28.45	28.45	28.50	28.33	28.82	18,747,633	28.604	0.72%
2017-01-20	0	34.90	34.85	34.90	34.40	35.00	8,849,350	308,143,888	34.821	28.25	28.21	28.25	27.85	28.33	10,931,529	28.189	0.14%
2017-01-19	0	34.85	34.80	34.85	34.50	35.10	9,079,463	315,300,135	34.727	28.21	28.17	28.21	27.93	28.41	11,215,786	28.112	0.14%
2017-01-18	0	34.80	34.80	34.90	34.40	35.15	13,514,374	471,216,674	34.868	28.17	28.17	28.25	27.85	28.45	16,694,195	28.226	1.16%
2017-01-17	0	34.40	34.40	34.45	34.30	34.70	5,933,495	204,539,487	34.472	27.85	27.85	27.89	27.77	28.09	7,329,598	27.906	-0.58%
2017-01-16	0	34.60	34.60	34.65	34.45	35.10	5,044,863	174,773,725	34.644	28.01	28.01	28.05	27.89	28.41	6,231,878	28.045	-0.72%
2017-01-13	0	34.85	34.80	34.85	34.40	35.00	4,504,773	156,768,507	34.801	28.21	28.17	28.21	27.85	28.33	5,564,709	28.172	0.29%
2017-01-12	0	34.75	34.75	34.80	34.20	35.45	20,910,705	727,713,445	34.801	28.13	28.13	28.17	27.69	28.70	25,830,822	28.172	-2.52%
2017-01-11	0	35.65	35.60	35.65	35.30	35.95	14,869,435	529,880,615	35.636	28.86	28.82	28.86	28.58	29.10	18,368,091	28.848	0.99%
2017-01-10	0	35.30	35.25	35.30	34.65	35.50	25,193,209	885,470,540	35.147	28.58	28.54	28.58	28.05	28.74	31,120,964	28.453	2.17%
2017-01-09	0	34.55	34.50	34.55	33.35	34.70	19,847,970	678,785,281	34.199	27.97	27.93	27.97	27.00	28.09	24,518,034	27.685	2.67%
2017-01-06	0	33.65	33.60	33.65	33.55	34.15	8,203,863	276,370,976	33.688	27.24	27.20	27.24	27.16	27.65	10,134,165	27.271	-1.03%
2017-01-05	0	34.00	33.95	34.00	33.55	34.10	11,842,830	400,767,240	33.841	27.52	27.48	27.52	27.16	27.60	14,629,351	27.395	1.80%
2017-01-04	0	33.40	33.35	33.40	33.25	33.90	8,457,532	282,779,131	33.435	27.04	27.00	27.04	26.92	27.44	10,447,520	27.067	-0.60%
2017-01-03	0	33.60	33.55	33.60	32.65	33.60	12,828,267	425,797,683	33.192	27.20	27.16	27.20	26.43	27.20	15,846,653	26.870	-0.30%
2016-12-30	0	33.70	33.70	33.75	33.15	34.00	14,398,320	485,968,674	33.752	27.28	27.28	27.32	26.84	27.52	17,786,127	27.323	1.66%
2016-12-29	0	33.15	33.10	33.15	32.25	33.15	7,833,315	257,402,914	32.860	26.84	26.80	26.84	26.11	26.84	9,676,430	26.601	0.15%
2016-12-28	0	33.10	33.05	33.10	32.50	33.40	10,869,132	357,415,623	32.884	26.80	26.75	26.80	26.31	27.04	13,426,550	26.620	-0.15%
2016-12-23	0	33.15	33.15	33.20	32.85	33.40	7,979,345	263,869,853	33.069	26.84	26.84	26.88	26.59	27.04	9,856,819	26.770	-0.15%
2016-12-22	0	33.20	33.20	33.25	33.00	33.50	10,927,393	363,314,794	33.248	26.88	26.88	26.92	26.71	27.12	13,498,519	26.915	-0.30%
2016-12-21	0	33.30	33.30	33.35	32.65	33.55	13,741,009	457,593,086	33.301	26.96	26.96	27.00	26.43	27.16	16,974,156	26.958	1.99%
2016-12-20	0	32.65	32.65	32.70	32.40	33.10	8,550,009	279,011,473	32.633	26.43	26.43	26.47	26.23	26.80	10,561,756	26.417	-0.46%
2016-12-19	0	32.80	32.80	32.85	32.50	33.25	10,346,638	339,147,069	32.779	26.55	26.55	26.59	26.31	26.92	12,781,117	26.535	-0.61%
2016-12-16	0	33.00	32.95	33.00	32.65	33.65	17,689,669	585,390,422	33.092	26.71	26.67	26.71	26.43	27.24	21,851,903	26.789	-0.75%
2016-12-15	0	33.25	33.25	33.30	32.90	33.90	19,552,171	650,710,819	33.281	26.92	26.92	26.96	26.63	27.44	24,152,636	26.942	-2.21%
2016-12-14	0	34.00	33.95	34.00	33.90	35.00	17,753,827	610,243,430	34.373	27.52	27.48	27.52	27.44	28.33	21,931,157	27.825	-1.02%
2016-12-13	0	34.35	34.30	34.35	33.70	34.45	11,515,592	393,453,048	34.167	27.81	27.77	27.81	27.28	27.89	14,225,116	27.659	0.59%
2016-12-12	0	34.15	34.15	34.20	33.85	35.10	27,808,871	955,828,849	34.371	27.65	27.65	27.69	27.40	28.41	34,352,070	27.824	-1.16%
2016-12-09	0	34.55	34.50	34.55	33.30	36.20	105,508,414	3,642,121,058	34.520	27.97	27.93	27.97	26.96	29.30	130,333,678	27.945	-7.87%
2016-12-08	0	37.50	37.45	37.50	37.10	38.00	9,605,307	360,098,612	37.490	30.36	30.32	30.36	30.03	30.76	11,865,357	30.349	0.27%
2016-12-07	0	37.40	37.40	37.45	37.15	37.90	8,834,761	331,187,530	37.487	30.28	30.28	30.32	30.07	30.68	10,913,508	30.347	0.00%
2016-12-06	0	37.40	37.35	37.40	37.05	38.10	10,485,550	392,927,857	37.473	30.28	30.24	30.28	29.99	30.84	12,952,714	30.336	0.40%
2016-12-05	0	37.25	37.25	37.30	36.40	38.15	18,922,575	705,334,489	37.275	30.15	30.15	30.20	29.47	30.88	23,374,902	30.175	2.05%
2016-12-02	0	36.50	36.45	36.50	35.90	37.90	25,622,508	937,039,578	36.571	29.55	29.51	29.55	29.06	30.68	31,651,274	29.605	-3.95%
2016-12-01	0	38.00	37.95	38.00	37.75	39.25	19,028,871	730,179,497	38.372	30.76	30.72	30.76	30.56	31.77	23,506,208	31.063	-0.52%
2016-11-30	0	38.20	38.15	38.20	38.10	39.00	23,094,649	887,379,343	38.424	30.92	30.88	30.92	30.84	31.57	28,528,630	31.105	-1.80%
2016-11-29	0	38.90	38.80	38.90	38.25	39.30	9,671,389	376,687,379	38.949	31.49	31.41	31.49	30.96	31.81	11,946,987	31.530	1.17%
2016-11-28	0	38.45	38.45	38.50	38.30	39.00	21,652,167	835,925,832	38.607	31.13	31.13	31.17	31.00	31.57	26,746,744	31.253	1.18%
2016-11-25	0	38.00	38.00	38.05	37.85	38.90	10,974,835	420,604,305	38.324	30.76	30.76	30.80	30.64	31.49	13,557,124	31.025	-1.68%
2016-11-24	0	38.65	38.60	38.65	37.35	38.90	29,650,865	1,140,224,209	38.455	31.29	31.25	31.29	30.24	31.49	36,627,470	31.130	1.98%
2016-11-23	0	37.90	37.85	37.90	37.00	38.40	18,132,660	686,618,372	37.866	30.68	30.64	30.68	29.95	31.09	22,399,126	30.654	0.40%
2016-11-22	0	37.75	37.75	37.80	37.70	39.00	20,144,463	770,313,402	38.240	30.56	30.56	30.60	30.52	31.57	24,884,290	30.956	-1.05%
2016-11-21	0	38.15	38.15	38.20	36.90	38.55	24,545,982	931,107,133	37.933	30.88	30.88	30.92	29.87	31.21	30,321,450	30.708	3.25%
2016-11-18	0	36.95	36.90	36.95	36.40	38.00	26,404,814	980,152,758	37.120	29.91	29.87	29.91	29.47	30.76	32,617,650	30.050	1.65%
2016-11-17	0	36.35	36.35	36.40	34.70	36.90	35,628,694	1,279,024,429	35.899	29.43	29.43	29.47	28.09	29.87	44,011,833	29.061	5.21%
2016-11-16	0	34.55	34.55	34.60	34.25	34.90	11,959,291	413,567,383	34.581	27.97	27.97	28.01	27.73	28.25	14,773,214	27.994	0.88%
2016-11-15	0	34.25	34.20	34.25	33.80	34.60	17,434,905	594,890,358	34.121	27.73	27.69	27.73	27.36	28.01	21,537,195	27.622	-0.87%
2016-11-14	0	34.55	34.45	34.55	34.10	34.85	9,960,697	342,609,829	34.396	27.97	27.89	27.97	27.60	28.21	12,304,367	27.845	-1.57%
2016-11-11	0	35.10	35.10	35.15	34.65	35.60	13,703,434	480,172,267	35.040	28.41	28.41	28.45	28.05	28.82	16,927,740	28.366	-0.57%
2016-11-10	0	35.30	35.25	35.30	34.85	35.75	10,407,872	367,153,750	35.277	28.58	28.54	28.58	28.21	28.94	12,856,759	28.557	1.88%
2016-11-09	0	34.65	34.65	34.70	33.55	35.80	22,582,332	777,038,557	34.409	28.05	28.05	28.09	27.16	28.98	27,895,769	27.855	-1.98%
2016-11-08	0	35.35	35.35	35.40	35.10	36.25	18,630,844	663,312,359	35.603	28.62	28.62	28.66	28.41	29.35	23,014,529	28.821	0.86%
2016-11-07	0	35.05	35.05	35.20	34.35	35.45	28,088,939	985,892,344	35.099	28.37	28.37	28.50	27.81	28.70	34,698,036	28.413	2.94%
2016-11-04	0	34.05	34.05	34.10	34.00	34.95	17,627,336	606,956,733	34.433	27.56	27.56	27.60	27.52	28.29	21,774,904	27.874	0.29%
2016-11-03	0	33.95	33.95	34.00	33.70	34.35	9,780,255	332,840,885	34.032	27.48	27.48	27.52	27.28	27.81	12,081,469	27.550	-0.88%
2016-11-02	0	34.25	34.20	34.25	34.00	34.65	8,671,271	296,274,962	34.167	27.73	27.69	27.73	27.52	28.05	10,711,550	27.659	-1.30%
2016-11-01	0	34.70	34.65	34.70	33.90	35.20	21,011,988	729,258,719	34.707	28.09	28.05	28.09	27.44	28.50	25,955,936	28.096	2.81%
2016-10-31	0	33.75	33.75	33.80	33.70	34.40	11,632,421	395,496,457	34.000	27.32	27.32	27.36	27.28	27.85	14,369,434	27.523	-0.74%
2016-10-28	0	34.00	34.00	34.05	33.85	34.75	10,973,251	376,202,739	34.284	27.52	27.52	27.56	27.40	28.13	13,555,167	27.753	-1.31%
2016-10-27	0	34.45	34.35	34.45	34.10	35.45	19,268,700	664,939,488	34.509	27.89	27.81	27.89	27.60	28.70	23,802,467	27.936	-2.96%
2016-10-26	0	35.50	35.35	35.50	34.45	35.70	19,076,797	673,011,023	35.279	28.74	28.62	28.74	27.89	28.90	23,565,411	28.559	1.28%
2016-10-25	0	35.05	35.00	35.05	34.30	35.35	19,927,020	696,010,891	34.928	28.37	28.33	28.37	27.77	28.62	24,615,684	28.275	1.59%
2016-10-24	0	34.50	34.45	34.50	34.00	34.70	11,633,016	400,810,561	34.455	27.93	27.89	27.93	27.52	28.09	14,370,169	27.892	0.15%
2016-10-20	0	34.45	34.45	34.50	34.30	34.90	6,581,603	227,421,757	34.554	27.89	27.89	27.93	27.77	28.25	8,130,200	27.972	0.44%
2016-10-19	0	34.30	34.30	34.35	34.00	34.45	7,387,369	253,095,504	34.261	27.77	27.77	27.81	27.52	27.89	9,125,556	27.735	0.44%
2016-10-18	0	34.15	34.10	34.15	33.85	34.55	16,266,396	555,236,944	34.134	27.65	27.60	27.65	27.40	27.97	20,093,746	27.632	0.89%
2016-10-17	0	33.85	33.85	33.90	33.10	34.40	20,079,824	678,625,912	33.796	27.40	27.40	27.44	26.80	27.85	24,804,442	27.359	-3.29%
2016-10-14	0	35.00	34.95	35.00	34.10	35.20	22,385,263	778,229,566	34.765	28.33	28.29	28.33	27.60	28.50	27,652,332	28.143	2.79%
2016-10-13	0	34.05	34.05	34.10	33.75	34.90	16,597,021	566,696,177	34.145	27.56	27.56	27.60	27.32	28.25	20,502,164	27.641	-2.01%
2016-10-12	0	34.75	34.75	34.80	34.35	35.25	13,279,164	460,103,525	34.649	28.13	28.13	28.17	27.81	28.54	16,403,642	28.049	-1.28%
2016-10-11	0	35.20	35.10	35.20	34.80	35.75	13,047,547	458,886,684	35.170	28.50	28.41	28.50	28.17	28.94	16,117,528	28.471	1.15%
2016-10-07	0	34.80	34.75	34.80	34.60	35.45	12,991,125	453,383,387	34.900	28.17	28.13	28.17	28.01	28.70	16,047,830	28.252	-1.97%
2016-10-06	0	35.50	35.50	35.55	34.70	35.85	22,824,995	809,366,525	35.460	28.74	28.74	28.78	28.09	29.02	28,195,529	28.705	1.72%
2016-10-05	0	34.90	34.85	34.90	34.30	35.00	15,502,731	538,107,355	34.711	28.25	28.21	28.25	27.77	28.33	19,150,396	28.099	0.72%
2016-10-04	0	34.65	34.60	34.65	33.90	34.70	15,168,372	520,447,885	34.311	28.05	28.01	28.05	27.44	28.09	18,737,365	27.776	1.17%
2016-10-03	0	34.25	34.20	34.25	33.95	35.05	18,390,639	633,135,986	34.427	27.73	27.69	27.73	27.48	28.37	22,717,805	27.870	1.78%
2016-09-30	0	33.65	33.65	33.70	33.45	34.10	13,014,875	438,550,246	33.696	27.24	27.24	27.28	27.08	27.60	16,077,168	27.278	-1.61%
2016-09-29	0	34.20	34.20	34.25	33.45	34.30	13,187,746	447,550,859	33.937	27.69	27.69	27.73	27.08	27.77	16,290,714	27.473	1.94%
2016-09-28	0	33.55	33.50	33.55	32.85	33.90	13,058,731	437,586,169	33.509	27.16	27.12	27.16	26.59	27.44	16,131,343	27.126	0.75%
2016-09-27	0	33.30	33.25	33.30	31.85	33.65	21,516,730	712,897,593	33.132	26.96	26.92	26.96	25.78	27.24	26,579,440	26.821	3.10%
2016-09-26	0	32.30	32.25	32.30	32.00	33.15	28,663,669	930,252,528	32.454	26.15	26.11	26.15	25.90	26.84	35,407,995	26.272	-3.29%
2016-09-23	0	33.40	33.40	33.50	33.30	34.05	15,911,191	535,460,754	33.653	27.04	27.04	27.12	26.96	27.56	19,654,964	27.243	-0.89%
2016-09-22	0	33.70	33.70	33.75	33.70	34.85	20,274,084	693,589,556	34.211	27.28	27.28	27.32	27.28	28.21	25,044,410	27.694	-1.61%
2016-09-21	0	34.25	34.25	34.35	33.35	34.50	22,257,230	756,528,606	33.990	27.73	27.73	27.81	27.00	27.93	27,494,174	27.516	1.03%
2016-09-20	0	33.90	33.90	34.00	33.20	34.20	33,951,908	1,145,652,904	33.743	27.44	27.44	27.52	26.88	27.69	41,940,513	27.316	-1.17%
2016-09-19	0	34.30	34.25	34.30	34.15	35.85	38,151,075	1,321,816,965	34.647	27.77	27.73	27.77	27.65	29.02	47,127,710	28.048	-4.59%
2016-09-15	0	35.95	35.90	35.95	34.50	36.20	29,339,862	1,044,802,810	35.610	29.10	29.06	29.10	27.93	29.30	36,243,291	28.827	5.27%
2016-09-14	0	34.15	34.15	34.20	33.20	35.25	26,761,201	918,197,828	34.311	27.65	27.65	27.69	26.88	28.54	33,057,892	27.775	1.19%
2016-09-13	0	33.75	33.75	33.80	33.50	35.20	28,945,867	989,014,844	34.168	27.32	27.32	27.36	27.12	28.50	35,756,592	27.660	-2.03%
2016-09-12	0	34.45	34.45	34.50	34.05	35.00	28,774,474	992,684,041	34.499	27.89	27.89	27.93	27.56	28.33	35,544,872	27.928	-2.13%
2016-09-09	0	35.20	35.15	35.20	34.50	36.75	45,302,440	1,612,714,253	35.599	28.50	28.45	28.50	27.93	29.75	55,961,732	28.818	2.03%
2016-09-08	0	34.50	34.45	34.50	32.50	35.00	27,815,307	943,058,477	33.904	27.93	27.89	27.93	26.31	28.33	34,360,021	27.446	4.39%
2016-09-07	0	33.05	33.05	33.10	32.80	33.25	10,176,459	336,012,387	33.019	26.75	26.75	26.80	26.55	26.92	12,570,896	26.729	0.30%
2016-09-06	0	32.95	32.90	32.95	32.50	33.15	11,056,801	363,213,318	32.850	26.67	26.63	26.67	26.31	26.84	13,658,376	26.593	-0.15%
2016-09-05	0	33.00	32.95	33.00	32.65	33.40	16,974,887	560,116,534	32.997	26.71	26.67	26.71	26.43	27.04	20,968,939	26.712	2.33%
2016-09-02	0	32.25	32.20	32.25	31.90	33.15	27,498,096	891,567,593	32.423	26.11	26.07	26.11	25.82	26.84	33,968,172	26.247	-0.62%
2016-09-01	0	32.45	32.45	32.50	29.90	32.45	30,799,127	974,850,867	31.652	26.27	26.27	26.31	24.20	26.27	38,045,909	25.623	6.39%
2016-08-31	0	30.50	30.50	30.55	29.90	30.95	15,656,687	473,991,408	30.274	24.69	24.69	24.73	24.20	25.05	19,340,577	24.508	-1.61%
2016-08-30	0	31.00	30.95	31.00	29.70	31.20	18,344,197	563,868,608	30.738	25.10	25.05	25.10	24.04	25.26	22,660,436	24.883	3.51%
2016-08-29	0	29.95	29.95	30.00	29.65	30.80	10,179,430	304,609,038	29.924	24.25	24.25	24.29	24.00	24.93	12,574,566	24.224	-2.44%
2016-08-26	0	30.70	30.65	30.70	30.00	30.95	10,287,318	315,330,182	30.652	24.85	24.81	24.85	24.29	25.05	12,707,840	24.814	1.82%
2016-08-25	0	30.15	30.10	30.15	29.45	30.40	23,396,065	699,694,266	29.907	24.41	24.37	24.41	23.84	24.61	28,900,967	24.210	-1.15%
2016-08-24	0	30.50	30.45	30.50	30.05	31.00	13,057,600	398,009,108	30.481	24.69	24.65	24.69	24.33	25.10	16,129,946	24.675	-0.97%
2016-08-23	0	30.80	30.80	30.85	30.55	31.45	8,459,898	260,782,603	30.826	24.93	24.93	24.97	24.73	25.46	10,450,443	24.954	-0.65%
2016-08-22	0	31.00	30.95	31.00	30.35	31.25	15,153,305	467,302,772	30.838	25.10	25.05	25.10	24.57	25.30	18,718,753	24.964	1.64%
2016-08-19	0	30.50	30.45	30.50	30.10	31.95	25,861,494	790,697,908	30.574	24.69	24.65	24.69	24.37	25.86	31,946,491	24.751	-4.09%
2016-08-18	0	31.80	31.75	31.80	31.75	32.25	13,545,476	432,858,416	31.956	25.74	25.70	25.74	25.70	26.11	16,732,615	25.869	0.00%
2016-08-17	0	31.80	31.75	31.80	31.40	32.60	9,699,045	310,413,056	32.005	25.74	25.70	25.74	25.42	26.39	11,981,151	25.908	0.47%
2016-08-16	0	31.65	31.65	31.70	31.45	32.20	11,216,729	356,570,348	31.789	25.62	25.62	25.66	25.46	26.07	13,855,933	25.734	-0.47%
2016-08-15	0	31.80	31.80	31.85	31.70	33.30	15,828,941	505,928,923	31.962	25.74	25.74	25.78	25.66	26.96	19,553,361	25.874	-2.75%
2016-08-12	0	32.70	32.65	32.70	32.05	33.00	14,004,452	458,300,286	32.725	26.47	26.43	26.47	25.95	26.71	17,299,585	26.492	2.35%
2016-08-11	0	31.95	31.95	32.00	31.70	32.50	16,511,239	529,385,255	32.062	25.86	25.86	25.90	25.66	26.31	20,396,198	25.955	-1.54%
2016-08-10	0	32.45	32.40	32.45	30.95	32.70	29,298,160	940,894,595	32.115	26.27	26.23	26.27	25.05	26.47	36,191,777	25.997	5.19%
2016-08-09	0	30.85	30.80	30.85	30.50	31.15	12,811,263	394,757,471	30.813	24.97	24.93	24.97	24.69	25.22	15,825,648	24.944	0.82%
2016-08-08	0	30.60	30.60	30.65	30.10	30.95	12,073,018	369,802,820	30.631	24.77	24.77	24.81	24.37	25.05	14,913,700	24.796	2.34%
2016-08-05	0	29.90	29.90	29.95	29.65	30.25	10,938,439	328,895,047	30.068	24.20	24.20	24.25	24.00	24.49	13,512,164	24.341	1.01%
2016-08-04	0	29.60	29.55	29.60	29.05	29.95	9,905,468	292,459,659	29.525	23.96	23.92	23.96	23.52	24.25	12,236,143	23.901	1.02%
2016-08-03	0	29.30	29.25	29.30	29.15	30.05	15,845,733	466,229,265	29.423	23.72	23.68	23.72	23.60	24.33	19,574,104	23.819	-2.50%
2016-08-01	0	30.05	30.00	30.05	29.60	30.90	16,877,247	510,413,047	30.243	24.33	24.29	24.33	23.96	25.01	20,848,325	24.482	1.52%
2016-07-29	0	29.60	29.55	29.60	29.00	30.30	20,126,105	596,723,786	29.649	23.96	23.92	23.96	23.48	24.53	24,861,612	24.002	-1.50%
2016-07-28	0	30.05	30.05	30.15	29.75	30.50	16,727,650	502,596,425	30.046	24.33	24.33	24.41	24.08	24.69	20,663,529	24.323	-1.64%
2016-07-27	0	30.55	30.50	30.55	29.70	30.70	27,788,676	843,161,373	30.342	24.73	24.69	24.73	24.04	24.85	34,327,123	24.563	1.66%
2016-07-26	0	30.05	30.00	30.05	29.05	30.70	46,683,502	1,403,824,320	30.071	24.33	24.29	24.33	23.52	24.85	57,667,747	24.343	6.00%
2016-07-25	0	28.35	28.30	28.35	27.70	28.60	13,728,006	387,676,750	28.240	22.95	22.91	22.95	22.42	23.15	16,958,093	22.861	1.98%
2016-07-22	0	27.80	27.75	27.80	27.10	27.85	7,734,436	213,355,794	27.585	22.50	22.46	22.50	21.94	22.55	9,554,285	22.331	0.54%
2016-07-21	0	27.65	27.65	27.70	27.60	28.00	11,772,576	327,831,851	27.847	22.38	22.38	22.42	22.34	22.67	14,542,567	22.543	-0.72%
2016-07-20	0	27.85	27.85	27.90	27.15	27.90	11,308,640	313,341,632	27.708	22.55	22.55	22.59	21.98	22.59	13,969,470	22.430	1.09%
2016-07-19	0	27.55	27.55	27.60	27.15	28.05	12,296,489	338,621,663	27.538	22.30	22.30	22.34	21.98	22.71	15,189,752	22.293	-0.72%
2016-07-18	0	27.75	27.75	27.80	26.85	27.80	16,654,535	458,529,085	27.532	22.46	22.46	22.50	21.74	22.50	20,573,210	22.288	3.35%
2016-07-15	0	26.85	26.85	26.90	26.50	27.00	6,728,245	180,313,242	26.799	21.74	21.74	21.78	21.45	21.86	8,311,346	21.695	-0.37%
2016-07-14	0	26.95	26.90	26.95	26.45	26.95	14,648,808	391,038,178	26.694	21.82	21.78	21.82	21.41	21.82	18,095,552	21.610	1.51%
2016-07-13	0	26.55	26.55	26.65	26.25	26.70	24,259,365	642,370,561	26.479	21.49	21.49	21.57	21.25	21.61	29,967,395	21.436	1.14%
2016-07-12	0	26.25	26.25	26.35	25.95	26.50	39,853,366	1,043,985,378	26.196	21.25	21.25	21.33	21.01	21.45	49,230,536	21.206	2.94%
2016-07-11	0	25.50	25.50	25.55	25.25	25.95	14,185,605	362,454,251	25.551	20.64	20.64	20.68	20.44	21.01	17,523,361	20.684	1.80%
2016-07-08	0	25.05	25.00	25.05	24.75	25.15	7,693,090	192,118,498	24.973	20.28	20.24	20.28	20.04	20.36	9,503,211	20.216	-0.79%
2016-07-07	0	25.25	25.15	25.25	24.85	25.25	5,694,464	143,131,187	25.135	20.44	20.36	20.44	20.12	20.44	7,034,325	20.348	1.81%
2016-07-06	0	24.80	24.75	24.85	24.60	25.15	16,982,146	420,762,237	24.777	20.08	20.04	20.12	19.91	20.36	20,977,906	20.057	-2.75%
2016-07-05	0	25.50	25.45	25.55	25.25	26.50	13,249,982	340,711,214	25.714	20.64	20.60	20.68	20.44	21.45	16,367,594	20.816	-3.59%
2016-07-04	0	26.45	26.40	26.45	25.80	26.65	25,558,159	673,185,937	26.339	21.41	21.37	21.41	20.89	21.57	31,571,784	21.322	1.93%
2016-06-30	0	25.95	25.90	25.95	25.50	26.00	14,649,463	377,701,888	25.783	21.01	20.97	21.01	20.64	21.05	18,096,361	20.872	2.57%
2016-06-29	0	25.30	25.25	25.30	25.10	25.55	14,689,765	371,690,346	25.303	20.48	20.44	20.48	20.32	20.68	18,146,146	20.483	0.40%
2016-06-28	0	25.20	25.15	25.25	25.00	25.30	18,545,921	465,883,680	25.121	20.40	20.36	20.44	20.24	20.48	22,909,624	20.336	-1.75%
2016-06-27	0	25.65	25.60	25.65	25.15	25.75	16,422,593	419,314,590	25.533	20.76	20.72	20.76	20.36	20.85	20,286,694	20.669	-1.35%
2016-06-24	0	26.00	25.85	25.95	24.65	26.90	31,660,882	814,557,862	25.728	21.05	20.93	21.01	19.95	21.78	39,110,428	20.827	-2.07%
2016-06-23	0	26.55	26.50	26.55	25.95	26.65	16,220,807	427,559,534	26.359	21.49	21.45	21.49	21.01	21.57	20,037,430	21.338	1.92%
2016-06-22	0	26.05	26.00	26.05	25.95	26.25	9,737,982	253,828,449	26.066	21.09	21.05	21.09	21.01	21.25	12,029,249	21.101	0.58%
2016-06-21	0	25.90	25.80	25.90	25.45	26.05	8,760,668	226,346,019	25.837	20.97	20.89	20.97	20.60	21.09	10,821,981	20.915	-0.38%
2016-06-20	0	26.00	25.95	26.00	25.90	26.40	9,160,784	238,673,447	26.054	21.05	21.01	21.05	20.97	21.37	11,316,241	21.091	0.19%
2016-06-17	0	25.95	25.90	25.95	25.65	26.15	7,682,211	199,364,134	25.951	21.01	20.97	21.01	20.76	21.17	9,489,772	21.008	1.37%
2016-06-16	0	25.60	25.60	25.65	25.60	26.50	13,514,176	348,814,690	25.811	20.72	20.72	20.76	20.72	21.45	16,693,951	20.895	-2.85%
2016-06-15	0	26.35	26.30	26.40	25.90	26.60	11,983,649	315,569,398	26.333	21.33	21.29	21.37	20.97	21.53	14,803,303	21.317	0.76%
2016-06-14	0	26.15	26.10	26.15	25.90	26.45	12,316,645	322,599,777	26.192	21.17	21.13	21.17	20.97	21.41	15,214,651	21.203	-0.76%
2016-06-13	0	26.35	26.25	26.35	25.80	26.50	15,332,638	400,600,722	26.127	21.33	21.25	21.33	20.89	21.45	18,940,282	21.151	-1.86%
2016-06-10	0	26.85	26.80	26.85	26.80	27.45	14,129,217	382,201,281	27.050	21.74	21.70	21.74	21.70	22.22	17,453,706	21.898	-1.47%
2016-06-08	0	27.25	27.20	27.25	27.15	27.45	13,476,300	367,873,666	27.298	22.06	22.02	22.06	21.98	22.22	16,647,163	22.098	-0.37%
2016-06-07	0	27.35	27.30	27.40	26.65	27.75	12,775,364	346,872,014	27.152	22.14	22.10	22.18	21.57	22.46	15,781,302	21.980	0.37%
2016-06-06	0	27.25	27.20	27.25	26.80	27.60	11,202,238	303,599,933	27.102	22.06	22.02	22.06	21.70	22.34	13,838,033	21.940	-1.62%
2016-06-03	0	27.70	27.70	27.75	27.65	28.60	12,645,075	352,558,915	27.881	22.42	22.42	22.46	22.38	23.15	15,620,357	22.570	-0.89%
2016-06-02	0	27.95	27.90	27.95	27.15	28.15	13,710,817	382,178,340	27.874	22.63	22.59	22.63	21.98	22.79	16,936,860	22.565	0.54%
2016-06-01	0	27.80	27.75	27.85	27.40	29.05	14,617,904	411,223,286	28.132	22.50	22.46	22.55	22.18	23.52	18,057,377	22.773	-3.47%
2016-05-31	0	29.80	29.70	29.75	29.35	30.20	17,360,093	518,167,754	29.848	23.31	23.24	23.28	22.96	23.63	22,189,391	23.352	0.85%
2016-05-30	0	29.55	29.50	29.55	29.00	30.00	12,389,139	366,867,662	29.612	23.12	23.08	23.12	22.69	23.47	15,835,598	23.167	2.07%
2016-05-27	0	28.95	28.95	29.05	28.55	29.30	7,101,061	205,557,792	28.948	22.65	22.65	22.73	22.34	22.92	9,076,462	22.647	-0.34%
2016-05-26	0	29.05	29.00	29.05	28.50	29.15	10,190,520	294,044,759	28.855	22.73	22.69	22.73	22.30	22.81	13,025,358	22.575	1.04%
2016-05-25	0	28.75	28.75	28.80	28.25	28.85	19,754,775	564,765,366	28.589	22.49	22.49	22.53	22.10	22.57	25,250,235	22.367	3.05%
2016-05-24	0	27.90	27.85	27.90	27.35	28.10	10,080,453	280,207,093	27.797	21.83	21.79	21.83	21.40	21.98	12,884,672	21.747	2.20%
2016-05-23	0	27.30	27.25	27.30	27.10	27.60	4,911,411	134,071,973	27.298	21.36	21.32	21.36	21.20	21.59	6,277,686	21.357	-0.91%
2016-05-20	0	27.55	27.55	27.60	27.10	27.80	6,194,249	171,010,674	27.608	21.55	21.55	21.59	21.20	21.75	7,917,389	21.599	1.10%
2016-05-19	0	27.25	27.20	27.25	26.85	27.45	5,050,777	137,208,742	27.166	21.32	21.28	21.32	21.01	21.48	6,455,822	21.253	0.55%
2016-05-18	0	27.10	27.05	27.15	27.00	27.70	5,559,676	151,190,740	27.194	21.20	21.16	21.24	21.12	21.67	7,106,288	21.276	-1.99%
2016-05-17	0	27.65	27.65	27.70	27.20	27.75	4,686,419	128,922,530	27.510	21.63	21.63	21.67	21.28	21.71	5,990,105	21.523	0.73%
2016-05-16	0	27.45	27.45	27.50	26.80	27.55	6,863,839	187,109,586	27.260	21.48	21.48	21.51	20.97	21.55	8,773,248	21.327	0.92%
2016-05-13	0	27.20	27.15	27.20	26.80	27.40	6,197,674	167,596,130	27.042	21.28	21.24	21.28	20.97	21.44	7,921,767	21.156	-0.55%
2016-05-12	0	27.35	27.30	27.35	27.05	27.75	5,006,930	136,833,543	27.329	21.40	21.36	21.40	21.16	21.71	6,399,777	21.381	-0.73%
2016-05-11	0	27.55	27.45	27.50	27.25	27.95	11,624,044	320,198,361	27.546	21.55	21.48	21.51	21.32	21.87	14,857,666	21.551	0.36%
2016-05-10	0	27.45	27.45	27.50	26.75	27.60	6,496,063	176,405,257	27.156	21.48	21.48	21.51	20.93	21.59	8,303,163	21.246	0.92%
2016-05-09	0	27.20	27.20	27.25	26.85	27.65	7,913,881	215,638,178	27.248	21.28	21.28	21.32	21.01	21.63	10,115,395	21.318	0.93%
2016-05-06	0	26.95	26.95	27.00	26.75	27.85	12,043,465	326,317,945	27.095	21.08	21.08	21.12	20.93	21.79	15,393,763	21.198	-2.18%
2016-05-05	0	27.55	27.55	27.60	27.10	27.80	9,917,561	273,090,770	27.536	21.55	21.55	21.59	21.20	21.75	12,676,467	21.543	0.36%
2016-05-04	0	27.45	27.40	27.45	27.30	28.05	16,336,568	450,962,928	27.605	21.48	21.44	21.48	21.36	21.95	20,881,138	21.597	-1.96%
2016-05-03	0	28.00	27.95	28.05	27.50	28.30	18,294,390	511,574,593	27.964	21.91	21.87	21.95	21.51	22.14	23,383,594	21.878	0.72%
2016-04-29	0	27.80	27.80	27.85	27.65	28.35	9,780,645	272,387,170	27.850	21.75	21.75	21.79	21.63	22.18	12,501,463	21.788	-1.42%
2016-04-28	0	28.20	28.10	28.20	27.85	28.45	9,835,266	277,642,284	28.229	22.06	21.98	22.06	21.79	22.26	12,571,278	22.085	0.36%
2016-04-27	0	28.10	28.10	28.15	27.85	28.80	15,490,072	437,015,293	28.213	21.98	21.98	22.02	21.79	22.53	19,799,160	22.072	-1.58%
2016-04-26	0	28.55	28.50	28.60	28.15	28.70	12,520,815	355,954,962	28.429	22.34	22.30	22.38	22.02	22.45	16,003,904	22.242	1.42%
2016-04-25	0	28.15	28.15	28.20	27.80	28.30	14,181,117	397,997,844	28.065	22.02	22.02	22.06	21.75	22.14	18,126,075	21.957	-0.53%
2016-04-22	0	28.30	28.25	28.30	27.65	28.80	29,758,933	835,741,492	28.084	22.14	22.10	22.14	21.63	22.53	38,037,388	21.972	-2.58%
2016-04-21	0	29.05	29.00	29.05	28.80	29.85	35,344,225	1,031,309,332	29.179	22.73	22.69	22.73	22.53	23.35	45,176,418	22.828	-4.91%
2016-04-20	0	30.55	30.50	30.60	30.10	31.15	13,523,787	414,064,043	30.618	23.90	23.86	23.94	23.55	24.37	17,285,886	23.954	-0.65%
2016-04-19	0	30.75	30.75	30.80	30.30	30.90	10,264,312	314,648,469	30.655	24.06	24.06	24.10	23.71	24.17	13,119,678	23.983	2.33%
2016-04-18	0	30.05	30.00	30.05	29.80	30.80	10,690,348	322,727,869	30.189	23.51	23.47	23.51	23.31	24.10	13,664,230	23.618	-0.99%
2016-04-15	0	30.35	30.35	30.40	30.05	31.15	20,430,124	623,422,047	30.515	23.74	23.74	23.78	23.51	24.37	26,113,455	23.874	-1.62%
2016-04-14	0	30.85	30.85	30.90	30.30	31.25	12,961,134	399,808,776	30.847	24.14	24.14	24.17	23.71	24.45	16,566,712	24.133	1.82%
2016-04-13	0	30.30	30.25	30.30	29.75	30.50	17,292,992	522,856,124	30.235	23.71	23.67	23.71	23.28	23.86	22,103,623	23.655	3.06%
2016-04-12	0	29.40	29.40	29.45	29.20	29.75	8,109,191	238,548,410	29.417	23.00	23.00	23.04	22.84	23.28	10,365,037	23.015	-0.17%
2016-04-11	0	29.45	29.45	29.50	28.95	29.60	14,806,461	433,478,691	29.276	23.04	23.04	23.08	22.65	23.16	18,925,380	22.905	-0.51%
2016-04-08	0	29.60	29.50	29.55	29.25	30.00	15,833,167	469,789,934	29.671	23.16	23.08	23.12	22.88	23.47	20,237,699	23.214	-0.50%
2016-04-07	0	29.75	29.70	29.75	29.55	30.25	17,364,501	518,864,681	29.881	23.28	23.24	23.28	23.12	23.67	22,195,025	23.378	0.34%
2016-04-06	0	29.65	29.60	29.70	29.10	30.10	8,992,500	267,418,701	29.738	23.20	23.16	23.24	22.77	23.55	11,494,068	23.266	1.54%
2016-04-05	0	29.20	29.20	29.25	28.95	29.60	24,737,528	723,484,463	29.246	22.84	22.84	22.88	22.65	23.16	31,619,109	22.881	-2.99%
2016-04-01	0	30.10	30.00	30.05	30.00	31.10	24,628,851	748,425,373	30.388	23.55	23.47	23.51	23.47	24.33	31,480,200	23.774	-4.75%
2016-03-31	0	31.60	31.50	31.55	31.10	32.35	19,399,035	613,826,971	31.642	24.72	24.64	24.68	24.33	25.31	24,795,534	24.756	-0.47%
2016-03-30	0	31.75	31.70	31.75	30.85	31.80	28,921,271	905,527,151	31.310	24.84	24.80	24.84	24.14	24.88	36,966,702	24.496	1.76%
2016-03-29	0	31.20	31.10	31.20	30.00	31.50	15,276,912	473,851,689	31.018	24.41	24.33	24.41	23.47	24.64	19,526,703	24.267	3.65%
2016-03-24	0	30.10	30.05	30.10	29.90	31.00	17,682,016	534,156,114	30.209	23.55	23.51	23.55	23.39	24.25	22,600,868	23.634	-2.90%
2016-03-23	0	31.00	30.95	31.00	29.85	31.10	12,906,968	397,608,394	30.806	24.25	24.21	24.25	23.35	24.33	16,497,478	24.101	2.14%
2016-03-22	0	30.35	30.35	30.40	30.10	31.00	20,680,675	629,970,323	30.462	23.74	23.74	23.78	23.55	24.25	26,433,705	23.832	-1.46%
2016-03-21	0	30.80	30.75	30.85	30.55	32.45	37,093,868	1,168,238,804	31.494	24.10	24.06	24.14	23.90	25.39	47,412,784	24.640	-2.22%
2016-03-18	0	31.50	31.45	31.50	29.65	31.80	34,643,845	1,071,130,512	30.918	24.64	24.61	24.64	23.20	24.88	44,281,204	24.189	7.14%
2016-03-17	0	29.40	29.40	29.50	29.00	29.90	15,837,719	465,326,651	29.381	23.00	23.00	23.08	22.69	23.39	20,243,517	22.986	1.20%
2016-03-16	0	29.05	29.00	29.10	28.90	29.30	13,082,180	380,082,875	29.054	22.73	22.69	22.77	22.61	22.92	16,721,431	22.730	-0.34%
2016-03-15	0	29.15	29.15	29.20	29.00	29.55	17,379,941	507,805,542	29.218	22.81	22.81	22.84	22.69	23.12	22,214,760	22.859	0.17%
2016-03-14	0	29.10	29.10	29.15	28.95	30.20	23,186,870	680,087,541	29.331	22.77	22.77	22.81	22.65	23.63	29,637,083	22.947	1.39%
2016-03-11	0	28.70	28.70	28.80	27.95	29.00	16,992,770	487,481,942	28.688	22.45	22.45	22.53	21.87	22.69	21,719,885	22.444	1.95%
2016-03-10	0	28.15	28.15	28.20	27.75	28.50	16,297,347	459,377,198	28.187	22.02	22.02	22.06	21.71	22.30	20,831,006	22.053	1.81%
2016-03-09	0	27.65	27.70	27.75	26.80	27.75	10,516,876	288,396,990	27.422	21.63	21.67	21.71	20.97	21.71	13,442,501	21.454	0.55%
2016-03-08	0	27.50	27.50	27.55	27.15	28.15	20,588,493	566,252,676	27.503	21.51	21.51	21.55	21.24	22.02	26,315,880	21.518	-3.68%
2016-03-07	0	28.55	28.50	28.55	28.50	29.45	15,208,535	438,047,090	28.803	22.34	22.30	22.34	22.30	23.04	19,439,304	22.534	-0.70%
2016-03-04	0	28.75	28.70	28.80	28.55	29.25	14,628,434	420,895,592	28.772	22.49	22.45	22.53	22.34	22.88	18,697,828	22.510	0.35%
2016-03-03	0	28.65	28.65	28.70	28.55	29.80	24,128,934	695,747,243	28.835	22.41	22.41	22.45	22.34	23.31	30,841,214	22.559	-2.05%
2016-03-02	0	29.25	29.30	29.35	27.95	29.35	36,754,429	1,053,509,965	28.664	22.88	22.92	22.96	21.87	22.96	46,978,918	22.425	7.14%
2016-03-01	0	27.30	27.35	27.40	26.35	27.60	13,688,600	369,111,052	26.965	21.36	21.40	21.44	20.62	21.59	17,496,548	21.096	0.74%
2016-02-29	0	27.10	27.05	27.15	26.85	28.10	16,080,141	441,914,857	27.482	21.20	21.16	21.24	21.01	21.98	20,553,377	21.501	0.56%
2016-02-26	0	26.95	26.95	27.00	26.45	27.15	12,151,960	325,677,290	26.800	21.08	21.08	21.12	20.69	21.24	15,532,439	20.968	3.06%
2016-02-25	0	26.15	26.15	26.25	25.85	26.60	11,623,432	303,674,950	26.126	20.46	20.46	20.54	20.22	20.81	14,856,883	20.440	-0.76%
2016-02-24	0	26.35	26.30	26.40	26.00	26.80	15,533,613	410,148,203	26.404	20.62	20.58	20.65	20.34	20.97	19,854,814	20.657	-2.59%
2016-02-23	0	27.05	27.00	27.05	26.85	27.90	12,865,461	350,481,675	27.242	21.16	21.12	21.16	21.01	21.83	16,444,425	21.313	-1.28%
2016-02-22	0	27.40	27.35	27.45	26.35	27.45	14,802,725	399,094,639	26.961	21.44	21.40	21.48	20.62	21.48	18,920,604	21.093	2.43%
2016-02-19	0	26.75	26.70	26.80	26.50	27.30	12,620,973	338,456,199	26.817	20.93	20.89	20.97	20.73	21.36	16,131,924	20.981	-3.08%
2016-02-18	0	27.60	27.55	27.60	26.60	27.90	21,265,086	581,658,811	27.353	21.59	21.55	21.59	20.81	21.83	27,180,690	21.400	5.95%
2016-02-17	0	26.05	25.95	26.00	25.80	26.60	17,507,964	458,541,624	26.191	20.38	20.30	20.34	20.18	20.81	22,378,397	20.490	1.76%
2016-02-16	0	25.60	25.55	25.65	25.25	26.15	15,495,898	398,929,014	25.744	20.03	19.99	20.07	19.75	20.46	19,806,607	20.141	-0.97%
2016-02-15	0	25.85	25.85	25.90	25.60	26.30	18,475,472	475,950,802	25.761	20.22	20.22	20.26	20.03	20.58	23,615,050	20.155	4.44%
2016-02-12	0	24.75	24.70	24.75	24.00	25.15	17,633,074	438,323,927	24.858	19.36	19.32	19.36	18.78	19.68	22,538,311	19.448	2.06%
2016-02-11	0	24.25	24.25	24.30	23.70	24.85	17,657,420	429,839,368	24.343	18.97	18.97	19.01	18.54	19.44	22,569,429	19.045	-2.81%
2016-02-05	0	24.95	24.90	24.95	24.70	25.20	11,346,857	282,793,317	24.923	19.52	19.48	19.52	19.32	19.72	14,503,370	19.498	1.42%
2016-02-04	0	24.60	24.60	24.65	24.55	25.65	22,029,400	551,375,735	25.029	19.25	19.25	19.29	19.21	20.07	28,157,624	19.582	-1.05%
2016-02-03	0	25.85	25.90	25.95	25.10	25.95	28,412,292	728,124,439	25.627	19.45	19.49	19.52	18.89	19.52	37,762,351	19.282	-3.36%
2016-02-02	0	26.75	26.70	26.75	26.65	28.10	30,108,126	819,595,722	27.222	20.13	20.09	20.13	20.05	21.14	40,016,259	20.482	-0.56%
2016-02-01	0	26.90	26.85	26.90	26.40	27.35	29,580,630	795,897,967	26.906	20.24	20.20	20.24	19.86	20.58	39,315,172	20.244	0.37%
2016-01-29	0	26.80	26.75	26.80	26.40	27.60	50,598,962	1,363,652,176	26.950	20.16	20.13	20.16	19.86	20.77	67,250,321	20.277	2.29%
2016-01-28	0	26.20	26.15	26.20	25.25	26.25	47,070,182	1,215,319,640	25.819	19.71	19.68	19.71	19.00	19.75	62,560,273	19.426	6.72%
2016-01-27	0	24.55	24.50	24.55	23.35	24.85	27,824,940	676,319,284	24.306	18.47	18.43	18.47	17.57	18.70	36,981,710	18.288	6.51%
2016-01-26	0	23.05	23.00	23.05	22.65	23.55	27,198,632	629,612,062	23.149	17.34	17.31	17.34	17.04	17.72	36,149,294	17.417	-2.12%
2016-01-25	0	23.55	23.50	23.55	23.10	23.90	20,350,289	477,034,810	23.441	17.72	17.68	17.72	17.38	17.98	27,047,264	17.637	1.29%
2016-01-22	0	23.25	23.20	23.25	21.55	23.30	30,393,065	686,610,156	22.591	17.49	17.46	17.49	16.21	17.53	40,394,967	16.997	11.24%
2016-01-21	0	20.90	21.00	21.05	20.75	22.40	27,488,671	592,054,705	21.538	15.73	15.80	15.84	15.61	16.85	36,534,780	16.205	-3.69%
2016-01-20	0	21.70	21.70	21.80	21.50	22.65	20,902,933	457,493,929	21.887	16.33	16.33	16.40	16.18	17.04	27,781,775	16.467	-6.26%
2016-01-19	0	23.15	23.10	23.15	22.05	23.15	25,600,690	580,188,707	22.663	17.42	17.38	17.42	16.59	17.42	34,025,493	17.052	2.89%
2016-01-18	0	22.50	22.50	22.55	21.85	22.90	28,688,489	643,048,515	22.415	16.93	16.93	16.97	16.44	17.23	38,129,440	16.865	3.93%
2016-01-15	0	21.65	21.60	21.65	21.60	22.50	22,196,388	487,268,431	21.953	16.29	16.25	16.29	16.25	16.93	29,500,886	16.517	-3.13%
2016-01-14	0	22.35	22.25	22.35	21.70	22.45	24,640,606	547,452,880	22.218	16.82	16.74	16.82	16.33	16.89	32,749,460	16.716	-0.45%
2016-01-13	0	22.45	22.40	22.50	22.35	23.40	33,196,470	763,004,504	22.985	16.89	16.85	16.93	16.82	17.61	44,120,930	17.293	0.67%
2016-01-12	0	22.30	22.25	22.35	22.00	22.85	22,380,677	501,506,091	22.408	16.78	16.74	16.82	16.55	17.19	29,745,822	16.860	0.00%
2016-01-11	0	22.30	22.30	22.35	21.60	22.70	25,174,472	562,712,949	22.353	16.78	16.78	16.82	16.25	17.08	33,459,013	16.818	-2.19%
2016-01-08	0	22.80	22.75	22.80	22.30	23.75	41,528,891	948,040,466	22.829	17.15	17.12	17.15	16.78	17.87	55,195,426	17.176	-3.39%
2016-01-07	0	23.60	23.60	23.65	23.50	24.95	26,456,004	634,361,229	23.978	17.76	17.76	17.79	17.68	18.77	35,162,278	18.041	-7.27%
2016-01-06	0	25.45	25.45	25.50	25.25	26.45	9,910,201	254,612,540	25.692	19.15	19.15	19.19	19.00	19.90	13,171,499	19.331	-1.74%
2016-01-05	0	25.90	25.85	25.90	25.85	26.50	7,647,488	200,112,542	26.167	19.49	19.45	19.49	19.45	19.94	10,164,162	19.688	0.58%
2016-01-04	0	25.75	25.75	25.85	25.45	27.20	11,000,990	288,484,226	26.224	19.37	19.37	19.45	19.15	20.47	14,621,251	19.730	-3.01%
2015-12-31	0	26.55	26.45	26.50	26.15	26.55	2,302,440	60,782,118	26.399	19.98	19.90	19.94	19.68	19.98	3,060,138	19.863	0.57%
2015-12-30	0	26.40	26.35	26.45	26.00	26.60	3,799,764	99,776,692	26.259	19.86	19.83	19.90	19.56	20.01	5,050,209	19.757	0.19%
2015-12-29	0	26.35	26.30	26.40	25.95	26.55	3,922,043	103,273,626	26.332	19.83	19.79	19.86	19.52	19.98	5,212,729	19.812	0.19%
2015-12-28	0	26.30	26.20	26.35	26.20	26.80	4,750,868	125,763,262	26.472	19.79	19.71	19.83	19.71	20.16	6,314,307	19.917	-1.68%
2015-12-24	0	26.75	26.65	26.75	26.50	26.90	4,879,656	130,012,032	26.644	20.13	20.05	20.13	19.94	20.24	6,485,478	20.047	1.71%
2015-12-23	0	26.30	26.20	26.30	25.60	26.50	15,766,445	413,816,535	26.247	19.79	19.71	19.79	19.26	19.94	20,954,946	19.748	2.53%
2015-12-22	0	25.65	25.65	25.70	25.50	26.10	8,904,214	228,698,035	25.684	19.30	19.30	19.34	19.19	19.64	11,834,457	19.325	-2.29%
2015-12-21	0	26.25	26.15	26.25	25.65	26.25	11,309,851	294,001,926	25.995	19.75	19.68	19.75	19.30	19.75	15,031,753	19.559	0.00%
2015-12-18	0	26.25	26.15	26.40	25.35	26.80	16,806,217	440,617,160	26.218	19.75	19.68	19.86	19.07	20.16	22,336,891	19.726	-0.19%
2015-12-17	0	26.30	26.25	26.35	25.45	26.80	17,968,387	472,190,882	26.279	19.79	19.75	19.83	19.15	20.16	23,881,514	19.772	3.54%
2015-12-16	0	25.40	25.30	25.40	25.10	25.60	14,490,254	367,637,196	25.371	19.11	19.04	19.11	18.89	19.26	19,258,779	19.089	2.01%
2015-12-15	0	24.90	24.90	24.95	24.90	25.20	14,065,718	352,234,555	25.042	18.73	18.73	18.77	18.73	18.96	18,694,535	18.842	-1.97%
2015-12-14	0	25.40	25.40	25.45	24.70	25.50	13,835,041	348,321,035	25.177	19.11	19.11	19.15	18.58	19.19	18,387,945	18.943	-1.55%
2015-12-11	0	25.80	25.70	25.75	25.65	26.15	6,631,451	171,274,384	25.828	19.41	19.34	19.37	19.30	19.68	8,813,762	19.433	-1.71%
2015-12-10	0	26.25	26.20	26.30	25.70	26.60	5,511,855	144,804,119	26.271	19.75	19.71	19.79	19.34	20.01	7,325,724	19.767	0.38%
2015-12-09	0	26.15	26.15	26.20	25.65	26.25	7,726,220	201,133,264	26.033	19.68	19.68	19.71	19.30	19.75	10,268,803	19.587	0.58%
2015-12-08	0	26.00	26.05	26.10	25.40	26.50	20,612,690	533,531,859	25.884	19.56	19.60	19.64	19.11	19.94	27,396,017	19.475	-3.17%
2015-12-07	0	26.85	26.85	26.90	26.50	27.15	6,802,858	182,970,060	26.896	20.20	20.20	20.24	19.94	20.43	9,041,577	20.237	0.75%
2015-12-04	0	26.65	26.60	26.75	26.40	27.00	8,493,282	226,037,259	26.614	20.05	20.01	20.13	19.86	20.31	11,288,294	20.024	-2.38%
2015-12-03	0	27.30	27.25	27.30	27.05	27.60	6,909,209	188,764,537	27.321	20.54	20.50	20.54	20.35	20.77	9,182,926	20.556	-0.36%
2015-12-02	0	27.40	27.35	27.40	26.75	27.50	10,092,551	274,802,848	27.228	20.62	20.58	20.62	20.13	20.69	13,413,858	20.486	0.74%
2015-12-01	0	27.20	27.15	27.20	26.45	27.50	16,025,917	432,518,182	26.989	20.47	20.43	20.47	19.90	20.69	21,299,806	20.306	3.82%
2015-11-30	0	26.20	26.05	26.20	25.85	26.45	8,585,981	225,136,766	26.221	19.71	19.60	19.71	19.45	19.90	11,411,499	19.729	0.19%
2015-11-27	0	26.15	26.05	26.10	26.05	26.95	6,792,620	178,142,202	26.226	19.68	19.60	19.64	19.60	20.28	9,027,969	19.732	-1.32%
2015-11-26	0	26.50	26.50	26.55	26.50	27.00	6,020,700	160,977,945	26.737	19.94	19.94	19.98	19.94	20.31	8,002,022	20.117	-0.93%
2015-11-25	0	26.75	26.75	26.80	26.10	26.80	9,951,121	264,689,200	26.599	20.13	20.13	20.16	19.64	20.16	13,225,886	20.013	1.33%
2015-11-24	0	26.40	26.35	26.40	25.85	26.65	11,883,803	312,645,119	26.309	19.86	19.83	19.86	19.45	20.05	15,794,584	19.794	0.57%
2015-11-23	0	26.25	26.15	26.25	26.05	27.10	18,453,250	486,379,702	26.357	19.75	19.68	19.75	19.60	20.39	24,525,938	19.831	-3.31%
2015-11-20	0	27.15	27.10	27.15	26.45	27.20	15,532,200	415,909,204	26.777	20.43	20.39	20.43	19.90	20.47	20,643,614	20.147	0.37%
2015-11-19	0	27.05	27.00	27.05	26.60	27.45	10,993,762	296,746,356	26.992	20.35	20.31	20.35	20.01	20.65	14,611,644	20.309	0.00%
2015-11-18	0	27.05	27.00	27.15	26.80	27.80	16,490,700	447,987,550	27.166	20.35	20.31	20.43	20.16	20.92	21,917,542	20.440	-3.39%
2015-11-17	0	28.00	27.95	28.05	27.75	28.45	14,049,695	393,699,865	28.022	21.07	21.03	21.10	20.88	21.41	18,673,239	21.084	2.56%
2015-11-16	0	27.30	27.30	27.35	27.25	27.85	13,080,423	359,648,220	27.495	20.54	20.54	20.58	20.50	20.95	17,384,994	20.687	-2.67%
2015-11-13	0	28.05	28.00	28.10	28.00	28.70	9,786,215	276,391,977	28.243	21.10	21.07	21.14	21.07	21.59	13,006,712	21.250	-2.94%
2015-11-12	0	28.90	28.85	28.95	27.90	29.25	14,878,641	427,144,381	28.709	21.74	21.71	21.78	20.99	22.01	19,774,979	21.600	3.58%
2015-11-11	0	27.90	27.85	27.90	27.60	28.00	9,600,309	267,011,644	27.813	20.99	20.95	20.99	20.77	21.07	12,759,627	20.926	1.09%
2015-11-10	0	27.60	27.55	27.60	27.20	28.10	28,570,787	786,589,935	27.531	20.77	20.73	20.77	20.47	21.14	37,973,004	20.714	-3.33%
2015-11-09	0	28.55	28.50	28.60	28.25	29.40	9,017,820	258,644,962	28.682	21.48	21.44	21.52	21.26	22.12	11,985,449	21.580	-1.55%
2015-11-06	0	29.00	29.00	29.05	28.75	29.25	8,800,602	255,223,337	29.001	21.82	21.82	21.86	21.63	22.01	11,696,748	21.820	-0.68%
2015-11-05	0	29.20	29.20	29.35	28.70	29.35	11,275,751	327,338,403	29.030	21.97	21.97	22.08	21.59	22.08	14,986,432	21.842	-1.02%
2015-11-04	0	29.50	29.50	29.55	29.15	30.25	22,201,137	657,667,123	29.623	22.20	22.20	22.23	21.93	22.76	29,507,198	22.288	1.90%
2015-11-03	0	28.95	28.90	28.95	28.40	29.75	19,618,571	570,372,394	29.073	21.78	21.74	21.78	21.37	22.38	26,074,748	21.875	3.76%
2015-11-02	0	27.90	27.90	27.95	27.75	28.65	16,087,993	452,003,859	28.096	20.99	20.99	21.03	20.88	21.56	21,382,310	21.139	-0.89%
2015-10-30	0	28.15	28.15	28.20	28.10	28.80	8,900,322	252,104,481	28.325	21.18	21.18	21.22	21.14	21.67	11,829,284	21.312	-2.26%
2015-10-29	0	28.80	28.75	28.85	28.30	29.15	14,708,975	423,968,485	28.824	21.67	21.63	21.71	21.29	21.93	19,549,478	21.687	1.77%
2015-10-28	0	28.30	28.30	28.35	28.00	29.20	12,607,946	356,116,045	28.245	21.29	21.29	21.33	21.07	21.97	16,757,032	21.252	-2.08%
2015-10-27	0	28.90	28.85	28.90	27.85	28.90	13,312,795	378,746,505	28.450	21.74	21.71	21.74	20.95	21.74	17,693,836	21.406	0.35%
2015-10-26	0	28.80	28.75	28.85	28.15	29.65	18,669,954	542,361,403	29.050	21.67	21.63	21.71	21.18	22.31	24,813,956	21.857	2.49%
2015-10-23	0	28.10	28.10	28.15	27.55	28.70	18,601,570	521,939,858	28.059	21.14	21.14	21.18	20.73	21.59	24,723,068	21.111	0.36%
2015-10-22	0	28.00	27.95	28.00	27.50	28.40	21,284,882	594,254,477	27.919	21.07	21.03	21.07	20.69	21.37	28,289,417	21.006	0.18%
2015-10-20	0	27.95	27.90	28.00	27.05	28.70	30,875,306	858,478,149	27.805	21.03	20.99	21.07	20.35	21.59	41,035,906	20.920	-2.27%
2015-10-19	0	28.60	28.55	28.60	28.35	30.80	28,293,416	827,768,166	29.257	21.52	21.48	21.52	21.33	23.17	37,604,355	22.013	-6.38%
2015-10-16	0	30.55	30.50	30.60	29.50	30.65	42,519,342	1,279,819,245	30.100	22.99	22.95	23.02	22.20	23.06	56,511,820	22.647	-0.33%
2015-10-15	0	30.65	30.65	30.70	28.10	30.80	37,312,795	1,107,427,650	29.680	23.06	23.06	23.10	21.14	23.17	49,591,876	22.331	10.25%
2015-10-14	0	27.80	27.70	27.80	27.50	28.50	13,416,346	373,767,499	27.859	20.92	20.84	20.92	20.69	21.44	17,831,464	20.961	-1.24%
2015-10-13	0	28.15	28.05	28.15	28.05	29.50	27,003,145	774,712,656	28.690	21.18	21.10	21.18	21.10	22.20	35,889,475	21.586	2.74%
2015-10-12	0	27.40	27.30	27.35	27.25	29.20	24,099,677	672,358,768	27.899	20.62	20.54	20.58	20.50	21.97	32,030,519	20.991	-3.35%
2015-10-09	0	28.35	28.35	28.40	28.20	29.50	35,091,727	1,016,827,460	28.976	21.33	21.33	21.37	21.22	22.20	46,639,888	21.802	0.89%
2015-10-08	0	28.10	28.10	28.15	27.60	28.90	30,921,298	882,720,246	28.547	21.14	21.14	21.18	20.77	21.74	41,097,033	21.479	1.63%
2015-10-07	0	27.65	27.50	27.60	26.85	27.85	21,523,934	589,615,908	27.394	20.80	20.69	20.77	20.20	20.95	28,607,138	20.611	-0.54%
2015-10-06	0	27.80	27.85	27.90	26.50	27.95	62,260,129	1,687,229,620	27.100	20.92	20.95	20.99	19.94	21.03	82,749,003	20.390	8.59%
2015-10-05	0	25.60	25.55	25.60	25.00	26.80	41,091,124	1,062,349,501	25.854	19.26	19.22	19.26	18.81	20.16	54,613,596	19.452	3.43%
2015-10-02	0	24.75	24.70	24.75	23.00	25.35	75,740,989	1,846,825,856	24.383	18.62	18.58	18.62	17.31	19.07	100,666,212	18.346	6.22%
2015-09-30	0	23.30	23.25	23.35	22.85	24.35	30,449,403	711,876,157	23.379	17.53	17.49	17.57	17.19	18.32	40,469,845	17.590	-3.92%
2015-09-29	0	24.25	24.15	24.20	24.05	26.20	39,829,900	983,428,198	24.691	18.25	18.17	18.21	18.10	19.71	52,937,323	18.577	-9.35%
2015-09-25	0	26.75	26.70	26.75	25.95	27.05	22,116,598	586,437,732	26.516	20.13	20.09	20.13	19.52	20.35	29,394,839	19.950	3.28%
2015-09-24	0	25.90	25.90	25.95	25.80	26.75	15,386,789	400,391,153	26.022	19.49	19.49	19.52	19.41	20.13	20,450,350	19.579	-1.71%
2015-09-23	0	26.35	26.35	26.40	25.80	26.80	16,845,292	440,796,478	26.167	19.83	19.83	19.86	19.41	20.16	22,388,825	19.688	-2.95%
2015-09-22	0	27.15	27.15	27.20	27.05	28.15	21,158,285	582,192,502	27.516	20.43	20.43	20.47	20.35	21.18	28,121,159	20.703	-2.34%
2015-09-21	0	27.80	27.75	27.85	27.60	28.20	18,246,787	508,194,297	27.851	20.92	20.88	20.95	20.77	21.22	24,251,531	20.955	-2.46%
2015-09-18	0	28.50	28.50	28.65	27.30	28.65	27,173,608	765,129,056	28.157	21.44	21.44	21.56	20.54	21.56	36,116,035	21.185	5.75%
2015-09-17	0	26.95	26.95	27.00	26.50	27.35	19,086,195	515,019,590	26.984	20.28	20.28	20.31	19.94	20.58	25,367,175	20.303	0.56%
2015-09-16	0	26.80	26.80	26.85	25.75	26.95	18,302,647	483,189,143	26.400	20.16	20.16	20.20	19.37	20.28	24,325,774	19.863	4.69%
2015-09-15	0	25.60	25.55	25.60	25.10	25.85	31,003,085	791,998,687	25.546	19.26	19.22	19.26	18.89	19.45	41,205,735	19.221	-0.97%
2015-09-14	0	25.85	25.80	25.90	25.45	26.90	15,646,104	405,416,537	25.912	19.45	19.41	19.49	19.15	20.24	20,795,002	19.496	-3.00%
2015-09-11	0	26.65	26.60	26.75	26.35	27.05	15,281,175	407,497,423	26.667	20.05	20.01	20.13	19.83	20.35	20,309,980	20.064	-1.48%
2015-09-10	0	27.05	26.95	27.05	26.90	27.80	10,306,711	280,669,678	27.232	20.35	20.28	20.35	20.24	20.92	13,698,495	20.489	-4.75%
2015-09-09	0	28.40	28.35	28.40	27.45	28.45	13,843,407	389,444,982	28.132	21.37	21.33	21.37	20.65	21.41	18,399,065	21.167	3.27%
2015-09-08	0	27.50	27.45	27.50	26.65	27.85	16,853,931	457,253,327	27.130	20.69	20.65	20.69	20.05	20.95	22,400,307	20.413	3.58%
2015-09-07	0	26.55	26.50	26.55	26.30	27.05	19,487,121	519,025,217	26.634	19.98	19.94	19.98	19.79	20.35	25,900,040	20.040	-1.30%
2015-09-04	0	26.90	26.80	26.85	26.10	27.05	23,299,009	621,085,580	26.657	20.24	20.16	20.20	19.64	20.35	30,966,363	20.057	5.91%
2015-09-02	0	25.40	25.35	25.40	25.10	26.75	22,224,937	573,087,900	25.786	19.11	19.07	19.11	18.89	20.13	29,538,830	19.401	-3.24%
2015-09-01	0	26.25	26.15	26.20	25.60	27.25	21,756,034	571,790,697	26.282	19.75	19.68	19.71	19.26	20.50	28,915,618	19.774	-2.42%
2015-08-31	0	26.90	26.85	26.90	26.50	28.00	14,995,020	403,570,309	26.914	20.24	20.20	20.24	19.94	21.07	19,929,656	20.250	-1.65%
2015-08-28	0	27.35	27.30	27.35	27.30	29.30	15,261,506	429,401,970	28.136	20.58	20.54	20.58	20.54	22.05	20,283,839	21.170	-2.32%
2015-08-27	0	28.00	27.90	28.00	27.10	28.10	26,715,106	743,423,535	27.828	21.07	20.99	21.07	20.39	21.14	35,506,647	20.938	5.86%
2015-08-26	0	26.45	26.45	26.50	26.30	27.45	17,114,751	457,823,889	26.750	19.90	19.90	19.94	19.79	20.65	22,746,959	20.127	-3.11%
2015-08-25	0	27.30	27.25	27.30	26.80	29.15	30,023,971	833,209,989	27.752	20.54	20.50	20.54	20.16	21.93	39,904,409	20.880	-2.33%
2015-08-24	0	27.95	27.95	28.00	27.50	28.95	23,546,617	661,548,922	28.095	21.03	21.03	21.07	20.69	21.78	31,295,455	21.139	-5.25%
2015-08-21	0	29.50	29.45	29.55	29.30	29.95	22,162,362	656,557,113	29.625	22.20	22.16	22.23	22.05	22.53	29,455,663	22.290	-3.12%
2015-08-20	0	30.45	30.45	30.50	29.80	31.55	20,598,045	627,218,458	30.450	22.91	22.91	22.95	22.42	23.74	27,376,553	22.911	-3.64%
2015-08-19	0	31.60	31.55	31.60	30.90	32.40	34,497,059	1,087,204,814	31.516	23.78	23.74	23.78	23.25	24.38	45,849,524	23.712	-3.36%
2015-08-18	0	32.70	32.55	32.75	32.20	33.70	17,264,100	565,686,057	32.767	24.60	24.49	24.64	24.23	25.36	22,945,456	24.654	-2.53%
2015-08-17	0	33.55	33.55	33.60	33.10	33.95	9,958,853	333,953,194	33.533	25.24	25.24	25.28	24.90	25.54	13,236,162	25.230	-1.03%
2015-08-14	0	33.90	33.85	33.95	33.20	34.40	18,716,033	633,882,566	33.868	25.51	25.47	25.54	24.98	25.88	24,875,199	25.483	1.19%
2015-08-13	0	33.50	33.45	33.65	33.15	34.75	41,025,629	1,384,216,824	33.740	25.21	25.17	25.32	24.94	26.15	54,526,548	25.386	-3.18%
2015-08-12	0	34.60	34.55	34.60	34.05	35.95	38,684,011	1,348,487,268	34.859	26.03	26.00	26.03	25.62	27.05	51,414,339	26.228	-5.21%
2015-08-11	0	36.50	36.45	36.50	35.85	37.55	26,694,163	977,407,108	36.615	27.46	27.42	27.46	26.97	28.25	35,478,812	27.549	-0.14%
2015-08-10	0	36.55	36.35	36.55	34.80	36.90	23,653,020	855,085,779	36.151	27.50	27.35	27.50	26.18	27.76	31,436,874	27.200	3.98%
2015-08-07	0	35.15	35.10	35.15	34.55	35.30	13,682,745	479,042,252	35.011	26.45	26.41	26.45	26.00	26.56	18,185,531	26.342	1.59%
2015-08-06	0	34.60	34.50	34.55	34.20	35.20	10,096,751	351,456,131	34.809	26.03	25.96	26.00	25.73	26.48	13,419,440	26.190	0.58%
2015-08-05	0	34.40	34.40	34.45	33.95	35.35	15,605,448	540,757,386	34.652	25.88	25.88	25.92	25.54	26.60	20,740,967	26.072	1.78%
2015-08-04	0	33.80	33.75	33.85	33.45	34.70	12,660,523	429,113,469	33.894	25.43	25.39	25.47	25.17	26.11	16,826,911	25.502	-0.29%
2015-08-03	0	33.90	33.90	33.95	33.20	34.60	17,475,631	595,843,210	34.096	25.51	25.51	25.54	24.98	26.03	23,226,599	25.653	-1.17%
2015-07-31	0	34.30	34.25	34.30	33.55	34.50	24,780,267	847,002,186	34.181	25.81	25.77	25.81	25.24	25.96	32,935,081	25.717	4.26%
2015-07-30	0	32.90	32.90	32.95	32.65	33.40	14,205,138	469,551,441	33.055	24.75	24.75	24.79	24.57	25.13	18,879,836	24.871	-0.15%
2015-07-29	0	32.95	32.95	33.00	31.85	33.45	16,035,244	527,852,786	32.918	24.79	24.79	24.83	23.96	25.17	21,312,202	24.768	2.01%
2015-07-28	0	32.30	32.20	32.30	31.40	33.00	19,218,669	615,778,649	32.041	24.30	24.23	24.30	23.63	24.83	25,543,245	24.107	-0.77%
2015-07-27	0	32.55	32.40	32.45	32.20	33.85	22,832,313	749,359,382	32.820	24.49	24.38	24.42	24.23	25.47	30,346,085	24.694	-3.84%
2015-07-24	0	33.85	33.85	33.90	33.50	35.15	36,586,834	1,250,586,916	34.181	25.47	25.47	25.51	25.21	26.45	48,627,012	25.718	1.50%
2015-07-23	0	33.35	33.20	33.30	32.40	34.15	38,170,390	1,273,147,692	33.354	25.09	24.98	25.05	24.38	25.69	50,731,693	25.096	7.93%
2015-07-22	0	30.90	30.90	30.95	30.85	32.00	12,017,316	376,577,905	31.336	23.25	23.25	23.29	23.21	24.08	15,972,034	23.577	-2.68%
2015-07-21	0	31.75	31.65	31.70	31.50	32.35	7,698,707	245,190,496	31.848	23.89	23.81	23.85	23.70	24.34	10,232,236	23.963	-1.09%
2015-07-20	0	32.10	32.05	32.15	31.55	32.50	7,373,960	236,534,873	32.077	24.15	24.11	24.19	23.74	24.45	9,800,620	24.135	-0.16%
2015-07-17	0	32.15	32.05	32.20	31.40	32.35	8,511,054	272,180,822	31.980	24.19	24.11	24.23	23.63	24.34	11,311,914	24.061	1.74%
2015-07-16	0	31.60	31.55	31.60	30.80	31.75	10,809,168	338,553,528	31.321	23.78	23.74	23.78	23.17	23.89	14,366,303	23.566	-0.32%
2015-07-15	0	31.70	31.70	31.75	31.10	32.80	20,073,027	637,485,448	31.758	23.85	23.85	23.89	23.40	24.68	26,678,759	23.895	-2.31%
2015-07-14	0	32.45	32.35	32.40	31.70	33.35	47,825,203	1,559,564,675	32.610	24.42	24.34	24.38	23.85	25.09	63,563,760	24.535	4.85%
2015-07-13	0	30.95	30.75	30.80	28.85	31.20	27,890,277	847,951,041	30.403	23.29	23.14	23.17	21.71	23.47	37,068,549	22.875	4.74%
2015-07-10	0	29.55	29.50	29.55	28.60	30.60	36,410,775	1,077,243,018	29.586	22.23	22.20	22.23	21.52	23.02	48,393,015	22.260	2.60%
2015-07-09	0	28.80	28.75	28.80	27.75	29.40	42,214,292	1,211,004,905	28.687	21.67	21.63	21.67	20.88	22.12	56,106,382	21.584	2.67%
2015-07-08	0	28.05	28.00	28.10	27.00	29.60	35,295,000	990,677,412	28.069	21.10	21.07	21.14	20.31	22.27	46,910,055	21.119	-3.44%
2015-07-07	0	29.05	29.00	29.05	28.70	30.45	28,501,919	844,115,304	29.616	21.86	21.82	21.86	21.59	22.91	37,881,473	22.283	0.17%
2015-07-06	0	29.00	29.00	29.05	28.00	30.30	21,076,399	610,752,147	28.978	21.82	21.82	21.86	21.07	22.80	28,012,326	21.803	-1.53%
2015-07-03	0	29.45	29.45	29.55	29.30	30.55	30,735,767	917,500,615	29.851	22.16	22.16	22.23	22.05	22.99	40,850,447	22.460	0.68%
2015-07-02	0	29.25	29.20	29.25	28.50	30.85	67,523,127	2,012,553,608	29.805	22.01	21.97	22.01	21.44	23.21	89,743,975	22.426	12.07%
2015-06-30	0	26.10	26.00	26.05	25.90	26.80	21,131,259	552,864,190	26.163	19.64	19.56	19.60	19.49	20.16	28,085,239	19.685	-2.06%
2015-06-29	0	26.65	26.55	26.65	26.20	27.95	20,623,605	550,402,207	26.688	20.05	19.98	20.05	19.71	21.03	27,410,524	20.080	-4.65%
2015-06-26	0	27.95	27.90	27.95	27.60	28.45	14,481,642	404,525,058	27.934	21.03	20.99	21.03	20.77	21.41	19,247,333	21.017	-2.27%
2015-06-25	0	28.60	28.60	28.70	28.40	28.90	9,518,887	272,247,507	28.601	21.52	21.52	21.59	21.37	21.74	12,651,410	21.519	0.00%
2015-06-24	0	28.60	28.55	28.60	28.40	29.30	8,591,722	246,446,735	28.684	21.52	21.48	21.52	21.37	22.05	11,419,129	21.582	-1.04%
2015-06-23	0	28.90	28.90	28.95	28.35	29.10	6,853,187	197,949,854	28.884	21.74	21.74	21.78	21.33	21.89	9,108,468	21.733	0.17%
2015-06-22	0	28.85	28.75	28.85	28.05	29.20	11,567,161	331,076,652	28.622	21.71	21.63	21.71	21.10	21.97	15,373,740	21.535	-0.52%
2015-06-19	0	30.00	29.95	30.20	29.85	30.80	13,680,212	413,914,423	30.256	21.82	21.78	21.96	21.71	22.40	18,809,136	22.006	0.50%
2015-06-18	0	29.85	29.85	29.90	29.35	30.00	10,044,897	299,351,126	29.801	21.71	21.71	21.75	21.35	21.82	13,810,885	21.675	1.19%
2015-06-17	0	29.50	29.40	29.50	29.00	29.85	9,855,464	290,830,673	29.510	21.46	21.38	21.46	21.09	21.71	13,550,430	21.463	1.03%
2015-06-16	0	29.20	29.20	29.25	29.00	29.75	9,326,186	274,142,037	29.395	21.24	21.24	21.27	21.09	21.64	12,822,718	21.379	0.34%
2015-06-15	0	29.10	29.10	29.20	28.80	29.35	7,954,935	231,483,987	29.099	21.16	21.16	21.24	20.95	21.35	10,937,364	21.165	-0.17%
2015-06-12	0	29.15	29.15	29.25	28.95	29.50	6,951,886	202,832,918	29.177	21.20	21.20	21.27	21.06	21.46	9,558,256	21.221	1.04%
2015-06-11	0	28.85	28.85	28.90	28.55	29.40	12,136,822	349,385,426	28.787	20.98	20.98	21.02	20.76	21.38	16,687,105	20.937	-1.20%
2015-06-10	0	29.20	29.20	29.25	28.60	29.60	8,759,691	255,082,794	29.120	21.24	21.24	21.27	20.80	21.53	12,043,835	21.180	-0.85%
2015-06-09	0	29.45	29.35	29.50	29.10	29.65	12,907,126	378,462,636	29.322	21.42	21.35	21.46	21.16	21.56	17,746,208	21.326	-1.67%
2015-06-08	0	29.95	29.95	30.05	29.70	30.60	13,690,030	411,925,884	30.090	21.78	21.78	21.86	21.60	22.26	18,822,635	21.885	-0.50%
2015-06-05	0	30.10	30.05	30.10	29.30	31.00	24,264,219	733,449,842	30.228	21.89	21.86	21.89	21.31	22.55	33,361,251	21.985	1.01%
2015-06-04	0	29.80	29.80	29.90	28.80	30.85	38,447,190	1,145,016,994	29.782	21.67	21.67	21.75	20.95	22.44	52,861,638	21.661	4.75%
2015-06-03	0	28.45	28.40	28.45	28.05	28.50	13,933,121	394,801,166	28.335	20.69	20.66	20.69	20.40	20.73	19,156,864	20.609	-0.18%
2015-06-02	0	28.50	28.50	28.60	28.25	29.35	22,660,972	647,224,281	28.561	20.73	20.73	20.80	20.55	21.35	31,156,922	20.773	-1.21%
2015-06-01	0	28.85	28.80	28.85	28.70	30.05	26,187,584	761,109,469	29.064	20.98	20.95	20.98	20.87	21.86	36,005,716	21.139	-3.67%
2015-05-29	0	29.95	29.90	29.95	29.60	30.80	22,025,915	659,965,968	29.963	21.78	21.75	21.78	21.53	22.40	30,283,772	21.793	-1.80%
2015-05-28	0	30.50	30.50	30.55	30.05	31.50	26,649,967	813,584,596	30.529	22.18	22.18	22.22	21.86	22.91	36,641,453	22.204	-3.48%
2015-05-27	0	31.60	31.50	31.60	31.50	32.25	10,128,060	320,675,479	31.662	22.98	22.91	22.98	22.91	23.46	13,925,227	23.028	-0.94%
2015-05-26	0	31.90	31.90	31.95	31.70	33.05	12,250,793	395,236,307	32.262	23.20	23.20	23.24	23.06	24.04	16,843,805	23.465	-1.39%
2015-05-22	0	32.35	32.25	32.30	32.00	32.55	11,755,302	378,773,529	32.222	23.53	23.46	23.49	23.27	23.67	16,162,547	23.435	0.94%
2015-05-21	0	32.05	32.00	32.05	31.45	32.25	18,552,156	590,006,479	31.803	23.31	23.27	23.31	22.87	23.46	25,507,647	23.131	1.42%
2015-05-20	0	31.60	31.50	31.60	31.20	31.75	10,701,940	336,743,663	31.466	22.98	22.91	22.98	22.69	23.09	14,714,263	22.886	-0.32%
2015-05-19	0	31.70	31.70	31.75	31.50	32.00	12,962,907	411,250,157	31.725	23.06	23.06	23.09	22.91	23.27	17,822,902	23.074	-1.09%
2015-05-18	0	32.05	32.05	32.15	31.85	32.60	6,659,071	213,545,998	32.068	23.31	23.31	23.38	23.17	23.71	9,155,660	23.324	-1.54%
2015-05-15	0	32.55	32.50	32.60	32.00	32.90	12,136,743	393,446,688	32.418	23.67	23.64	23.71	23.27	23.93	16,686,996	23.578	1.88%
2015-05-14	0	31.95	31.90	31.95	31.30	32.85	17,128,531	547,285,531	31.952	23.24	23.20	23.24	22.77	23.89	23,550,283	23.239	-2.29%
2015-05-13	0	32.70	32.75	32.80	32.65	33.15	6,490,935	213,091,151	32.829	23.78	23.82	23.86	23.75	24.11	8,924,487	23.877	-0.61%
2015-05-12	0	32.90	32.80	32.95	32.50	33.35	11,175,860	366,902,538	32.830	23.93	23.86	23.97	23.64	24.26	15,365,863	23.878	-0.30%
2015-05-11	0	33.00	32.95	33.05	32.80	33.60	10,926,423	362,217,929	33.151	24.00	23.97	24.04	23.86	24.44	15,022,909	24.111	0.00%
2015-05-08	0	33.00	33.00	33.05	32.30	33.50	16,218,613	535,621,792	33.025	24.00	24.00	24.04	23.49	24.37	22,299,223	24.020	1.69%
2015-05-07	0	32.45	32.50	32.55	32.25	32.90	9,186,051	298,909,741	32.540	23.60	23.64	23.67	23.46	23.93	12,630,044	23.667	-0.92%
2015-05-06	0	32.75	32.60	32.75	32.55	33.40	10,026,468	329,979,202	32.911	23.82	23.71	23.82	23.67	24.29	13,785,546	23.937	-1.21%
2015-05-05	0	33.15	33.15	33.20	32.60	33.30	19,277,970	635,453,425	32.963	24.11	24.11	24.15	23.71	24.22	26,505,580	23.974	1.07%
2015-05-04	0	32.80	32.80	32.85	31.60	32.95	29,836,782	959,143,475	32.146	23.86	23.86	23.89	22.98	23.97	41,023,055	23.381	3.31%
2015-04-30	0	31.75	31.65	31.85	31.55	32.20	14,324,048	455,032,628	31.767	23.09	23.02	23.17	22.95	23.42	19,694,356	23.105	-0.78%
2015-04-29	0	32.00	32.05	32.10	31.35	32.10	17,457,134	551,771,898	31.607	23.27	23.31	23.35	22.80	23.35	24,002,084	22.988	-0.62%
2015-04-28	0	32.20	32.10	32.25	32.00	32.60	22,129,988	714,258,328	32.276	23.42	23.35	23.46	23.27	23.71	30,426,864	23.475	-1.23%
2015-04-27	0	32.60	32.55	32.65	32.25	32.85	20,134,672	655,826,591	32.572	23.71	23.67	23.75	23.46	23.89	27,683,473	23.690	-0.15%
2015-04-24	0	32.65	32.60	32.65	31.20	33.40	22,456,937	727,517,817	32.396	23.75	23.71	23.75	22.69	24.29	30,876,391	23.562	2.67%
2015-04-23	0	31.80	31.75	31.85	31.25	32.25	24,858,581	791,705,021	31.848	23.13	23.09	23.17	22.73	23.46	34,178,449	23.164	-2.45%
2015-04-22	0	32.60	32.55	32.70	32.25	33.95	35,858,412	1,175,527,348	32.783	23.71	23.67	23.78	23.46	24.69	49,302,287	23.843	-2.25%
2015-04-21	0	33.35	33.30	33.35	32.80	33.80	26,236,462	875,538,363	33.371	24.26	24.22	24.26	23.86	24.58	36,072,919	24.271	0.76%
2015-04-20	0	33.10	33.05	33.10	33.00	34.60	17,867,346	599,459,064	33.551	24.07	24.04	24.07	24.00	25.17	24,566,091	24.402	-2.65%
2015-04-17	0	34.00	34.00	34.05	33.65	34.15	10,782,139	365,747,529	33.922	24.73	24.73	24.77	24.47	24.84	14,824,530	24.672	0.00%
2015-04-16	0	34.00	33.95	34.00	33.15	35.10	19,156,537	656,327,103	34.261	24.73	24.69	24.73	24.11	25.53	26,338,620	24.919	1.19%
2015-04-15	0	33.60	33.55	33.65	33.40	34.45	36,695,042	1,237,699,675	33.729	24.44	24.40	24.47	24.29	25.06	50,452,583	24.532	-2.47%
2015-04-14	0	34.45	34.40	34.45	34.20	35.70	21,837,386	757,496,664	34.688	25.06	25.02	25.06	24.87	25.97	30,024,561	25.229	-4.83%
2015-04-13	0	36.20	36.20	36.25	35.50	37.75	24,900,318	896,615,448	36.008	26.33	26.33	26.37	25.82	27.46	34,235,834	26.189	-2.82%
2015-04-10	0	37.25	37.10	37.25	36.55	38.25	34,715,758	1,293,008,849	37.246	27.09	26.98	27.09	26.58	27.82	47,731,234	27.089	1.64%
2015-04-09	0	36.65	36.60	36.70	35.55	39.15	55,450,012	2,062,972,652	37.204	26.66	26.62	26.69	25.86	28.47	76,239,082	27.059	5.92%
2015-04-08	0	34.60	34.70	34.75	33.00	35.15	31,354,185	1,077,853,346	34.377	25.17	25.24	25.27	24.00	25.57	43,109,355	25.003	6.46%
2015-04-02	0	32.50	32.50	32.60	32.25	33.00	7,729,660	251,665,001	32.558	23.64	23.64	23.71	23.46	24.00	10,627,629	23.680	-0.46%
2015-04-01	0	32.65	32.60	32.65	31.60	32.85	11,449,847	369,487,477	32.270	23.75	23.71	23.75	22.98	23.89	15,742,572	23.471	1.71%
2015-03-31	0	32.10	32.15	32.25	31.80	33.00	13,193,545	423,196,991	32.076	23.35	23.38	23.46	23.13	24.00	18,140,010	23.329	-1.23%
2015-03-30	0	32.50	32.45	32.50	32.35	33.05	12,574,886	410,510,356	32.645	23.64	23.60	23.64	23.53	24.04	17,289,406	23.743	0.62%
2015-03-27	0	32.30	32.25	32.35	32.10	32.75	9,405,922	303,630,275	32.281	23.49	23.46	23.53	23.35	23.82	12,932,348	23.478	-0.62%
2015-03-26	0	32.50	32.50	32.60	32.40	33.15	7,999,233	261,867,356	32.737	23.64	23.64	23.71	23.57	24.11	10,998,270	23.810	-0.91%
2015-03-25	0	32.80	32.85	32.90	32.30	33.20	20,321,399	665,214,499	32.735	23.86	23.89	23.93	23.49	24.15	27,940,207	23.809	2.34%
2015-03-24	0	32.05	32.10	32.15	32.00	32.45	13,245,497	426,449,562	32.196	23.31	23.35	23.38	23.27	23.60	18,211,439	23.417	0.47%
2015-03-23	0	31.90	31.90	31.95	31.75	32.95	14,227,031	455,644,658	32.027	23.20	23.20	23.24	23.09	23.97	19,560,966	23.294	-0.93%
2015-03-20	0	32.20	32.15	32.30	31.40	32.35	23,691,743	756,351,820	31.925	23.42	23.38	23.49	22.84	23.53	32,574,145	23.219	3.21%
2015-03-19	0	31.20	31.40	31.45	30.10	31.55	29,936,964	924,023,714	30.866	22.69	22.84	22.87	21.89	22.95	41,160,796	22.449	3.31%
2015-03-18	0	30.20	30.10	30.25	29.50	30.65	29,378,573	886,734,196	30.183	21.96	21.89	22.00	21.46	22.29	40,393,056	21.953	0.83%
2015-03-17	0	29.95	30.00	30.05	29.55	31.40	34,023,630	1,027,355,320	30.195	21.78	21.82	21.86	21.49	22.84	46,779,617	21.962	-2.92%
2015-03-16	0	30.85	30.85	30.90	30.50	31.30	15,352,392	473,708,033	30.856	22.44	22.44	22.47	22.18	22.77	21,108,242	22.442	-1.44%
2015-03-13	0	31.30	31.25	31.30	30.85	31.85	17,153,828	538,527,550	31.394	22.77	22.73	22.77	22.44	23.17	23,585,064	22.833	-0.32%
2015-03-12	0	31.40	31.35	31.45	30.20	31.65	33,942,194	1,055,239,183	31.089	22.84	22.80	22.87	21.96	23.02	46,667,649	22.612	0.48%
2015-03-11	0	31.25	31.20	31.30	31.10	32.30	23,396,537	735,622,574	31.442	22.73	22.69	22.77	22.62	23.49	32,168,262	22.868	-3.55%
2015-03-10	0	32.40	32.40	32.50	32.05	33.65	24,909,230	809,198,047	32.486	23.57	23.57	23.64	23.31	24.47	34,248,087	23.628	-3.71%
2015-03-09	0	33.65	33.80	33.85	33.40	34.25	14,653,745	494,912,859	33.774	24.47	24.58	24.62	24.29	24.91	20,147,661	24.564	-0.88%
2015-03-06	0	33.95	33.95	34.05	33.90	34.60	17,027,938	581,591,232	34.155	24.69	24.69	24.77	24.66	25.17	23,411,976	24.842	-1.59%
2015-03-05	0	34.50	34.45	34.60	34.10	35.55	23,760,252	820,781,293	34.544	25.09	25.06	25.17	24.80	25.86	32,668,339	25.125	-2.27%
2015-03-04	0	35.30	35.20	35.25	35.00	36.00	11,169,617	396,066,569	35.459	25.67	25.60	25.64	25.46	26.18	15,357,280	25.790	-1.67%
2015-03-03	0	35.90	35.90	35.95	35.75	37.00	22,818,599	825,162,507	36.162	26.11	26.11	26.15	26.00	26.91	31,373,646	26.301	1.70%
2015-03-02	0	35.30	35.15	35.20	34.85	35.60	14,396,462	507,463,474	35.249	25.67	25.57	25.60	25.35	25.89	19,793,919	25.637	-0.28%
2015-02-27	0	35.40	35.35	35.45	34.95	35.80	20,312,745	719,828,358	35.437	25.75	25.71	25.78	25.42	26.04	27,928,308	25.774	2.31%
2015-02-26	0	34.60	34.60	34.65	34.55	35.60	34,249,116	1,194,767,359	34.885	25.17	25.17	25.20	25.13	25.89	47,089,641	25.372	-3.08%
2015-02-25	0	35.70	35.75	35.80	35.05	36.80	36,268,744	1,286,035,730	35.459	25.97	26.00	26.04	25.49	26.77	49,866,459	25.790	-5.80%
2015-02-24	0	37.90	37.90	37.95	37.40	39.60	18,152,209	690,633,745	38.047	27.57	27.57	27.60	27.20	28.80	24,957,754	27.672	-2.70%
2015-02-23	0	38.95	38.85	39.00	38.60	39.85	16,281,046	633,765,613	38.927	28.33	28.26	28.37	28.07	28.98	22,385,063	28.312	-2.01%
2015-02-18	0	39.75	39.70	39.75	39.50	39.80	6,933,768	274,754,666	39.626	28.91	28.87	28.91	28.73	28.95	9,533,345	28.820	1.66%
2015-02-17	0	39.10	39.05	39.15	39.05	39.40	8,098,240	317,505,789	39.207	28.44	28.40	28.47	28.40	28.66	11,134,396	28.516	0.39%
2015-02-16	0	38.95	38.95	39.05	38.20	39.15	16,020,366	622,441,570	38.853	28.33	28.33	28.40	27.78	28.47	22,026,650	28.259	0.78%
2015-02-13	0	38.65	38.60	38.70	37.75	38.85	28,801,049	1,098,563,972	38.143	28.11	28.07	28.15	27.46	28.26	39,599,009	27.742	3.20%
2015-02-12	0	37.45	37.40	37.50	37.10	38.50	19,959,512	752,195,205	37.686	27.24	27.20	27.27	26.98	28.00	27,442,643	27.410	-1.58%
2015-02-11	0	38.05	38.05	38.10	37.60	38.40	15,283,253	580,678,779	37.994	27.67	27.67	27.71	27.35	27.93	21,013,182	27.634	0.93%
2015-02-10	0	37.70	37.70	37.80	37.05	38.40	17,032,846	644,721,203	37.852	27.42	27.42	27.49	26.95	27.93	23,418,724	27.530	1.32%
2015-02-09	0	38.20	38.15	38.20	37.50	38.30	11,110,720	422,685,538	38.043	27.06	27.03	27.06	26.57	27.13	15,682,739	26.952	-0.39%
2015-02-06	0	38.35	38.35	38.40	36.85	38.70	20,151,049	763,445,809	37.886	27.17	27.17	27.21	26.11	27.42	28,443,129	26.841	3.09%
2015-02-05	0	37.20	37.15	37.30	37.05	38.75	12,718,483	477,101,983	37.513	26.36	26.32	26.43	26.25	27.45	17,952,090	26.576	-1.33%
2015-02-04	0	37.70	37.65	37.70	37.15	38.15	10,824,535	407,673,660	37.662	26.71	26.67	26.71	26.32	27.03	15,278,790	26.682	-0.26%
2015-02-03	0	37.80	37.80	37.85	37.80	38.40	12,240,617	464,514,382	37.949	26.78	26.78	26.82	26.78	27.21	17,277,584	26.885	0.27%
2015-02-02	0	37.70	37.60	37.65	37.00	38.00	15,570,025	583,965,213	37.506	26.71	26.64	26.67	26.21	26.92	21,977,031	26.572	-0.92%
2015-01-30	0	38.05	37.85	37.95	37.80	39.80	15,054,829	578,325,306	38.415	26.96	26.82	26.89	26.78	28.20	21,249,834	27.216	-2.93%
2015-01-29	0	39.20	39.15	39.20	39.10	40.05	13,590,832	536,527,189	39.477	27.77	27.74	27.77	27.70	28.37	19,183,407	27.968	-1.13%
2015-01-28	0	39.65	39.55	39.60	39.40	40.55	16,495,138	656,717,398	39.813	28.09	28.02	28.06	27.91	28.73	23,282,824	28.206	-1.25%
2015-01-27	0	40.15	40.15	40.20	39.50	40.35	22,139,470	885,534,386	39.998	28.44	28.44	28.48	27.98	28.59	31,249,777	28.337	2.95%
2015-01-26	0	39.00	38.95	39.00	38.60	40.00	12,414,047	486,001,490	39.149	27.63	27.59	27.63	27.35	28.34	17,522,380	27.736	2.23%
2015-01-23	0	38.15	38.15	38.20	37.25	38.95	21,677,528	826,211,674	38.114	27.03	27.03	27.06	26.39	27.59	30,597,748	27.002	0.79%
2015-01-22	0	37.85	37.75	37.80	36.70	38.00	16,340,389	611,885,940	37.446	26.82	26.74	26.78	26.00	26.92	23,064,397	26.529	3.56%
2015-01-21	0	36.55	36.55	36.70	35.60	37.15	16,004,952	585,898,780	36.607	25.89	25.89	26.00	25.22	26.32	22,590,929	25.935	3.25%
2015-01-20	0	35.40	35.30	35.50	35.10	36.30	11,359,208	402,892,475	35.468	25.08	25.01	25.15	24.87	25.72	16,033,479	25.128	-0.42%
2015-01-19	0	35.55	35.50	35.60	35.20	36.80	17,898,110	636,649,835	35.571	25.19	25.15	25.22	24.94	26.07	25,263,114	25.201	-3.79%
2015-01-16	0	36.95	37.05	37.10	36.80	38.45	21,924,219	825,820,527	37.667	26.18	26.25	26.28	26.07	27.24	30,945,951	26.686	-3.02%
2015-01-15	0	38.10	38.00	38.10	37.55	38.20	8,671,260	329,072,070	37.950	26.99	26.92	26.99	26.60	27.06	12,239,450	26.886	1.46%
2015-01-14	0	37.55	37.50	37.55	37.40	38.00	10,088,595	379,304,637	37.597	26.60	26.57	26.60	26.50	26.92	14,240,013	26.637	0.40%
2015-01-13	0	37.40	37.30	37.35	36.65	37.70	13,840,910	516,654,354	37.328	26.50	26.43	26.46	25.97	26.71	19,536,392	26.446	2.33%
2015-01-12	0	36.55	36.45	36.55	36.00	37.20	12,828,380	466,225,046	36.343	25.89	25.82	25.89	25.50	26.36	18,107,209	25.748	-0.68%
2015-01-09	0	36.80	36.75	36.80	36.75	37.90	10,601,765	396,028,804	37.355	26.07	26.04	26.07	26.04	26.85	14,964,351	26.465	-0.94%
2015-01-08	0	37.15	37.05	37.15	36.35	38.45	11,875,686	442,028,812	37.221	26.32	26.25	26.32	25.75	27.24	16,762,485	26.370	0.27%
2015-01-07	0	37.05	36.90	37.05	34.50	37.50	27,340,773	985,476,372	36.044	26.25	26.14	26.25	24.44	26.57	38,591,397	25.536	3.06%
2015-01-06	0	35.95	35.90	36.00	35.60	36.90	17,516,607	631,568,773	36.055	25.47	25.43	25.50	25.22	26.14	24,724,624	25.544	-3.49%
2015-01-05	0	37.25	37.20	37.35	37.10	38.15	8,774,386	331,105,411	37.736	26.39	26.36	26.46	26.28	27.03	12,385,012	26.734	-1.19%
2015-01-02	0	37.70	37.60	37.70	37.30	38.70	7,453,455	281,193,419	37.727	26.71	26.64	26.71	26.43	27.42	10,520,523	26.728	-1.18%
2014-12-31	0	38.15	38.20	38.30	37.80	38.60	4,391,278	167,626,204	38.173	27.03	27.06	27.13	26.78	27.35	6,198,272	27.044	-0.65%
2014-12-30	0	38.40	38.35	38.40	38.30	39.55	10,202,170	395,889,635	38.805	27.21	27.17	27.21	27.13	28.02	14,400,324	27.492	-1.29%
2014-12-29	0	38.90	38.80	38.95	38.50	39.45	9,229,593	359,811,341	38.985	27.56	27.49	27.59	27.28	27.95	13,027,535	27.619	1.04%
2014-12-24	0	38.50	38.50	38.60	37.00	38.95	11,001,116	420,323,936	38.207	27.28	27.28	27.35	26.21	27.59	15,528,033	27.069	3.08%
2014-12-23	0	37.35	37.30	37.35	37.00	38.25	12,056,867	452,176,499	37.504	26.46	26.43	26.46	26.21	27.10	17,018,222	26.570	-0.53%
2014-12-22	0	37.55	37.55	37.60	37.35	39.45	16,512,402	625,965,373	37.909	26.60	26.60	26.64	26.46	27.95	23,307,192	26.857	-2.59%
2014-12-19	0	38.55	38.50	38.60	38.45	40.20	16,575,006	648,834,534	39.145	27.31	27.28	27.35	27.24	28.48	23,395,558	27.733	-0.52%
2014-12-18	0	38.75	38.65	38.70	36.90	39.00	41,869,546	1,595,608,137	38.109	27.45	27.38	27.42	26.14	27.63	59,098,704	26.999	2.11%
2014-12-17	0	37.95	37.85	37.90	37.80	40.35	46,554,031	1,794,105,640	38.538	26.89	26.82	26.85	26.78	28.59	65,710,837	27.303	-6.18%
2014-12-16	0	40.45	40.45	40.50	40.10	40.80	15,019,566	607,435,818	40.443	28.66	28.66	28.69	28.41	28.91	21,200,060	28.653	-0.86%
2014-12-15	0	40.80	40.70	40.85	40.35	41.10	7,610,605	309,869,288	40.716	28.91	28.83	28.94	28.59	29.12	10,742,340	28.846	-0.37%
2014-12-12	0	40.95	40.90	41.00	40.50	41.30	13,195,170	540,022,994	40.926	29.01	28.98	29.05	28.69	29.26	18,624,932	28.995	2.12%
2014-12-11	0	40.10	40.10	40.25	38.75	40.60	9,843,237	393,984,198	40.026	28.41	28.41	28.52	27.45	28.76	13,893,691	28.357	-0.50%
2014-12-10	0	40.30	40.25	40.30	39.25	41.20	15,097,800	610,943,626	40.466	28.55	28.52	28.55	27.81	29.19	21,310,487	28.669	1.13%
2014-12-09	0	39.85	39.75	39.90	38.80	39.95	18,628,673	730,885,513	39.234	28.23	28.16	28.27	27.49	28.30	26,294,301	27.796	0.00%
2014-12-08	0	39.85	39.80	39.85	39.60	40.75	21,112,974	850,297,987	40.274	28.23	28.20	28.23	28.06	28.87	29,800,882	28.533	-3.04%
2014-12-05	0	41.10	41.05	41.20	40.50	42.10	26,600,264	1,095,867,355	41.198	29.12	29.08	29.19	28.69	29.83	37,546,171	29.187	0.98%
2014-12-04	0	40.70	40.60	40.70	40.15	41.80	30,004,354	1,221,543,560	40.712	28.83	28.76	28.83	28.44	29.61	42,351,031	28.843	-3.10%
2014-12-03	0	42.00	41.90	42.00	41.65	43.40	23,688,440	1,006,679,662	42.497	29.76	29.68	29.76	29.51	30.75	33,436,142	30.108	-5.08%
2014-12-02	0	44.25	44.20	44.25	43.75	45.10	23,475,674	1,040,243,854	44.312	31.35	31.31	31.35	31.00	31.95	33,135,824	31.393	-2.75%
2014-12-01	0	45.50	45.50	45.55	44.60	46.30	11,038,173	501,809,747	45.461	32.24	32.24	32.27	31.60	32.80	15,580,339	32.208	-2.05%
2014-11-28	0	46.45	46.45	46.50	46.05	47.30	10,508,611	487,827,987	46.422	32.91	32.91	32.94	32.62	33.51	14,832,864	32.888	-0.96%
2014-11-27	0	46.90	46.80	46.85	46.65	47.50	12,772,147	599,568,485	46.943	33.23	33.16	33.19	33.05	33.65	18,027,837	33.258	0.00%
2014-11-26	0	46.90	46.80	47.00	46.30	47.15	15,179,569	708,682,367	46.687	33.23	33.16	33.30	32.80	33.40	21,425,904	33.076	0.75%
2014-11-25	0	46.55	46.65	46.90	46.30	47.00	10,409,433	485,700,199	46.660	32.98	33.05	33.23	32.80	33.30	14,692,875	33.057	0.22%
2014-11-24	0	46.45	46.40	46.50	46.30	47.30	15,031,041	702,027,956	46.705	32.91	32.87	32.94	32.80	33.51	21,216,257	33.089	2.09%
2014-11-21	0	45.50	45.45	45.50	44.20	46.25	18,861,924	857,195,412	45.446	32.24	32.20	32.24	31.31	32.77	26,623,534	32.197	1.56%
2014-11-20	0	44.80	44.75	44.80	44.35	45.30	17,102,642	766,483,919	44.817	31.74	31.70	31.74	31.42	32.09	24,140,314	31.751	-0.99%
2014-11-19	0	45.25	45.30	45.35	45.00	46.20	16,320,589	744,428,799	45.613	32.06	32.09	32.13	31.88	32.73	23,036,449	32.315	-1.31%
2014-11-18	0	45.85	45.85	45.90	45.10	47.60	20,147,287	930,619,298	46.191	32.48	32.48	32.52	31.95	33.72	28,437,819	32.725	-3.17%
2014-11-17	0	47.35	47.35	47.45	46.85	48.85	19,126,919	916,079,035	47.895	33.55	33.55	33.62	33.19	34.61	26,997,573	33.932	-0.73%
2014-11-14	0	47.70	47.75	47.80	46.30	47.90	12,472,362	590,496,441	47.344	33.79	33.83	33.86	32.80	33.94	17,604,691	33.542	1.71%
2014-11-13	0	46.90	46.90	46.95	45.85	47.60	11,591,816	544,815,210	47.000	33.23	33.23	33.26	32.48	33.72	16,361,804	33.298	1.74%
2014-11-12	0	46.10	46.00	46.20	45.15	46.75	11,615,149	536,835,983	46.219	32.66	32.59	32.73	31.99	33.12	16,394,738	32.744	-0.22%
2014-11-11	0	46.20	46.05	46.10	45.10	46.40	15,524,691	713,106,557	45.934	32.73	32.62	32.66	31.95	32.87	21,913,042	32.543	2.44%
2014-11-10	0	45.10	45.05	45.10	44.80	46.40	15,566,968	708,592,882	45.519	31.95	31.92	31.95	31.74	32.87	21,972,716	32.249	1.92%
2014-11-07	0	44.25	44.15	44.20	42.80	44.85	21,046,267	930,761,766	44.225	31.35	31.28	31.31	30.32	31.77	29,706,725	31.332	2.55%
2014-11-06	0	43.15	43.15	43.25	42.85	44.85	34,485,932	1,502,329,727	43.564	30.57	30.57	30.64	30.36	31.77	48,676,761	30.863	-4.64%
2014-11-05	0	45.25	45.10	45.20	44.80	46.00	29,264,594	1,321,700,585	45.164	32.06	31.95	32.02	31.74	32.59	41,306,863	31.997	-3.31%
2014-11-04	0	46.80	46.70	46.75	46.30	49.30	27,511,578	1,312,576,239	47.710	33.16	33.09	33.12	32.80	34.93	38,832,487	33.801	-3.31%
2014-11-03	0	48.40	48.30	48.40	48.05	48.95	14,058,774	680,903,898	48.433	34.29	34.22	34.29	34.04	34.68	19,843,906	34.313	0.21%
2014-10-31	0	48.30	48.30	48.35	47.65	48.90	21,634,531	1,043,144,166	48.217	34.22	34.22	34.25	33.76	34.64	30,537,058	34.160	2.99%
2014-10-30	0	46.90	46.90	46.95	46.35	47.45	11,933,452	560,376,679	46.959	33.23	33.23	33.26	32.84	33.62	16,844,022	33.269	-0.11%
2014-10-29	0	46.95	47.00	47.05	45.55	47.30	29,395,116	1,368,735,305	46.563	33.26	33.30	33.33	32.27	33.51	41,491,094	32.989	5.03%
2014-10-28	0	44.70	44.60	44.75	44.00	44.90	9,360,601	417,697,969	44.623	31.67	31.60	31.70	31.17	31.81	13,212,453	31.614	1.48%
2014-10-27	0	44.05	44.00	44.05	43.35	44.75	11,301,264	497,475,039	44.019	31.21	31.17	31.21	30.71	31.70	15,951,691	31.186	-2.44%
2014-10-24	0	45.15	45.05	45.10	44.85	45.40	8,181,539	369,435,245	45.155	31.99	31.92	31.95	31.77	32.16	11,548,211	31.991	-0.33%
2014-10-23	0	45.30	45.15	45.30	44.85	45.45	13,004,624	587,504,017	45.177	32.09	31.99	32.09	31.77	32.20	18,355,977	32.006	0.22%
2014-10-22	0	45.20	45.15	45.20	44.70	45.80	14,216,694	640,519,399	45.054	32.02	31.99	32.02	31.67	32.45	20,066,809	31.919	0.89%
2014-10-21	0	44.80	44.70	44.80	44.30	45.50	8,544,873	382,624,181	44.778	31.74	31.67	31.74	31.39	32.24	12,061,056	31.724	-0.22%
2014-10-20	0	44.90	44.90	44.95	44.70	45.55	13,983,146	630,371,784	45.081	31.81	31.81	31.85	31.67	32.27	19,737,157	31.938	0.90%
2014-10-17	0	44.50	44.45	44.50	43.10	44.95	31,699,574	1,402,219,072	44.235	31.53	31.49	31.53	30.53	31.85	44,743,827	31.339	4.58%
2014-10-16	0	42.55	42.50	42.55	41.40	42.65	13,390,448	564,327,636	42.144	30.15	30.11	30.15	29.33	30.22	18,900,566	29.858	0.71%
2014-10-15	0	42.25	42.25	42.30	41.00	42.65	13,519,482	569,593,958	42.131	29.93	29.93	29.97	29.05	30.22	19,082,697	29.849	2.18%
2014-10-14	0	41.35	41.35	41.45	40.80	41.95	13,166,863	544,936,605	41.387	29.30	29.30	29.37	28.91	29.72	18,584,977	29.321	-0.72%
2014-10-13	0	41.65	41.60	41.70	40.90	41.90	13,250,407	547,017,946	41.283	29.51	29.47	29.54	28.98	29.68	18,702,899	29.248	-0.60%
2014-10-10	0	41.90	41.80	41.95	41.45	42.30	8,720,265	364,739,735	41.827	29.68	29.61	29.72	29.37	29.97	12,308,621	29.633	-1.76%
2014-10-09	0	42.65	42.55	42.65	42.20	43.00	9,842,045	419,753,274	42.649	30.22	30.15	30.22	29.90	30.46	13,892,009	30.215	1.19%
2014-10-08	0	42.15	42.00	42.15	41.45	42.20	22,990,282	964,270,507	41.943	29.86	29.76	29.86	29.37	29.90	32,450,695	29.715	-2.54%
2014-10-07	0	43.25	43.20	43.25	42.55	43.75	23,562,491	1,018,713,980	43.235	30.64	30.61	30.64	30.15	31.00	33,258,366	30.630	0.70%
2014-10-06	0	42.95	42.80	42.95	40.45	43.20	26,756,671	1,132,980,875	42.344	30.43	30.32	30.43	28.66	30.61	37,766,939	29.999	7.11%
2014-10-03	0	40.10	40.10	40.15	38.70	40.40	35,977,599	1,429,354,100	39.729	28.41	28.41	28.44	27.42	28.62	50,782,243	28.147	-0.99%
2014-09-30	0	40.50	40.45	40.50	40.35	41.90	19,899,177	811,413,612	40.776	28.69	28.66	28.69	28.59	29.68	28,087,612	28.889	-2.41%
2014-09-29	0	41.50	41.45	41.55	40.85	41.95	26,451,558	1,094,491,360	41.377	29.40	29.37	29.44	28.94	29.72	37,336,273	29.314	-2.24%
2014-09-26	0	42.45	42.40	42.45	40.30	42.75	28,108,954	1,174,852,836	41.796	30.07	30.04	30.07	28.55	30.29	39,675,681	29.611	2.78%
2014-09-25	0	41.30	41.15	41.30	41.10	42.75	23,386,154	974,491,019	41.670	29.26	29.15	29.26	29.12	30.29	33,009,467	29.522	-2.94%
2014-09-24	0	42.55	42.50	42.70	42.15	43.40	16,661,971	712,386,477	42.755	30.15	30.11	30.25	29.86	30.75	23,518,308	30.291	-1.62%
2014-09-23	0	43.25	43.25	43.35	42.90	44.95	21,907,701	959,642,466	43.804	30.64	30.64	30.71	30.39	31.85	30,922,636	31.034	-3.03%
2014-09-22	0	44.60	44.50	44.75	44.10	45.00	27,390,870	1,221,649,237	44.601	31.60	31.53	31.70	31.24	31.88	38,662,108	31.598	-0.11%
2014-09-19	0	44.65	44.65	44.70	43.55	44.85	34,453,018	1,528,521,158	44.365	31.63	31.63	31.67	30.85	31.77	48,630,303	31.431	3.60%
2014-09-18	0	43.10	43.00	43.05	42.30	43.90	36,553,971	1,580,765,779	43.245	30.53	30.46	30.50	29.97	31.10	51,595,790	30.637	1.41%
2014-09-17	0	42.50	42.50	42.55	41.60	44.50	51,237,502	2,173,699,091	42.424	30.11	30.11	30.15	29.47	31.53	72,321,538	30.056	-3.85%
2014-09-16	0	44.20	44.10	44.25	43.85	46.05	27,008,783	1,197,503,105	44.338	31.31	31.24	31.35	31.07	32.62	38,122,794	31.412	-3.91%
2014-09-15	0	46.00	45.90	46.05	45.65	46.70	8,669,266	399,365,803	46.067	32.59	32.52	32.62	32.34	33.09	12,236,636	32.637	-1.39%
2014-09-12	0	46.65	46.60	46.70	46.35	47.15	11,406,044	531,558,800	46.603	33.05	33.01	33.09	32.84	33.40	16,099,587	33.017	0.32%
2014-09-11	0	46.50	46.50	46.55	46.40	47.15	10,107,909	472,222,296	46.718	32.94	32.94	32.98	32.87	33.40	14,267,275	33.098	-0.53%
2014-09-10	0	46.75	46.70	46.75	46.30	47.15	22,074,429	1,030,155,044	46.667	33.12	33.09	33.12	32.80	33.40	31,157,972	33.062	-2.30%
2014-09-08	0	47.85	47.80	47.85	47.70	48.80	12,024,612	577,230,355	48.004	33.90	33.86	33.90	33.79	34.57	16,972,694	34.009	-0.73%
2014-09-05	0	48.20	48.10	48.25	47.50	48.75	22,816,530	1,095,638,618	48.020	34.15	34.08	34.18	33.65	34.54	32,205,445	34.020	-1.03%
2014-09-04	0	48.70	48.70	48.80	48.30	49.10	18,881,493	921,755,851	48.818	34.50	34.50	34.57	34.22	34.79	26,651,155	34.586	0.52%
2014-09-03	0	48.45	48.45	48.50	48.00	48.75	27,119,358	1,314,071,139	48.455	34.33	34.33	34.36	34.01	34.54	38,278,870	34.329	-0.72%
2014-09-02	0	48.80	48.65	48.80	48.60	49.50	17,100,268	837,408,308	48.971	34.57	34.47	34.57	34.43	35.07	24,136,963	34.694	-0.20%
2014-09-01	0	48.90	48.85	48.90	48.60	50.05	30,375,361	1,489,441,170	49.035	34.64	34.61	34.64	34.43	35.46	42,874,706	34.739	-3.17%
2014-08-29	0	50.50	50.40	50.50	49.10	51.25	26,998,263	1,352,359,239	50.091	35.78	35.71	35.78	34.79	36.31	38,107,945	35.488	-1.66%
2014-08-28	0	51.35	51.35	51.40	50.65	52.00	21,560,380	1,106,089,611	51.302	36.38	36.38	36.42	35.88	36.84	30,432,394	36.346	-1.25%
2014-08-27	0	52.00	52.00	52.05	51.85	52.60	9,892,763	515,329,372	52.092	36.84	36.84	36.88	36.73	37.27	13,963,597	36.905	-0.76%
2014-08-26	0	52.40	52.45	52.50	52.35	53.30	10,794,679	569,086,333	52.719	37.12	37.16	37.19	37.09	37.76	15,236,648	37.350	-0.85%
2014-08-25	0	52.85	52.85	52.90	52.75	53.80	7,197,896	381,976,852	53.068	37.44	37.44	37.48	37.37	38.12	10,159,803	37.597	-0.38%
2014-08-22	0	53.05	53.00	53.10	52.75	53.60	6,982,336	370,614,298	53.079	37.58	37.55	37.62	37.37	37.97	9,855,541	37.605	-0.47%
2014-08-21	0	53.30	53.20	53.35	52.35	53.90	15,053,541	799,124,697	53.086	37.76	37.69	37.80	37.09	38.19	21,248,016	37.609	-1.02%
2014-08-20	0	53.85	53.85	53.90	53.75	54.90	12,446,750	675,684,126	54.286	38.15	38.15	38.19	38.08	38.89	17,568,540	38.460	-0.74%
2014-08-19	0	54.25	54.25	54.30	52.90	54.65	17,654,597	953,542,336	54.011	38.43	38.43	38.47	37.48	38.72	24,919,396	38.265	2.07%
2014-08-18	0	53.15	53.05	53.15	52.80	53.50	9,109,578	483,086,713	53.031	37.66	37.58	37.66	37.41	37.90	12,858,135	37.571	-0.19%
2014-08-15	0	53.25	53.20	53.30	53.00	53.80	16,667,312	889,697,837	53.380	37.73	37.69	37.76	37.55	38.12	23,525,847	37.818	0.19%
2014-08-14	0	53.15	53.15	53.30	52.50	54.00	20,042,093	1,070,024,621	53.389	37.66	37.66	37.76	37.19	38.26	28,289,338	37.824	1.14%
2014-08-13	0	52.55	52.50	52.65	51.85	52.65	14,700,059	768,772,949	52.297	37.23	37.19	37.30	36.73	37.30	20,749,077	37.051	0.67%
2014-08-12	0	52.20	52.10	52.15	51.85	52.55	13,111,233	684,176,691	52.183	36.98	36.91	36.95	36.73	37.23	18,506,455	36.970	0.10%
2014-08-11	0	52.15	52.25	52.30	51.60	52.55	17,319,507	901,611,556	52.058	36.95	37.02	37.05	36.56	37.23	24,446,418	36.881	0.19%
2014-08-08	0	52.05	52.00	52.05	51.05	52.30	23,242,550	1,199,375,298	51.603	36.88	36.84	36.88	36.17	37.05	32,806,770	36.559	-0.57%
2014-08-07	0	52.35	52.30	52.40	51.60	53.65	54,656,535	2,863,295,741	52.387	37.09	37.05	37.12	36.56	38.01	77,147,490	37.115	-5.76%
2014-08-06	0	55.55	55.50	55.55	55.50	56.10	10,850,110	605,090,156	55.768	39.36	39.32	39.36	39.32	39.75	15,314,889	39.510	-0.98%
2014-08-05	0	56.10	56.10	56.20	55.90	57.00	7,162,300	402,494,164	56.196	39.75	39.75	39.82	39.60	40.38	10,109,559	39.813	-1.15%
2014-08-04	0	56.75	56.70	56.85	56.35	57.15	5,343,578	303,493,176	56.796	40.21	40.17	40.28	39.92	40.49	7,542,440	40.238	0.53%
2014-08-01	0	56.45	56.45	56.55	56.20	57.45	13,386,564	759,408,839	56.729	39.99	39.99	40.06	39.82	40.70	18,895,084	40.191	-2.08%
2014-07-31	0	57.65	57.65	57.75	57.25	58.30	10,192,152	588,540,482	57.745	40.84	40.84	40.91	40.56	41.30	14,386,184	40.910	-0.43%
2014-07-30	0	57.90	57.80	57.90	57.40	58.65	19,570,402	1,139,889,250	58.246	41.02	40.95	41.02	40.67	41.55	27,623,548	41.265	0.35%
2014-07-29	0	57.70	57.70	57.75	57.15	58.00	12,938,984	745,274,330	57.599	40.88	40.88	40.91	40.49	41.09	18,263,326	40.807	1.32%
2014-07-28	0	56.95	56.95	57.00	56.25	57.80	13,398,810	762,923,971	56.940	40.35	40.35	40.38	39.85	40.95	18,912,369	40.340	0.98%
2014-07-25	0	56.40	56.40	56.45	56.35	57.70	8,563,750	487,289,484	56.901	39.96	39.96	39.99	39.92	40.88	12,087,700	40.313	-1.05%
2014-07-24	0	57.00	57.00	57.05	56.20	57.20	9,834,900	558,789,191	56.817	40.38	40.38	40.42	39.82	40.52	13,881,924	40.253	0.44%
2014-07-23	0	56.75	56.70	56.75	56.45	57.20	8,603,011	489,013,568	56.842	40.21	40.17	40.21	39.99	40.52	12,143,117	40.271	0.53%
2014-07-22	0	56.45	56.20	56.40	55.25	56.65	18,607,051	1,044,507,628	56.135	39.99	39.82	39.96	39.14	40.13	26,263,781	39.770	1.71%
2014-07-21	0	55.50	55.40	55.45	54.55	55.95	20,953,425	1,162,712,939	55.490	39.32	39.25	39.28	38.65	39.64	29,575,679	39.313	2.30%
2014-07-18	0	54.25	54.20	54.25	53.85	55.20	28,351,651	1,545,133,366	54.499	38.43	38.40	38.43	38.15	39.11	40,018,247	38.611	-2.69%
2014-07-17	0	55.75	55.75	55.85	55.30	56.20	18,953,630	1,055,878,759	55.709	39.50	39.50	39.57	39.18	39.82	26,752,976	39.468	-1.24%
2014-07-16	0	56.45	56.45	56.50	56.20	57.20	12,395,120	701,072,715	56.560	39.99	39.99	40.03	39.82	40.52	17,495,664	40.071	-1.40%
2014-07-15	0	57.25	57.15	57.25	56.85	58.15	8,339,817	478,173,403	57.336	40.56	40.49	40.56	40.28	41.20	11,771,620	40.621	0.35%
2014-07-14	0	57.05	57.00	57.10	56.70	57.50	8,269,831	471,655,367	57.033	40.42	40.38	40.45	40.17	40.74	11,672,835	40.406	-0.87%
2014-07-11	0	57.55	57.45	57.60	56.60	57.80	8,666,598	497,756,478	57.434	40.77	40.70	40.81	40.10	40.95	12,232,870	40.690	0.79%
2014-07-10	0	57.10	57.05	57.15	56.95	57.80	7,562,581	433,539,917	57.327	40.45	40.42	40.49	40.35	40.95	10,674,554	40.614	-0.26%
2014-07-09	0	57.25	57.25	57.30	56.70	58.80	18,093,282	1,036,218,064	57.271	40.56	40.56	40.60	40.17	41.66	25,538,598	40.575	-2.88%
2014-07-08	0	58.95	58.90	59.10	58.50	59.80	11,853,873	697,311,219	58.826	41.76	41.73	41.87	41.45	42.37	16,731,696	41.676	-1.59%
2014-07-07	0	59.90	59.80	59.95	59.10	61.45	11,306,630	680,645,910	60.199	42.44	42.37	42.47	41.87	43.54	15,959,265	42.649	-2.04%
2014-07-04	0	61.15	61.00	61.10	59.95	61.65	17,383,367	1,063,604,190	61.185	43.32	43.22	43.29	42.47	43.68	24,536,556	43.348	2.43%
2014-07-03	0	59.70	59.65	59.70	59.50	61.00	10,666,146	639,992,320	60.002	42.30	42.26	42.30	42.15	43.22	15,055,224	42.510	-1.00%
2014-07-02	0	60.30	60.30	60.35	59.55	60.40	25,108,303	1,505,142,599	59.946	42.72	42.72	42.76	42.19	42.79	35,440,274	42.470	2.99%
2014-06-30	0	58.55	58.60	58.75	57.40	59.00	18,981,924	1,110,054,539	58.480	41.48	41.52	41.62	40.67	41.80	26,792,913	41.431	1.56%
2014-06-27	0	57.65	57.50	57.65	56.95	57.85	13,397,274	769,653,887	57.449	40.84	40.74	40.84	40.35	40.98	18,910,201	40.700	0.79%
2014-06-26	0	57.20	57.20	57.25	55.10	57.40	29,385,000	1,666,327,842	56.707	40.52	40.52	40.56	39.04	40.67	41,476,815	40.175	4.00%
2014-06-25	0	55.00	55.00	55.10	54.85	55.35	10,525,146	580,202,401	55.125	38.97	38.97	39.04	38.86	39.21	14,856,203	39.055	0.27%
2014-06-24	0	54.85	54.85	54.95	53.70	55.30	18,310,989	1,005,328,221	54.903	38.86	38.86	38.93	38.04	39.18	25,845,891	38.897	1.20%
2014-06-23	0	54.20	54.20	54.30	53.70	55.60	18,516,968	1,013,549,244	54.736	38.40	38.40	38.47	38.04	39.39	26,136,630	38.779	-0.73%
2014-06-20	0	54.60	54.60	54.65	53.70	55.30	19,241,436	1,052,536,267	54.702	38.68	38.68	38.72	38.04	39.18	27,159,213	38.754	2.34%
2014-06-19	0	53.35	53.35	53.45	52.90	53.80	11,786,609	629,166,426	53.380	37.80	37.80	37.87	37.48	38.12	16,636,754	37.818	1.23%
2014-06-18	0	52.70	52.65	52.75	52.55	53.50	10,999,756	582,156,713	52.925	37.34	37.30	37.37	37.23	37.90	15,526,114	37.495	-0.75%
2014-06-17	0	53.10	53.10	53.20	52.65	53.55	9,185,079	486,620,076	52.979	37.62	37.62	37.69	37.30	37.94	12,964,704	37.534	-1.39%
2014-06-16	0	53.85	53.90	53.95	53.40	54.40	10,500,585	566,044,664	53.906	38.15	38.19	38.22	37.83	38.54	14,821,536	38.191	0.00%
2014-06-13	0	53.85	53.85	53.90	53.25	54.35	8,121,682	437,322,609	53.846	38.15	38.15	38.19	37.73	38.51	11,463,723	38.148	0.28%
2014-06-12	0	53.70	53.70	53.75	53.25	54.80	16,230,104	876,132,018	53.982	38.04	38.04	38.08	37.73	38.82	22,908,730	38.244	0.00%
2014-06-11	0	53.70	53.65	53.70	52.30	54.10	22,277,427	1,187,317,195	53.297	38.04	38.01	38.04	37.05	38.33	31,444,503	37.759	3.57%
2014-06-10	0	51.85	51.90	51.95	51.50	52.85	28,540,967	1,478,462,211	51.801	36.73	36.77	36.80	36.49	37.44	40,285,466	36.700	-1.98%
2014-06-09	0	52.90	52.95	53.00	52.70	55.05	14,404,637	771,404,876	53.553	37.48	37.51	37.55	37.34	39.00	20,332,090	37.940	-2.67%
2014-06-06	0	54.35	54.35	54.40	54.30	55.75	12,828,754	705,063,848	54.960	38.51	38.51	38.54	38.47	39.50	18,107,737	38.937	-0.91%
2014-06-05	0	54.85	54.85	54.90	54.00	55.25	9,915,470	542,359,967	54.698	38.86	38.86	38.89	38.26	39.14	13,995,648	38.752	0.20%
2014-06-04	0	55.60	55.55	55.60	55.00	56.10	14,533,483	807,124,244	55.536	38.78	38.75	38.78	38.36	39.13	20,836,243	38.737	-0.18%
2014-06-03	0	55.70	55.70	55.75	54.10	57.45	37,835,258	2,114,802,977	55.895	38.85	38.85	38.89	37.74	40.07	54,243,338	38.987	-1.42%
2014-05-30	0	56.50	56.50	56.55	55.45	56.70	23,381,833	1,310,730,808	56.058	39.41	39.41	39.44	38.68	39.55	33,521,872	39.101	1.07%
2014-05-29	0	55.90	55.90	55.95	55.45	57.05	29,033,559	1,633,998,660	56.280	38.99	38.99	39.03	38.68	39.79	41,624,591	39.256	-2.02%
2014-05-28	0	57.05	57.05	57.15	56.00	57.40	231,022,556	12,862,537,505	55.677	39.79	39.79	39.86	39.06	40.04	331,210,494	38.835	-2.06%
2014-05-27	0	58.25	58.30	58.35	58.05	59.00	9,743,513	569,348,056	58.434	40.63	40.66	40.70	40.49	41.15	13,968,999	40.758	-0.85%
2014-05-26	0	58.75	58.75	58.85	58.45	59.85	7,404,550	436,637,979	58.969	40.98	40.98	41.05	40.77	41.75	10,615,694	41.131	-0.84%
2014-05-23	0	59.25	59.20	59.25	58.85	59.55	9,260,612	548,180,315	59.195	41.33	41.29	41.33	41.05	41.54	13,276,677	41.289	0.77%
2014-05-22	0	58.80	58.70	58.75	58.20	59.15	15,062,787	886,383,250	58.846	41.01	40.94	40.98	40.60	41.26	21,595,091	41.046	1.82%
2014-05-21	0	57.75	57.70	57.80	57.30	58.25	12,258,691	708,567,813	57.801	40.28	40.25	40.32	39.97	40.63	17,574,938	40.317	0.61%
2014-05-20	0	57.40	57.40	57.50	56.80	57.80	11,128,899	639,353,947	57.450	40.04	40.04	40.11	39.62	40.32	15,955,187	40.072	0.35%
2014-05-19	0	57.20	57.15	57.20	56.80	58.00	8,774,879	502,329,540	57.246	39.90	39.86	39.90	39.62	40.46	12,580,295	39.930	-0.52%
2014-05-16	0	57.50	57.40	57.50	56.65	57.65	20,006,698	1,146,895,039	57.326	40.11	40.04	40.11	39.51	40.21	28,683,036	39.985	0.88%
2014-05-15	0	57.00	57.00	57.05	56.50	58.05	10,891,793	622,235,841	57.129	39.76	39.76	39.79	39.41	40.49	15,615,255	39.848	-0.96%
2014-05-14	0	57.55	57.45	57.55	55.80	58.00	17,778,820	1,019,745,317	57.357	40.14	40.07	40.14	38.92	40.46	25,488,991	40.007	2.13%
2014-05-13	0	56.35	56.30	56.35	56.20	57.65	14,492,416	823,996,490	56.857	39.30	39.27	39.30	39.20	40.21	20,777,366	39.658	-0.44%
2014-05-12	0	56.60	56.55	56.65	54.95	57.00	41,242,609	2,311,962,079	56.058	39.48	39.44	39.51	38.33	39.76	59,128,360	39.101	1.80%
2014-05-09	0	55.60	55.55	55.60	54.15	55.65	43,945,093	2,417,793,365	55.019	38.78	38.75	38.78	37.77	38.82	63,002,835	38.376	5.80%
2014-05-08	0	52.55	52.55	52.65	50.50	55.05	55,901,738	2,924,768,757	52.320	36.65	36.65	36.72	35.22	38.40	80,144,738	36.494	-4.63%
2014-05-07	0	55.10	55.00	55.10	54.80	57.00	31,340,411	1,741,783,062	55.576	38.43	38.36	38.43	38.22	39.76	44,931,859	38.765	-3.50%
2014-05-05	0	57.10	57.10	57.20	56.85	58.80	19,568,876	1,124,879,379	57.483	39.83	39.83	39.90	39.65	41.01	28,055,343	40.095	-1.21%
2014-05-02	0	57.80	57.85	57.90	56.85	58.90	29,915,329	1,724,074,124	57.632	40.32	40.35	40.39	39.65	41.08	42,888,760	40.199	2.12%
2014-04-30	0	56.60	56.55	56.60	56.55	59.75	26,739,719	1,550,311,976	57.978	39.48	39.44	39.48	39.44	41.68	38,335,978	40.440	-2.25%
2014-04-29	0	57.90	57.95	58.00	56.85	59.15	29,992,276	1,727,973,066	57.614	40.39	40.42	40.46	39.65	41.26	42,999,077	40.186	-2.61%
2014-04-28	0	59.45	59.45	59.50	58.90	60.80	26,025,995	1,551,509,531	59.614	41.47	41.47	41.50	41.08	42.41	37,312,732	41.581	-3.25%
2014-04-25	0	61.45	61.40	61.60	61.15	63.45	33,513,734	2,075,452,757	61.928	42.86	42.83	42.97	42.65	44.26	48,047,691	43.196	-3.15%
2014-04-24	0	63.45	63.40	63.45	61.55	63.50	13,517,509	849,809,094	62.867	44.26	44.22	44.26	42.93	44.29	19,379,670	43.851	1.36%
2014-04-23	0	62.60	62.50	62.60	61.85	62.95	14,757,904	923,602,628	62.584	43.66	43.59	43.66	43.14	43.91	21,157,989	43.653	2.45%
2014-04-22	0	61.10	61.10	61.15	60.80	61.90	5,639,045	344,807,392	61.146	42.62	42.62	42.65	42.41	43.18	8,084,539	42.650	0.00%
2014-04-17	0	61.10	61.05	61.10	60.55	61.70	11,329,044	692,585,637	61.134	42.62	42.58	42.62	42.23	43.04	16,242,129	42.641	0.91%
2014-04-16	0	60.55	60.50	60.55	59.75	61.35	16,888,653	1,019,636,536	60.374	42.23	42.20	42.23	41.68	42.79	24,212,783	42.111	-1.22%
2014-04-15	0	61.30	61.30	61.35	60.65	63.80	13,182,573	814,547,431	61.790	42.76	42.76	42.79	42.30	44.50	18,899,481	43.099	-3.24%
2014-04-14	0	63.35	63.30	63.35	62.10	63.70	12,156,277	769,157,224	63.272	44.19	44.15	44.19	43.32	44.43	17,428,110	44.133	0.72%
2014-04-11	0	62.90	62.95	63.00	62.70	64.45	19,988,568	1,266,651,240	63.369	43.87	43.91	43.94	43.73	44.95	28,657,044	44.200	-3.31%
2014-04-10	0	65.05	64.90	65.00	60.25	65.20	23,598,109	1,493,836,242	63.303	45.37	45.27	45.34	42.02	45.48	33,831,940	44.155	6.81%
2014-04-09	0	60.90	60.90	60.95	59.60	61.00	17,288,220	1,045,881,796	60.497	42.48	42.48	42.51	41.57	42.55	24,785,631	42.197	3.40%
2014-04-08	0	58.90	58.95	59.00	58.85	60.45	17,275,486	1,025,466,148	59.360	41.08	41.12	41.15	41.05	42.16	24,767,375	41.404	-2.24%
2014-04-07	0	60.25	60.25	60.30	60.10	62.10	13,929,260	846,665,350	60.783	42.02	42.02	42.06	41.92	43.32	19,969,985	42.397	-4.89%
2014-04-04	0	63.35	63.35	63.50	62.90	64.50	6,837,310	433,643,459	63.423	44.19	44.19	44.29	43.87	44.99	9,802,458	44.238	-1.09%
2014-04-03	0	64.05	64.05	64.10	62.60	64.30	11,283,949	718,550,866	63.679	44.68	44.68	44.71	43.66	44.85	16,177,478	44.417	1.10%
2014-04-02	0	63.35	63.30	63.40	62.10	64.90	13,661,551	862,778,872	63.154	44.19	44.15	44.22	43.32	45.27	19,586,179	44.050	-0.24%
2014-04-01	0	63.50	63.45	63.50	59.70	63.95	23,587,317	1,458,864,929	61.850	44.29	44.26	44.29	41.64	44.61	33,816,468	43.141	9.58%
2014-03-31	0	57.95	57.85	58.00	57.55	59.30	12,653,528	737,147,809	58.256	40.42	40.35	40.46	40.14	41.36	18,141,005	40.634	0.96%
2014-03-28	0	57.40	57.30	57.40	56.15	57.70	20,373,625	1,162,063,240	57.038	40.04	39.97	40.04	39.17	40.25	29,209,089	39.784	1.50%
2014-03-27	0	56.55	56.45	56.50	56.15	58.50	18,078,038	1,030,496,458	57.003	39.44	39.37	39.41	39.17	40.80	25,917,971	39.760	-3.99%
2014-03-26	0	58.90	59.00	59.10	58.75	60.70	8,825,605	524,579,631	59.438	41.08	41.15	41.22	40.98	42.34	12,653,020	41.459	-1.34%
2014-03-25	0	59.70	59.70	59.75	59.15	60.60	10,173,922	610,149,650	59.972	41.64	41.64	41.68	41.26	42.27	14,586,064	41.831	-1.49%
2014-03-24	0	60.60	60.55	60.60	58.20	60.65	14,403,463	858,549,756	59.607	42.27	42.23	42.27	40.60	42.30	20,649,837	41.577	3.15%
2014-03-21	0	58.75	58.65	58.70	58.65	60.50	13,085,995	776,156,921	59.312	40.98	40.91	40.94	40.91	42.20	18,761,020	41.371	-1.26%
2014-03-20	0	59.50	59.40	59.45	59.35	61.15	11,544,419	692,916,978	60.022	41.50	41.43	41.47	41.40	42.65	16,550,907	41.866	-3.72%
2014-03-19	0	61.80	61.70	61.80	61.50	62.70	13,506,817	838,293,175	62.065	43.11	43.04	43.11	42.90	43.73	19,364,341	43.291	0.65%
2014-03-18	0	61.40	61.30	61.40	60.70	62.25	10,181,177	626,503,357	61.536	42.83	42.76	42.83	42.34	43.42	14,596,465	42.922	-1.37%
2014-03-17	0	62.25	62.15	62.20	61.00	63.05	8,845,723	550,538,785	62.238	43.42	43.35	43.39	42.55	43.98	12,681,862	43.412	1.97%
2014-03-14	0	61.05	61.05	61.15	60.10	62.40	17,012,577	1,035,847,619	60.887	42.58	42.58	42.65	41.92	43.52	24,390,450	42.469	-2.71%
2014-03-13	0	62.75	62.75	62.80	62.70	65.15	9,151,614	581,880,994	63.582	43.77	43.77	43.80	43.73	45.44	13,120,410	44.349	-2.11%
2014-03-12	0	64.10	64.05	64.10	63.25	64.50	7,597,443	485,448,376	63.896	44.71	44.68	44.71	44.12	44.99	10,892,239	44.568	-0.70%
2014-03-11	0	64.55	64.60	64.70	62.85	64.75	6,325,088	404,572,773	63.963	45.02	45.06	45.13	43.84	45.16	9,068,099	44.615	2.46%
2014-03-10	0	63.00	62.95	63.05	62.80	63.80	8,588,243	542,074,153	63.118	43.94	43.91	43.98	43.80	44.50	12,312,721	44.026	-2.48%
2014-03-07	0	64.60	64.60	64.65	64.30	66.60	7,001,392	455,461,018	65.053	45.06	45.06	45.09	44.85	46.45	10,037,697	45.375	-2.49%
2014-03-06	0	66.25	66.25	66.30	65.80	66.75	5,980,600	395,694,251	66.163	46.21	46.21	46.24	45.90	46.56	8,574,217	46.149	0.15%
2014-03-05	0	66.15	66.15	66.30	65.55	66.75	12,296,543	814,115,546	66.207	46.14	46.14	46.24	45.72	46.56	17,629,205	46.180	2.08%
2014-03-04	0	64.80	64.75	64.95	64.20	65.45	7,410,554	479,039,782	64.643	45.20	45.16	45.30	44.78	45.65	10,624,301	45.089	1.25%
2014-03-03	0	64.00	64.00	64.05	63.10	66.45	14,149,349	912,009,390	64.456	44.64	44.64	44.68	44.01	46.35	20,285,521	44.959	-1.39%
2014-02-28	0	64.90	64.70	64.90	63.95	68.00	14,903,221	981,328,210	65.847	45.27	45.13	45.27	44.61	47.43	21,366,326	45.929	-0.69%
2014-02-27	0	65.35	65.35	65.40	63.75	65.45	16,893,864	1,094,027,039	64.759	45.58	45.58	45.62	44.47	45.65	24,220,254	45.170	2.51%
2014-02-26	0	63.75	63.75	63.80	61.90	63.80	19,166,650	1,208,434,860	63.049	44.47	44.47	44.50	43.18	44.50	27,478,683	43.977	2.74%
2014-02-25	0	62.05	62.05	62.10	59.95	62.80	23,994,141	1,479,450,408	61.659	43.28	43.28	43.32	41.82	43.80	34,399,720	43.008	4.55%
2014-02-24	0	59.35	59.35	59.40	58.75	59.65	11,404,909	674,489,527	59.140	41.40	41.40	41.43	40.98	41.61	16,350,895	41.251	0.76%
2014-02-21	0	58.90	58.80	58.85	58.00	59.00	8,963,106	526,096,044	58.696	41.08	41.01	41.05	40.46	41.15	12,850,151	40.941	1.90%
2014-02-20	0	57.80	57.70	57.80	57.40	58.70	9,039,745	521,901,885	57.734	40.32	40.25	40.32	40.04	40.94	12,960,026	40.270	-0.17%
2014-02-19	0	57.90	57.90	58.00	57.25	58.25	13,627,791	786,887,571	57.741	40.39	40.39	40.46	39.93	40.63	19,537,778	40.275	-0.77%
2014-02-18	0	58.35	58.30	58.35	57.20	58.55	10,089,879	586,567,484	58.134	40.70	40.66	40.70	39.90	40.84	14,465,574	40.549	1.48%
2014-02-17	0	57.50	57.45	57.50	57.15	60.00	13,087,464	761,205,470	58.163	40.11	40.07	40.11	39.86	41.85	18,763,126	40.569	-3.36%
2014-02-14	0	59.50	59.45	59.50	59.25	60.75	11,365,099	678,972,301	59.742	41.50	41.47	41.50	41.33	42.37	16,293,820	41.671	0.85%
2014-02-13	0	59.00	58.90	59.00	58.70	60.70	15,269,131	906,705,406	59.382	41.15	41.08	41.15	40.94	42.34	21,890,921	41.419	-0.67%
2014-02-12	0	59.40	59.35	59.40	57.85	59.45	15,248,296	895,914,962	58.755	41.43	41.40	41.43	40.35	41.47	21,861,050	40.982	3.13%
2014-02-11	0	57.60	57.50	57.55	57.05	58.70	13,479,880	780,046,249	57.867	40.18	40.11	40.14	39.79	40.94	19,325,722	40.363	1.84%
2014-02-10	0	58.20	58.00	58.15	57.55	59.80	19,393,745	1,128,798,907	58.204	39.45	39.32	39.42	39.01	40.54	28,610,468	39.454	-1.69%
2014-02-07	0	59.20	59.15	59.20	59.00	62.15	19,173,192	1,149,494,054	59.953	40.13	40.10	40.13	39.99	42.13	28,285,099	40.640	-2.31%
2014-02-06	0	60.60	60.50	60.60	57.50	61.00	38,979,131	2,290,670,807	58.767	41.08	41.01	41.08	38.98	41.35	57,503,654	39.835	10.89%
2014-02-05	0	54.65	54.60	54.65	54.20	61.00	38,937,707	2,202,642,551	56.568	37.04	37.01	37.04	36.74	41.35	57,442,543	38.345	-7.45%
2014-02-04	0	59.05	59.00	59.05	57.70	59.60	18,983,980	1,116,246,834	58.799	40.03	39.99	40.03	39.11	40.40	28,005,966	39.857	-1.34%
2014-01-30	0	59.85	59.85	59.95	56.60	60.10	13,407,487	787,990,742	58.772	40.57	40.57	40.64	38.37	40.74	19,779,289	39.839	2.48%
2014-01-29	0	58.40	58.30	58.35	58.20	60.20	13,058,574	770,043,281	58.968	39.59	39.52	39.55	39.45	40.81	19,264,558	39.972	-2.26%
2014-01-28	0	59.75	59.75	59.80	59.70	61.00	15,868,832	954,009,235	60.118	40.50	40.50	40.54	40.47	41.35	23,410,369	40.752	-0.33%
2014-01-27	0	59.95	59.90	59.95	56.00	60.10	24,091,399	1,398,064,334	58.032	40.64	40.60	40.64	37.96	40.74	35,540,645	39.337	0.33%
2014-01-24	0	59.75	59.70	59.85	58.95	61.95	24,410,473	1,475,229,930	60.434	40.50	40.47	40.57	39.96	41.99	36,011,357	40.966	-0.50%
2014-01-23	0	60.05	59.95	60.05	58.50	61.35	28,323,659	1,697,780,866	59.942	40.71	40.64	40.71	39.65	41.59	41,784,253	40.632	-2.91%
2014-01-22	0	61.85	61.80	61.95	60.60	64.00	22,501,090	1,396,359,880	62.057	41.93	41.89	41.99	41.08	43.38	33,194,555	42.066	-4.11%
2014-01-21	0	64.50	64.60	64.70	63.80	66.05	10,385,961	671,777,644	64.681	43.72	43.79	43.86	43.25	44.77	15,321,807	43.845	-1.30%
2014-01-20	0	65.35	65.30	65.40	64.50	66.80	8,967,749	589,726,368	65.761	44.30	44.26	44.33	43.72	45.28	13,229,601	44.576	0.62%
2014-01-17	0	64.95	64.95	65.00	62.35	65.15	18,940,775	1,215,879,189	64.194	44.03	44.03	44.06	42.26	44.16	27,942,228	43.514	3.51%
2014-01-16	0	62.75	62.75	62.80	62.55	64.20	12,325,726	777,195,180	63.055	42.54	42.54	42.57	42.40	43.52	18,183,430	42.742	-1.80%
2014-01-15	0	63.90	63.90	63.95	63.00	64.25	6,189,658	394,699,458	63.768	43.31	43.31	43.35	42.70	43.55	9,131,244	43.225	0.87%
2014-01-14	0	63.35	63.30	63.35	62.25	64.00	11,242,073	713,173,579	63.438	42.94	42.91	42.94	42.20	43.38	16,584,779	43.002	-0.24%
2014-01-13	0	63.50	63.45	63.50	63.20	64.45	9,758,801	620,427,427	63.576	43.04	43.01	43.04	42.84	43.69	14,396,594	43.095	-0.70%
2014-01-10	0	63.95	63.85	63.95	63.50	65.80	17,705,058	1,138,370,763	64.296	43.35	43.28	43.35	43.04	44.60	26,119,246	43.584	-2.96%
2014-01-09	0	65.90	65.75	65.80	65.00	67.15	12,847,226	849,443,647	66.119	44.67	44.57	44.60	44.06	45.52	18,952,768	44.819	-0.30%
2014-01-08	0	66.10	65.95	66.10	64.60	66.95	15,026,393	990,353,441	65.908	44.81	44.70	44.81	43.79	45.38	22,167,567	44.676	0.92%
2014-01-07	0	65.50	65.40	65.50	64.10	66.45	13,241,505	863,837,334	65.237	44.40	44.33	44.40	43.45	45.04	19,534,425	44.221	3.48%
2014-01-06	0	63.30	63.30	63.35	62.30	63.75	6,816,793	429,681,873	63.033	42.91	42.91	42.94	42.23	43.21	10,056,420	42.727	-0.16%
2014-01-03	0	63.40	63.35	63.40	62.60	64.30	7,373,371	468,125,972	63.489	42.98	42.94	42.98	42.43	43.59	10,877,507	43.036	-0.86%
2014-01-02	0	63.95	63.95	64.00	62.60	64.10	6,050,772	383,589,946	63.395	43.35	43.35	43.38	42.43	43.45	8,926,353	42.973	0.95%
2013-12-31	0	63.35	63.45	63.60	62.25	63.60	5,010,874	316,522,600	63.167	42.94	43.01	43.11	42.20	43.11	7,392,252	42.818	1.20%
2013-12-30	0	62.60	62.40	62.45	62.05	63.00	5,854,782	366,308,296	62.566	42.43	42.30	42.33	42.06	42.70	8,637,221	42.410	0.89%
2013-12-27	0	62.05	62.05	62.10	61.70	62.70	4,044,875	250,966,840	62.046	42.06	42.06	42.09	41.82	42.50	5,967,170	42.058	-0.64%
2013-12-24	0	62.45	62.45	62.50	61.80	62.70	4,366,031	272,393,332	62.389	42.33	42.33	42.37	41.89	42.50	6,440,953	42.291	1.71%
2013-12-23	0	61.40	61.35	61.40	59.70	62.30	9,576,340	587,330,750	61.331	41.62	41.59	41.62	40.47	42.23	14,127,420	41.574	1.15%
2013-12-20	0	60.70	60.60	60.75	59.60	61.25	11,531,741	695,875,226	60.344	41.15	41.08	41.18	40.40	41.52	17,012,109	40.905	-1.30%
2013-12-19	0	61.50	61.55	61.60	61.15	63.75	12,477,312	778,720,482	62.411	41.69	41.72	41.76	41.45	43.21	18,407,056	42.306	-3.00%
2013-12-18	0	63.40	63.40	63.45	63.10	65.00	11,183,430	712,712,423	63.729	42.98	42.98	43.01	42.77	44.06	16,498,266	43.199	-1.93%
2013-12-17	0	64.65	64.55	64.65	64.05	65.90	14,478,115	939,796,522	64.912	43.82	43.76	43.82	43.42	44.67	21,358,724	44.001	1.49%
2013-12-16	0	63.70	63.55	63.60	62.40	63.80	10,498,444	666,070,890	63.445	43.18	43.08	43.11	42.30	43.25	15,487,746	43.006	1.68%
2013-12-13	0	62.65	62.60	62.65	61.70	62.80	9,208,367	574,348,211	62.372	42.47	42.43	42.47	41.82	42.57	13,584,570	42.279	0.56%
2013-12-12	0	62.30	62.20	62.25	60.65	62.70	8,911,938	551,891,670	61.927	42.23	42.16	42.20	41.11	42.50	13,147,266	41.978	1.47%
2013-12-11	0	61.40	61.40	61.50	61.30	62.65	10,838,621	669,730,160	61.791	41.62	41.62	41.69	41.55	42.47	15,989,590	41.885	-1.44%
2013-12-10	0	62.30	62.20	62.25	61.80	63.85	7,728,357	482,653,660	62.452	42.23	42.16	42.20	41.89	43.28	11,401,197	42.334	-0.95%
2013-12-09	0	62.90	62.85	62.90	61.95	63.60	8,313,434	522,748,812	62.880	42.64	42.60	42.64	41.99	43.11	12,264,328	42.624	1.62%
2013-12-06	0	61.90	61.80	61.85	61.55	62.40	6,600,982	409,318,534	62.009	41.96	41.89	41.93	41.72	42.30	9,738,046	42.033	0.41%
2013-12-05	0	61.65	61.50	61.65	60.15	62.10	8,011,284	492,655,803	61.495	41.79	41.69	41.79	40.77	42.09	11,818,583	41.685	2.07%
2013-12-04	0	60.40	60.30	60.45	60.05	62.40	8,342,854	509,987,441	61.129	40.94	40.87	40.98	40.71	42.30	12,307,729	41.436	-0.98%
2013-12-03	0	61.00	60.95	61.00	59.45	61.80	11,093,487	675,380,668	60.881	41.35	41.32	41.35	40.30	41.89	16,365,579	41.268	2.52%
2013-12-02	0	59.50	59.40	59.55	58.25	59.55	6,782,488	402,446,485	59.336	40.33	40.26	40.37	39.49	40.37	10,005,812	40.221	1.45%
2013-11-29	0	58.65	58.60	58.70	58.40	59.00	3,981,110	233,984,711	58.774	39.76	39.72	39.79	39.59	39.99	5,873,101	39.840	0.43%
2013-11-28	0	58.40	58.45	58.50	58.25	59.00	10,036,708	588,598,622	58.645	39.59	39.62	39.65	39.49	39.99	14,806,574	39.753	0.43%
2013-11-27	0	58.15	58.00	58.05	56.95	58.20	7,659,006	443,448,050	57.899	39.42	39.32	39.35	38.60	39.45	11,298,888	39.247	1.93%
2013-11-26	0	57.05	56.95	57.20	56.85	57.90	9,839,921	564,840,858	57.403	38.67	38.60	38.77	38.54	39.25	14,516,265	38.911	0.18%
2013-11-25	0	56.95	57.00	57.05	56.45	57.30	4,168,066	237,269,616	56.926	38.60	38.64	38.67	38.26	38.84	6,148,906	38.587	0.71%
2013-11-22	0	56.55	56.60	56.80	56.40	57.30	5,239,577	298,057,526	56.886	38.33	38.37	38.50	38.23	38.84	7,729,644	38.560	0.53%
2013-11-21	0	56.25	56.25	56.30	56.10	56.85	8,015,999	451,374,903	56.309	38.13	38.13	38.16	38.03	38.54	11,825,539	38.169	-0.53%
2013-11-20	0	56.55	56.55	56.60	56.25	57.10	9,934,774	561,635,060	56.532	38.33	38.33	38.37	38.13	38.71	14,656,197	38.321	-0.79%
2013-11-19	0	57.00	56.90	56.95	56.85	58.90	9,787,492	560,662,849	57.284	38.64	38.57	38.60	38.54	39.93	14,438,920	38.830	-2.40%
2013-11-18	0	58.40	58.20	58.25	57.45	58.90	14,873,178	869,260,842	58.445	39.59	39.45	39.49	38.94	39.93	21,941,538	39.617	3.00%
2013-11-15	0	56.70	56.65	56.70	55.40	56.90	13,478,376	759,318,521	56.336	38.43	38.40	38.43	37.55	38.57	19,883,867	38.188	2.35%
2013-11-14	0	55.40	55.40	55.50	54.30	55.60	6,740,027	372,171,533	55.218	37.55	37.55	37.62	36.81	37.69	9,943,171	37.430	2.12%
2013-11-13	0	54.25	54.20	54.25	54.00	55.40	7,336,740	401,514,014	54.727	36.77	36.74	36.77	36.60	37.55	10,823,467	37.097	-0.82%
2013-11-12	0	54.70	54.70	54.85	53.85	56.00	6,397,086	351,724,726	54.982	37.08	37.08	37.18	36.50	37.96	9,437,250	37.270	-0.73%
2013-11-11	0	55.10	55.15	55.20	54.15	55.30	7,235,207	396,002,875	54.733	37.35	37.38	37.42	36.71	37.49	10,673,682	37.101	1.38%
2013-11-08	0	54.35	54.30	54.40	53.35	54.50	8,297,260	449,022,361	54.117	36.84	36.81	36.88	36.16	36.94	12,240,467	36.683	-0.37%
2013-11-07	0	54.55	54.55	54.60	54.30	55.50	6,641,786	364,435,871	54.870	36.98	36.98	37.01	36.81	37.62	9,798,242	37.194	-0.64%
2013-11-06	0	54.90	54.90	54.95	53.90	55.15	11,761,522	643,904,263	54.747	37.21	37.21	37.25	36.54	37.38	17,351,092	37.110	1.20%
2013-11-05	0	54.25	54.15	54.20	53.80	55.90	9,840,364	534,570,668	54.324	36.77	36.71	36.74	36.47	37.89	14,516,919	36.824	-1.90%
2013-11-04	0	55.30	55.35	55.45	54.80	57.10	8,366,393	465,396,359	55.627	37.49	37.52	37.59	37.15	38.71	12,342,455	37.707	-1.43%
2013-11-01	0	56.10	56.10	56.15	54.45	56.70	10,238,235	569,661,446	55.641	38.03	38.03	38.06	36.91	38.43	15,103,875	37.716	1.81%
2013-10-31	0	55.10	55.15	55.35	55.00	56.00	10,140,544	561,690,669	55.391	37.35	37.38	37.52	37.28	37.96	14,959,757	37.547	-2.22%
2013-10-30	0	56.35	56.40	56.45	54.10	56.40	21,061,296	1,166,894,527	55.405	38.20	38.23	38.26	36.67	38.23	31,070,510	37.556	4.64%
2013-10-29	0	53.85	54.00	54.10	53.65	56.20	16,297,888	889,695,768	54.590	36.50	36.60	36.67	36.37	38.10	24,043,330	37.004	-3.23%
2013-10-28	0	55.65	55.65	55.80	55.55	57.60	18,453,876	1,040,335,636	56.375	37.72	37.72	37.82	37.65	39.04	27,223,934	38.214	-2.96%
2013-10-25	0	57.35	57.30	57.35	56.40	57.85	10,458,078	598,140,912	57.194	38.87	38.84	38.87	38.23	39.21	15,428,197	38.769	0.00%
2013-10-24	0	57.35	57.30	57.35	55.85	57.95	16,944,029	964,812,023	56.941	38.87	38.84	38.87	37.86	39.28	24,996,544	38.598	0.53%
2013-10-23	0	57.05	56.95	57.05	56.90	58.65	19,449,067	1,120,424,736	57.608	38.67	38.60	38.67	38.57	39.76	28,692,082	39.050	0.44%
2013-10-22	0	56.80	56.80	56.85	56.50	58.85	28,596,781	1,636,436,503	57.225	38.50	38.50	38.54	38.30	39.89	42,187,174	38.790	-4.86%
2013-10-21	0	59.70	59.60	59.70	58.65	60.50	25,353,952	1,510,966,576	59.595	40.47	40.40	40.47	39.76	41.01	37,403,217	40.397	2.93%
2013-10-18	0	58.00	57.95	58.00	54.70	58.85	34,265,506	1,958,901,864	57.168	39.32	39.28	39.32	37.08	39.89	50,549,916	38.752	9.23%
2013-10-17	0	53.10	53.05	53.10	52.95	54.60	10,607,852	569,357,424	53.673	35.99	35.96	35.99	35.89	37.01	15,649,150	36.383	-0.56%
2013-10-16	0	53.40	53.35	53.50	52.65	54.05	13,070,951	698,622,574	53.449	36.20	36.16	36.27	35.69	36.64	19,282,817	36.230	-0.09%
2013-10-15	0	53.45	53.40	53.50	51.45	53.50	16,436,573	863,893,293	52.559	36.23	36.20	36.27	34.88	36.27	24,247,924	35.628	3.99%
2013-10-11	0	51.40	51.35	51.40	51.10	52.10	9,156,400	470,495,493	51.384	34.84	34.81	34.84	34.64	35.32	13,507,906	34.831	1.78%
2013-10-10	0	50.50	50.45	50.60	49.00	51.15	11,392,639	569,238,551	49.966	34.23	34.20	34.30	33.21	34.67	16,806,900	33.869	0.20%
2013-10-09	0	50.40	50.35	50.50	49.75	50.70	7,807,172	393,517,719	50.405	34.16	34.13	34.23	33.72	34.37	11,517,469	34.167	-0.59%
2013-10-08	0	50.70	50.40	50.70	49.95	50.75	9,883,164	499,296,805	50.520	34.37	34.16	34.37	33.86	34.40	14,580,059	34.245	1.50%
2013-10-07	0	49.95	49.90	49.95	49.35	50.50	12,294,845	615,135,706	50.032	33.86	33.82	33.86	33.45	34.23	18,137,873	33.914	-0.70%
2013-10-04	0	50.30	50.20	50.30	48.70	51.00	25,034,347	1,245,265,763	49.742	34.10	34.03	34.10	33.01	34.57	36,931,722	33.718	-0.59%
2013-10-03	0	50.60	50.60	50.65	49.30	50.65	16,069,181	806,450,960	50.186	34.30	34.30	34.33	33.42	34.33	23,705,932	34.019	3.90%
2013-10-02	0	48.70	48.65	48.70	48.40	49.10	16,661,008	812,782,889	48.784	33.01	32.98	33.01	32.81	33.28	24,579,020	33.068	1.56%
2013-09-30	0	47.95	47.90	48.00	47.80	49.35	10,865,718	525,253,678	48.340	32.50	32.47	32.54	32.40	33.45	16,029,564	32.768	-1.64%
2013-09-27	0	48.75	48.70	48.75	48.25	49.05	10,088,043	491,137,703	48.685	33.05	33.01	33.05	32.71	33.25	14,882,305	33.001	0.00%
2013-09-26	0	48.75	48.60	48.70	48.45	49.20	14,763,319	721,326,169	48.859	33.05	32.94	33.01	32.84	33.35	21,779,469	33.120	0.31%
2013-09-25	0	48.60	48.50	48.65	47.45	49.00	15,883,527	771,580,635	48.577	32.94	32.88	32.98	32.16	33.21	23,432,047	32.928	1.78%
2013-09-24	0	47.75	47.70	47.85	47.45	48.60	15,102,152	726,100,151	48.079	32.37	32.33	32.44	32.16	32.94	22,279,330	32.591	-0.73%
2013-09-23	0	48.10	48.10	48.15	48.05	49.80	8,240,362	400,919,210	48.653	32.60	32.60	32.64	32.57	33.76	12,156,529	32.980	-1.23%
2013-09-19	0	48.70	48.70	48.75	48.35	48.90	11,481,983	558,645,327	48.654	33.01	33.01	33.05	32.77	33.15	16,938,704	32.980	2.42%
2013-09-18	0	47.55	47.60	47.65	47.45	48.20	8,306,360	397,046,270	47.800	32.23	32.27	32.30	32.16	32.67	12,253,892	32.402	-0.21%
2013-09-17	0	47.65	47.55	47.70	47.25	47.95	13,387,697	637,985,864	47.655	32.30	32.23	32.33	32.03	32.50	19,750,094	32.303	-0.21%
2013-09-16	0	47.75	47.75	47.80	46.75	48.20	20,617,654	983,976,055	47.725	32.37	32.37	32.40	31.69	32.67	30,416,031	32.351	3.24%
2013-09-13	0	46.25	46.25	46.30	45.95	46.95	14,067,395	650,991,574	46.277	31.35	31.35	31.38	31.15	31.83	20,752,813	31.369	-1.70%
2013-09-12	0	47.05	47.05	47.10	46.95	48.25	14,170,876	672,588,678	47.463	31.89	31.89	31.93	31.83	32.71	20,905,472	32.173	-2.28%
2013-09-11	0	48.15	48.05	48.15	47.75	48.50	16,848,242	810,997,158	48.135	32.64	32.57	32.64	32.37	32.88	24,855,235	32.629	0.94%
2013-09-10	0	47.70	47.70	47.80	47.00	48.35	13,732,443	655,429,165	47.729	32.33	32.33	32.40	31.86	32.77	20,258,678	32.353	2.80%
2013-09-09	0	46.40	46.35	46.40	45.80	46.80	6,760,171	313,253,729	46.338	31.45	31.42	31.45	31.05	31.72	9,972,889	31.411	0.65%
2013-09-06	0	46.10	46.20	46.30	45.95	46.65	7,102,702	328,603,123	46.265	31.25	31.32	31.38	31.15	31.62	10,478,205	31.361	-0.43%
2013-09-05	0	46.30	46.30	46.40	46.15	47.25	15,833,822	739,621,617	46.712	31.38	31.38	31.45	31.28	32.03	23,358,720	31.664	0.54%
2013-09-04	0	46.05	45.95	46.05	45.50	46.35	11,069,124	509,819,820	46.058	31.22	31.15	31.22	30.84	31.42	16,329,637	31.221	-0.75%
2013-09-03	0	46.40	46.40	46.45	46.00	47.55	10,897,066	511,149,636	46.907	31.45	31.45	31.49	31.18	32.23	16,075,810	31.796	-0.22%
2013-09-02	0	46.50	46.50	46.55	45.15	46.55	12,556,729	577,500,701	45.991	31.52	31.52	31.55	30.61	31.55	18,524,215	31.175	4.26%
2013-08-30	0	44.60	44.50	44.55	43.95	45.00	6,120,027	272,778,015	44.571	30.23	30.16	30.20	29.79	30.50	9,028,521	30.213	0.68%
2013-08-29	0	44.30	44.30	44.45	43.35	44.70	7,483,906	330,750,671	44.195	30.03	30.03	30.13	29.39	30.30	11,040,573	29.958	0.57%
2013-08-28	0	44.05	44.10	44.20	43.80	44.70	12,673,636	561,323,977	44.291	29.86	29.89	29.96	29.69	30.30	18,696,681	30.023	-1.89%
2013-08-27	0	44.90	44.90	44.95	42.85	44.95	11,763,893	522,417,809	44.409	30.44	30.44	30.47	29.05	30.47	17,354,590	30.103	3.34%
2013-08-26	0	43.45	43.45	43.50	43.15	43.90	7,170,082	311,864,618	43.495	29.45	29.45	29.49	29.25	29.76	10,577,607	29.483	-0.46%
2013-08-23	0	43.65	43.60	43.65	43.35	44.20	5,674,242	248,583,897	43.809	29.59	29.55	29.59	29.39	29.96	8,370,881	29.696	0.92%
2013-08-22	0	43.25	43.15	43.35	42.20	43.50	5,549,392	237,758,126	42.844	29.32	29.25	29.39	28.61	29.49	8,186,697	29.042	0.46%
2013-08-21	0	43.05	43.05	43.15	42.50	43.80	7,704,851	332,296,019	43.128	29.18	29.18	29.25	28.81	29.69	11,366,520	29.235	0.58%
2013-08-20	0	42.80	42.85	42.90	42.50	44.40	9,531,342	413,797,401	43.414	29.01	29.05	29.08	28.81	30.10	14,061,037	29.429	-2.84%
2013-08-19	0	44.05	44.00	44.10	43.90	44.55	12,090,985	534,281,604	44.188	29.86	29.83	29.89	29.76	30.20	17,837,130	29.953	-1.12%
2013-08-16	0	44.55	44.45	44.55	43.85	44.80	6,909,509	306,358,719	44.339	30.20	30.13	30.20	29.72	30.37	10,193,198	30.055	-0.11%
2013-08-15	0	44.60	44.50	44.55	44.30	45.50	12,698,769	569,730,816	44.865	30.23	30.16	30.20	30.03	30.84	18,733,758	30.412	0.45%
2013-08-13	0	44.40	44.40	44.45	43.30	44.60	12,641,762	557,974,946	44.137	30.10	30.10	30.13	29.35	30.23	18,649,659	29.919	3.38%
2013-08-12	0	42.95	42.90	43.00	41.90	43.30	5,822,585	249,293,970	42.815	29.11	29.08	29.15	28.40	29.35	8,589,722	29.022	1.66%
2013-08-09	0	42.25	42.20	42.30	42.00	43.00	9,999,962	422,206,120	42.221	28.64	28.61	28.67	28.47	29.15	14,752,365	28.620	-1.40%
2013-08-08	0	42.85	42.80	42.85	42.15	43.30	6,951,309	297,680,213	42.824	29.05	29.01	29.05	28.57	29.35	10,254,863	29.028	0.71%
2013-08-07	0	42.55	42.45	42.55	42.20	43.00	8,183,715	348,675,292	42.606	28.84	28.77	28.84	28.61	29.15	12,072,961	28.881	0.00%
2013-08-06	0	42.55	42.55	42.75	42.05	43.30	5,605,097	238,776,546	42.600	28.84	28.84	28.98	28.50	29.35	8,268,875	28.877	-0.35%
2013-08-05	0	42.70	42.65	42.70	42.50	43.60	7,005,189	301,637,384	43.059	28.94	28.91	28.94	28.81	29.55	10,334,350	29.188	-0.12%
2013-08-02	0	42.75	42.60	42.85	42.50	43.15	6,911,963	296,477,284	42.893	28.98	28.88	29.05	28.81	29.25	10,196,819	29.075	0.94%
2013-08-01	0	42.35	42.35	42.40	41.90	42.85	7,782,437	329,229,324	42.304	28.71	28.71	28.74	28.40	29.05	11,480,978	28.676	0.95%
2013-07-31	0	41.95	41.95	42.00	41.50	42.75	9,912,731	419,626,282	42.332	28.44	28.44	28.47	28.13	28.98	14,623,678	28.695	1.08%
2013-07-30	0	41.50	41.45	41.60	40.85	41.75	9,552,156	396,533,836	41.513	28.13	28.10	28.20	27.69	28.30	14,091,742	28.139	1.97%
2013-07-29	0	40.70	40.70	40.85	40.20	41.00	11,453,951	466,001,043	40.685	27.59	27.59	27.69	27.25	27.79	16,897,350	27.578	0.49%
2013-07-26	0	40.50	40.45	40.55	40.15	41.45	16,465,826	669,515,517	40.661	27.45	27.42	27.49	27.22	28.10	24,291,079	27.562	-3.46%
2013-07-25	0	41.95	41.85	42.00	41.80	42.40	8,869,235	372,299,235	41.977	28.44	28.37	28.47	28.33	28.74	13,084,269	28.454	-1.99%
2013-07-24	0	42.80	42.80	42.85	41.65	42.85	7,930,123	335,057,228	42.251	29.01	29.01	29.05	28.23	29.05	11,698,851	28.640	1.42%
2013-07-23	0	42.20	42.15	42.20	40.80	42.35	15,518,471	649,501,487	41.853	28.61	28.57	28.61	27.66	28.71	22,893,501	28.371	4.07%
2013-07-22	0	40.55	40.55	40.65	40.20	40.80	4,548,355	184,104,695	40.477	27.49	27.49	27.55	27.25	27.66	6,709,925	27.438	0.37%
2013-07-19	0	40.40	40.30	40.45	39.90	40.50	8,065,627	325,286,541	40.330	27.39	27.32	27.42	27.05	27.45	11,898,752	27.338	1.51%
2013-07-18	0	39.80	39.80	39.85	39.35	40.10	7,521,327	298,431,514	39.678	26.98	26.98	27.01	26.67	27.18	11,095,778	26.896	0.89%
2013-07-17	0	39.45	39.40	39.45	38.50	40.20	7,656,348	302,169,584	39.467	26.74	26.71	26.74	26.10	27.25	11,294,967	26.753	-0.13%
2013-07-16	0	39.50	39.50	39.55	39.25	39.85	7,670,867	303,661,538	39.586	26.78	26.78	26.81	26.61	27.01	11,316,386	26.834	1.02%
2013-07-15	0	39.10	38.95	39.20	38.80	39.75	6,990,366	273,861,625	39.177	26.50	26.40	26.57	26.30	26.94	10,312,482	26.556	-0.26%
2013-07-12	0	39.20	39.20	39.25	39.10	40.35	8,608,359	340,690,961	39.577	26.57	26.57	26.61	26.50	27.35	12,699,413	26.827	-1.13%
2013-07-11	0	39.65	39.55	39.65	38.25	39.85	17,083,867	670,558,253	39.251	26.88	26.81	26.88	25.93	27.01	25,202,839	26.606	4.07%
2013-07-10	0	38.10	38.10	38.15	37.00	38.15	13,455,257	507,650,173	37.729	25.83	25.83	25.86	25.08	25.86	19,849,761	25.575	4.67%
2013-07-09	0	36.40	36.40	36.65	36.00	37.25	11,594,606	422,745,744	36.461	24.67	24.67	24.84	24.40	25.25	17,104,851	24.715	-1.09%
2013-07-08	0	36.80	36.80	36.85	36.10	37.50	8,532,140	314,309,486	36.838	24.95	24.95	24.98	24.47	25.42	12,586,972	24.971	-1.21%
2013-07-05	0	37.25	37.25	37.45	36.70	37.45	5,700,751	212,022,104	37.192	25.25	25.25	25.39	24.88	25.39	8,409,988	25.211	1.64%
2013-07-04	0	36.65	36.50	36.65	36.25	36.70	5,811,256	212,238,916	36.522	24.84	24.74	24.84	24.57	24.88	8,573,009	24.757	2.37%
2013-07-03	0	35.80	35.75	35.80	35.50	37.15	8,412,613	303,177,516	36.038	24.27	24.23	24.27	24.06	25.18	12,410,641	24.429	-3.24%
2013-07-02	0	37.00	36.80	37.00	35.75	37.60	11,778,347	433,444,774	36.800	25.08	24.95	25.08	24.23	25.49	17,375,913	24.945	1.23%
2013-06-28	0	36.55	36.50	36.75	36.40	37.30	12,425,739	458,039,546	36.862	24.78	24.74	24.91	24.67	25.28	18,330,973	24.987	1.11%
2013-06-27	0	36.15	36.15	36.30	36.10	37.25	15,073,151	553,204,355	36.701	24.50	24.50	24.61	24.47	25.25	22,236,546	24.878	0.28%
2013-06-26	0	36.05	36.00	36.05	35.15	36.45	21,734,946	779,161,886	35.848	24.44	24.40	24.44	23.83	24.71	32,064,307	24.300	3.74%
2013-06-25	0	34.75	34.70	34.85	33.50	35.45	26,461,426	914,420,829	34.557	23.56	23.52	23.62	22.71	24.03	39,037,009	23.424	-1.70%
2013-06-24	0	35.35	35.25	35.30	35.15	37.35	18,048,156	647,996,233	35.904	23.96	23.89	23.93	23.83	25.32	26,625,399	24.338	-5.35%
2013-06-21	0	37.35	37.25	37.35	36.95	38.10	22,602,702	848,016,116	37.518	25.32	25.25	25.32	25.05	25.83	33,344,457	25.432	-3.86%
2013-06-20	0	38.85	38.80	38.85	38.80	39.75	11,514,530	450,578,266	39.131	26.33	26.30	26.33	26.30	26.94	16,986,719	26.525	-3.36%
2013-06-19	0	40.20	40.15	40.20	39.75	41.25	9,149,977	370,203,826	40.460	27.25	27.22	27.25	26.94	27.96	13,498,431	27.426	-1.11%
2013-06-18	0	40.65	40.60	40.65	38.70	40.95	17,353,972	696,732,445	40.148	27.55	27.52	27.55	26.23	27.76	25,601,310	27.215	4.36%
2013-06-17	0	38.95	38.95	39.05	38.75	39.90	7,191,699	281,737,294	39.175	26.40	26.40	26.47	26.27	27.05	10,609,497	26.555	-0.89%
2013-06-14	0	39.30	39.20	39.45	38.80	39.50	13,060,156	510,861,463	39.116	26.64	26.57	26.74	26.30	26.78	19,266,892	26.515	0.90%
2013-06-13	0	38.95	38.80	38.90	38.50	39.40	15,873,494	617,297,511	38.889	26.40	26.30	26.37	26.10	26.71	23,417,246	26.361	-2.01%
2013-06-11	0	39.75	39.65	39.85	39.50	41.00	8,021,526	321,728,648	40.108	26.94	26.88	27.01	26.78	27.79	11,833,693	27.188	-1.73%
2013-06-10	0	40.45	40.35	40.40	39.20	40.55	9,705,239	387,661,574	39.944	27.42	27.35	27.39	26.57	27.49	14,317,577	27.076	2.66%
2013-06-07	0	39.40	39.30	39.35	39.20	40.30	10,959,946	434,352,517	39.631	26.71	26.64	26.67	26.57	27.32	16,168,573	26.864	-1.25%
2013-06-06	0	39.90	39.85	39.95	39.55	40.30	8,841,496	353,373,660	39.968	27.05	27.01	27.08	26.81	27.32	13,043,347	27.092	-0.37%
2013-06-05	0	40.05	40.20	40.25	39.70	40.70	11,864,997	475,600,448	40.084	27.15	27.25	27.28	26.91	27.59	17,503,743	27.171	-2.17%
2013-06-04	0	41.60	41.50	41.55	41.35	42.00	8,416,879	350,445,907	41.636	27.75	27.68	27.72	27.58	28.02	12,617,109	27.775	0.60%
2013-06-03	0	41.35	41.35	41.45	40.80	41.90	10,137,167	419,996,648	41.431	27.58	27.58	27.65	27.22	27.95	15,195,863	27.639	0.36%
2013-05-31	0	41.20	40.90	41.25	40.15	41.45	20,546,298	840,703,214	40.918	27.48	27.28	27.52	26.78	27.65	30,799,408	27.296	4.04%
2013-05-30	0	39.60	39.55	39.65	39.30	39.85	9,073,965	358,961,723	39.560	26.42	26.38	26.45	26.22	26.58	13,602,097	26.390	-0.25%
2013-05-29	0	39.70	39.65	39.75	39.50	40.25	7,289,009	290,373,559	39.837	26.48	26.45	26.52	26.35	26.85	10,926,404	26.575	-1.24%
2013-05-28	0	40.20	40.20	40.25	39.45	40.35	7,470,355	299,384,404	40.076	26.82	26.82	26.85	26.32	26.92	11,198,246	26.735	1.01%
2013-05-27	0	39.80	39.80	39.85	39.05	39.90	7,047,126	279,206,803	39.620	26.55	26.55	26.58	26.05	26.62	10,563,816	26.430	-0.38%
2013-05-24	0	39.95	39.95	40.00	39.35	40.20	6,814,248	271,639,663	39.864	26.65	26.65	26.68	26.25	26.82	10,214,726	26.593	0.50%
2013-05-23	0	39.75	39.70	39.80	39.65	40.75	13,706,726	549,770,595	40.110	26.52	26.48	26.55	26.45	27.18	20,546,720	26.757	-2.93%
2013-05-22	0	40.95	40.95	41.00	40.80	41.80	9,648,995	395,963,768	41.037	27.32	27.32	27.35	27.22	27.88	14,464,082	27.376	-0.12%
2013-05-21	0	41.00	40.85	41.05	40.65	41.25	12,381,358	507,181,650	40.963	27.35	27.25	27.38	27.12	27.52	18,559,961	27.327	0.00%
2013-05-20	0	41.00	40.90	40.95	40.90	41.80	19,446,364	802,703,247	41.278	27.35	27.28	27.32	27.28	27.88	29,150,579	27.536	0.99%
2013-05-16	0	40.60	40.55	40.70	39.80	41.00	9,986,187	403,522,429	40.408	27.08	27.05	27.15	26.55	27.35	14,969,541	26.956	0.37%
2013-05-15	0	40.45	40.45	40.50	40.25	40.70	9,117,613	368,926,795	40.463	26.98	26.98	27.02	26.85	27.15	13,667,527	26.993	-0.49%
2013-05-14	0	40.65	40.60	40.65	40.50	41.55	7,275,263	296,411,615	40.742	27.12	27.08	27.12	27.02	27.72	10,905,799	27.179	-0.85%
2013-05-13	0	41.00	40.95	41.00	40.90	41.90	7,762,375	319,485,613	41.158	27.35	27.32	27.35	27.28	27.95	11,635,992	27.457	-1.68%
2013-05-10	0	41.70	41.60	41.70	41.40	41.75	5,668,456	235,939,756	41.623	27.82	27.75	27.82	27.62	27.85	8,497,155	27.767	0.85%
2013-05-09	0	41.35	41.25	41.30	41.15	42.45	6,116,672	253,457,603	41.437	27.58	27.52	27.55	27.45	28.32	9,169,042	27.643	-1.55%
2013-05-08	0	42.00	41.95	42.00	41.90	42.45	7,673,040	322,712,440	42.058	28.02	27.98	28.02	27.95	28.32	11,502,076	28.057	1.08%
2013-05-07	0	41.55	41.45	41.50	40.95	42.10	12,236,953	507,797,479	41.497	27.72	27.65	27.68	27.32	28.08	18,343,494	27.683	0.24%
2013-05-06	0	41.45	41.45	41.50	40.85	41.65	12,313,892	508,225,787	41.273	27.65	27.65	27.68	27.25	27.78	18,458,828	27.533	2.60%
2013-05-03	0	40.40	40.35	40.45	40.15	41.00	11,753,231	477,392,931	40.618	26.95	26.92	26.98	26.78	27.35	17,618,383	27.096	0.25%
2013-05-02	0	40.30	40.25	40.35	40.10	42.10	15,522,734	632,169,125	40.725	26.88	26.85	26.92	26.75	28.08	23,268,961	27.168	-0.98%
2013-04-30	0	40.70	40.70	40.80	40.65	42.90	15,663,360	644,291,269	41.134	27.15	27.15	27.22	27.12	28.62	23,479,763	27.440	-3.78%
2013-04-29	0	42.30	42.15	42.30	41.80	42.75	6,193,252	261,146,580	42.166	28.22	28.12	28.22	27.88	28.52	9,283,838	28.129	-0.82%
2013-04-26	0	42.65	42.60	42.65	42.30	43.70	12,299,520	527,851,819	42.917	28.45	28.42	28.45	28.22	29.15	18,437,284	28.630	1.43%
2013-04-25	0	42.05	42.00	42.10	40.60	42.20	10,114,389	422,483,800	41.771	28.05	28.02	28.08	27.08	28.15	15,161,719	27.865	3.70%
2013-04-24	0	40.55	40.50	40.60	40.05	40.65	5,279,705	213,639,714	40.464	27.05	27.02	27.08	26.72	27.12	7,914,408	26.994	1.76%
2013-04-23	0	39.85	39.80	39.85	39.75	40.50	7,910,195	317,600,710	40.151	26.58	26.55	26.58	26.52	27.02	11,857,577	26.785	0.25%
2013-04-22	0	39.75	39.65	39.80	39.10	39.90	3,914,079	155,317,284	39.682	26.52	26.45	26.55	26.08	26.62	5,867,301	26.472	0.89%
2013-04-19	0	39.40	39.30	39.40	38.75	39.45	6,701,497	262,433,192	39.160	26.28	26.22	26.28	25.85	26.32	10,045,709	26.124	0.77%
2013-04-18	0	39.10	39.05	39.10	37.60	39.25	9,684,132	374,925,762	38.716	26.08	26.05	26.08	25.08	26.18	14,516,753	25.827	3.30%
2013-04-17	0	37.85	37.80	37.95	37.65	38.65	9,134,343	348,610,996	38.165	25.25	25.22	25.32	25.12	25.78	13,692,606	25.460	-0.26%
2013-04-16	0	37.95	37.95	38.20	37.30	38.40	10,794,584	408,180,862	37.814	25.32	25.32	25.48	24.88	25.62	16,181,348	25.225	-1.56%
2013-04-15	0	38.55	38.45	38.60	38.15	38.80	5,015,271	193,158,629	38.514	25.72	25.65	25.75	25.45	25.88	7,518,015	25.693	-1.41%
2013-04-12	0	39.10	39.00	39.10	38.90	39.90	7,214,062	282,994,792	39.228	26.08	26.02	26.08	25.95	26.62	10,814,057	26.169	-1.39%
2013-04-11	0	39.65	39.60	39.75	39.45	40.15	8,099,438	322,520,678	39.820	26.45	26.42	26.52	26.32	26.78	12,141,257	26.564	0.51%
2013-04-10	0	39.45	39.30	39.50	38.90	39.55	10,447,801	410,446,777	39.286	26.32	26.22	26.35	25.95	26.38	15,661,511	26.207	2.33%
2013-04-09	0	38.55	38.45	38.55	38.00	38.80	6,982,067	268,702,021	38.485	25.72	25.65	25.72	25.35	25.88	10,466,291	25.673	1.45%
2013-04-08	0	38.00	38.00	38.10	37.20	38.20	7,932,949	300,050,667	37.823	25.35	25.35	25.42	24.82	25.48	11,891,686	25.232	1.20%
2013-04-05	0	37.55	37.55	37.60	37.50	38.80	18,904,181	719,306,221	38.050	25.05	25.05	25.08	25.02	25.88	28,337,834	25.383	-4.94%
2013-04-03	0	39.50	39.40	39.50	39.15	40.30	11,579,669	458,017,901	39.554	26.35	26.28	26.35	26.12	26.88	17,358,210	26.386	-1.00%
2013-04-02	0	39.90	39.95	40.00	39.05	40.50	12,468,854	495,653,957	39.751	26.62	26.65	26.68	26.05	27.02	18,691,120	26.518	-0.87%
2013-03-28	0	40.25	40.10	40.25	39.80	40.50	8,677,608	348,603,279	40.173	26.85	26.75	26.85	26.55	27.02	13,007,948	26.799	-1.35%
2013-03-27	0	40.80	40.75	40.85	39.80	41.05	15,198,375	614,076,071	40.404	27.22	27.18	27.25	26.55	27.38	22,782,739	26.954	2.26%
2013-03-26	0	39.90	39.80	39.90	38.45	39.90	20,226,224	794,314,095	39.272	26.62	26.55	26.62	25.65	26.62	30,319,609	26.198	3.77%
2013-03-25	0	38.45	38.25	38.45	37.90	38.50	7,611,979	291,299,110	38.269	25.65	25.52	25.65	25.28	25.68	11,410,544	25.529	2.12%
2013-03-22	0	37.65	37.65	37.70	37.45	38.35	7,020,272	265,500,717	37.819	25.12	25.12	25.15	24.98	25.58	10,523,561	25.229	-1.57%
2013-03-21	0	38.25	38.20	38.25	37.85	38.70	14,459,403	551,072,675	38.112	25.52	25.48	25.52	25.25	25.82	21,675,002	25.424	1.19%
2013-03-20	0	37.80	37.75	37.80	37.00	37.95	28,516,990	1,071,659,119	37.580	25.22	25.18	25.22	24.68	25.32	42,747,672	25.069	5.00%
2013-03-19	0	36.00	35.95	36.00	34.65	36.35	23,331,175	830,683,448	35.604	24.02	23.98	24.02	23.12	24.25	34,974,007	23.751	5.42%
2013-03-18	0	34.15	34.15	34.20	33.95	35.10	14,728,255	505,432,516	34.317	22.78	22.78	22.81	22.65	23.42	22,078,018	22.893	-3.94%
2013-03-15	0	35.55	35.40	35.60	35.25	36.10	10,150,921	360,951,906	35.559	23.72	23.62	23.75	23.52	24.08	15,216,481	23.721	-0.70%
2013-03-14	0	35.80	35.75	35.90	35.20	36.10	7,800,103	278,258,366	35.674	23.88	23.85	23.95	23.48	24.08	11,692,547	23.798	0.00%
2013-03-13	0	35.80	35.65	35.70	35.20	36.70	7,647,349	274,054,185	35.837	23.88	23.78	23.82	23.48	24.48	11,463,565	23.907	-0.42%
2013-03-12	0	35.95	36.00	36.10	35.75	36.50	9,683,432	349,859,599	36.130	23.98	24.02	24.08	23.85	24.35	14,515,703	24.102	-0.14%
2013-03-11	0	36.00	35.95	36.00	35.60	36.25	5,536,068	199,198,414	35.982	24.02	23.98	24.02	23.75	24.18	8,298,703	24.004	0.00%
2013-03-08	0	36.00	35.90	36.05	35.75	36.50	11,989,698	432,155,928	36.044	24.02	23.95	24.05	23.85	24.35	17,972,853	24.045	0.28%
2013-03-07	0	35.90	35.90	35.95	35.70	36.45	11,358,102	408,110,524	35.931	23.95	23.95	23.98	23.82	24.32	17,026,075	23.970	-1.51%
2013-03-06	0	36.45	36.40	36.45	35.85	36.80	6,230,865	227,182,016	36.461	24.32	24.28	24.32	23.92	24.55	9,340,220	24.323	1.82%
2013-03-05	0	35.80	35.70	35.80	35.30	36.30	10,801,728	387,154,250	35.842	23.88	23.82	23.88	23.55	24.22	16,192,057	23.910	-1.51%
2013-03-04	0	36.35	36.25	36.30	35.80	36.75	12,392,992	449,016,349	36.232	24.25	24.18	24.22	23.88	24.52	18,577,401	24.170	-1.22%
2013-03-01	0	36.80	36.80	37.00	36.70	37.60	12,504,651	464,702,645	37.162	24.55	24.55	24.68	24.48	25.08	18,744,780	24.791	-0.41%
2013-02-28	0	36.95	36.75	36.80	36.05	37.20	15,302,076	563,143,823	36.802	24.65	24.52	24.55	24.05	24.82	22,938,189	24.550	1.79%
2013-02-27	0	36.30	36.20	36.25	35.80	36.70	13,249,987	481,430,226	36.334	24.22	24.15	24.18	23.88	24.48	19,862,057	24.239	2.11%
2013-02-26	0	35.55	35.50	35.55	35.10	35.95	9,211,936	328,825,121	35.696	23.72	23.68	23.72	23.42	23.98	13,808,919	23.813	0.00%
2013-02-25	0	35.55	35.50	35.65	35.45	36.05	7,802,250	278,707,723	35.722	23.72	23.68	23.78	23.65	24.05	11,695,765	23.830	0.28%
2013-02-22	0	35.45	35.40	35.45	34.90	35.70	7,436,182	262,468,631	35.296	23.65	23.62	23.65	23.28	23.82	11,147,020	23.546	0.42%
2013-02-21	0	35.30	35.30	35.35	34.90	35.90	11,676,853	412,703,984	35.344	23.55	23.55	23.58	23.28	23.95	17,503,891	23.578	-1.94%
2013-02-20	0	36.00	35.95	36.00	35.70	36.45	12,374,047	444,814,195	35.947	24.02	23.98	24.02	23.82	24.32	18,549,002	23.980	-0.69%
2013-02-19	0	36.25	36.15	36.25	35.60	37.30	23,313,341	846,405,288	36.306	24.18	24.12	24.18	23.75	24.88	34,947,273	24.219	-4.35%
2013-02-18	0	37.90	37.85	37.90	37.65	38.20	13,591,413	515,118,747	37.900	25.28	25.25	25.28	25.12	25.48	20,373,863	25.283	1.07%
2013-02-15	0	37.50	37.40	37.50	36.50	37.55	17,855,700	660,770,177	37.006	25.02	24.95	25.02	24.35	25.05	26,766,135	24.687	2.74%
2013-02-14	0	36.50	36.50	36.55	35.95	36.55	23,460,101	853,697,054	36.389	24.35	24.35	24.38	23.98	24.38	35,167,270	24.275	2.16%
2013-02-08	0	36.40	36.35	36.40	35.90	36.75	24,984,744	909,568,658	36.405	23.84	23.80	23.84	23.51	24.06	38,155,052	23.839	0.83%
2013-02-07	0	36.10	35.95	36.00	35.35	36.30	29,845,228	1,070,348,719	35.863	23.64	23.54	23.57	23.15	23.77	45,577,663	23.484	-0.55%
2013-02-06	0	36.30	36.30	36.45	35.90	37.80	42,941,654	1,558,154,642	36.285	23.77	23.77	23.87	23.51	24.75	65,577,660	23.760	-5.22%
2013-02-05	0	38.30	38.15	38.30	38.00	38.75	10,249,924	392,494,019	38.292	25.08	24.98	25.08	24.88	25.37	15,653,007	25.075	-1.92%
2013-02-04	0	39.05	39.00	39.15	38.65	39.85	8,754,961	344,121,639	39.306	25.57	25.54	25.64	25.31	26.09	13,369,999	25.738	0.00%
2013-02-01	0	39.05	39.00	39.10	38.50	39.95	12,523,347	490,545,837	39.171	25.57	25.54	25.60	25.21	26.16	19,124,829	25.650	-0.13%
2013-01-31	0	39.10	39.00	39.10	38.40	39.30	6,750,033	262,900,899	38.948	25.60	25.54	25.60	25.15	25.73	10,308,205	25.504	0.26%
2013-01-30	0	39.00	39.00	39.05	37.80	39.15	12,439,363	481,394,480	38.699	25.54	25.54	25.57	24.75	25.64	18,996,574	25.341	2.23%
2013-01-29	0	38.15	38.10	38.20	37.50	38.25	9,919,230	376,494,115	37.956	24.98	24.95	25.01	24.56	25.05	15,147,993	24.854	1.60%
2013-01-28	0	37.55	37.45	37.55	37.40	38.60	15,038,402	567,944,258	37.766	24.59	24.52	24.59	24.49	25.28	22,965,655	24.730	-2.59%
2013-01-25	0	38.55	38.45	38.55	38.25	39.35	7,222,065	278,850,621	38.611	25.24	25.18	25.24	25.05	25.77	11,029,061	25.283	-1.03%
2013-01-24	0	38.95	38.90	38.95	38.35	39.00	8,686,230	336,447,123	38.733	25.51	25.47	25.51	25.11	25.54	13,265,037	25.363	1.43%
2013-01-23	0	38.40	38.40	38.45	38.20	38.45	5,626,693	215,674,199	38.331	25.15	25.15	25.18	25.01	25.18	8,592,714	25.100	0.52%
2013-01-22	0	38.20	38.15	38.20	37.55	38.25	5,717,758	217,214,340	37.989	25.01	24.98	25.01	24.59	25.05	8,731,783	24.876	0.00%
2013-01-21	0	38.20	38.15	38.20	36.90	38.25	5,435,683	206,142,065	37.924	25.01	24.98	25.01	24.16	25.05	8,301,016	24.833	1.87%
2013-01-18	0	37.50	37.45	37.65	37.05	37.75	10,676,421	399,091,456	37.381	24.56	24.52	24.65	24.26	24.72	16,304,326	24.478	2.46%
2013-01-17	0	36.60	36.55	36.70	36.30	37.15	7,838,616	288,441,793	36.798	23.97	23.93	24.03	23.77	24.33	11,970,617	24.096	1.24%
2013-01-16	0	36.15	36.10	36.15	36.00	36.75	8,215,191	297,949,850	36.268	23.67	23.64	23.67	23.57	24.06	12,545,698	23.749	0.14%
2013-01-15	0	36.10	36.05	36.10	36.00	37.00	8,995,477	326,905,973	36.341	23.64	23.61	23.64	23.57	24.23	13,737,299	23.797	-1.37%
2013-01-14	0	36.60	36.45	36.50	35.10	36.75	10,719,520	389,713,003	36.356	23.97	23.87	23.90	22.98	24.06	16,370,144	23.806	-0.54%
2013-01-11	0	36.80	36.65	36.85	36.15	37.30	14,183,854	519,125,263	36.600	24.10	24.00	24.13	23.67	24.42	21,660,646	23.966	-1.47%
2013-01-10	0	37.35	37.25	37.30	37.15	37.80	9,816,242	367,308,260	37.418	24.46	24.39	24.42	24.33	24.75	14,990,717	24.502	-0.27%
2013-01-09	0	37.45	37.40	37.45	36.60	37.70	10,629,244	396,075,172	37.263	24.52	24.49	24.52	23.97	24.69	16,232,280	24.400	1.49%
2013-01-08	0	36.90	36.70	36.90	36.30	37.15	15,798,188	582,084,861	36.845	24.16	24.03	24.16	23.77	24.33	24,125,950	24.127	0.14%
2013-01-07	0	36.85	36.80	36.85	36.70	37.10	7,005,747	258,541,505	36.904	24.13	24.10	24.13	24.03	24.29	10,698,714	24.166	0.55%
2013-01-04	0	36.65	36.60	36.65	35.95	36.95	6,641,587	243,196,864	36.617	24.00	23.97	24.00	23.54	24.20	10,142,593	23.978	0.55%
2013-01-03	0	36.45	36.35	36.45	35.60	36.60	8,538,925	309,284,292	36.221	23.87	23.80	23.87	23.31	23.97	13,040,083	23.718	1.96%
2013-01-02	0	35.75	35.70	35.75	33.95	35.85	15,222,420	533,592,702	35.053	23.41	23.38	23.41	22.23	23.48	23,246,675	22.954	5.30%
2012-12-31	0	33.95	33.90	34.00	33.65	34.20	2,478,982	83,898,514	33.844	22.23	22.20	22.26	22.03	22.39	3,785,738	22.162	-0.73%
2012-12-28	0	34.20	34.15	34.20	34.10	34.35	4,319,128	147,761,140	34.211	22.39	22.36	22.39	22.33	22.49	6,595,887	22.402	0.88%
2012-12-27	0	33.90	33.80	33.85	33.80	34.20	3,240,110	109,977,787	33.943	22.20	22.13	22.17	22.13	22.39	4,948,082	22.226	-0.29%
2012-12-24	0	34.00	33.95	34.15	33.90	34.30	3,694,593	125,771,794	34.042	22.26	22.23	22.36	22.20	22.46	5,642,139	22.292	-0.15%
2012-12-21	0	34.05	34.00	34.05	33.70	34.95	7,271,958	247,869,840	34.086	22.30	22.26	22.30	22.07	22.89	11,105,254	22.320	-0.58%
2012-12-20	0	34.25	34.20	34.35	34.10	34.90	12,161,742	418,124,233	34.380	22.43	22.39	22.49	22.33	22.85	18,572,610	22.513	0.44%
2012-12-19	0	34.10	34.00	34.20	33.95	34.50	7,136,624	244,041,793	34.196	22.33	22.26	22.39	22.23	22.59	10,898,581	22.392	0.44%
2012-12-18	0	33.95	33.85	33.90	33.80	34.65	8,135,697	278,063,796	34.178	22.23	22.17	22.20	22.13	22.69	12,424,300	22.381	0.15%
2012-12-17	0	33.90	33.90	34.00	33.35	34.50	10,412,739	353,018,986	33.903	22.20	22.20	22.26	21.84	22.59	15,901,648	22.200	-1.74%
2012-12-14	0	34.50	34.55	34.60	33.85	34.65	11,064,951	380,283,708	34.368	22.59	22.62	22.66	22.17	22.69	16,897,663	22.505	-0.14%
2012-12-13	0	34.55	34.60	34.65	33.55	34.65	15,747,545	536,956,528	34.098	22.62	22.66	22.69	21.97	22.69	24,048,611	22.328	3.13%
2012-12-12	0	33.50	33.45	33.50	32.85	33.70	15,700,773	523,695,188	33.355	21.94	21.90	21.94	21.51	22.07	23,977,184	21.841	2.92%
2012-12-11	0	32.55	32.55	32.60	32.15	32.75	8,019,702	260,457,879	32.477	21.31	21.31	21.35	21.05	21.45	12,247,160	21.267	-0.61%
2012-12-10	0	32.75	32.70	32.80	32.05	32.85	8,356,149	272,184,807	32.573	21.45	21.41	21.48	20.99	21.51	12,760,959	21.329	2.50%
2012-12-07	0	31.95	31.90	32.00	31.70	32.50	16,467,913	530,141,541	32.192	20.92	20.89	20.95	20.76	21.28	25,148,710	21.080	-1.39%
2012-12-06	0	32.40	32.30	32.35	32.30	33.15	10,959,162	358,162,418	32.682	21.22	21.15	21.18	21.15	21.71	16,736,109	21.401	0.31%
2012-12-05	0	32.30	32.20	32.25	30.35	32.45	21,474,028	682,470,138	31.781	21.15	21.09	21.12	19.87	21.25	32,793,718	20.811	3.03%
2012-12-04	0	31.35	31.35	31.40	31.00	33.00	24,901,010	786,512,264	31.586	20.53	20.53	20.56	20.30	21.61	38,027,179	20.683	-4.42%
2012-12-03	0	32.80	32.85	32.90	32.40	33.65	12,487,290	411,563,244	32.959	21.48	21.51	21.54	21.22	22.03	19,069,765	21.582	-0.76%
2012-11-30	0	33.05	33.05	33.30	32.50	33.70	9,925,445	329,442,187	33.192	21.64	21.64	21.81	21.28	22.07	15,157,485	21.735	-1.49%
2012-11-29	0	33.55	33.45	33.50	33.30	33.95	9,940,716	333,624,209	33.561	21.97	21.90	21.94	21.81	22.23	15,180,805	21.977	0.45%
2012-11-28	0	33.40	33.55	33.60	32.55	33.70	8,428,196	280,108,684	33.235	21.87	21.97	22.00	21.31	22.07	12,870,985	21.763	0.60%
2012-11-27	0	33.20	33.15	33.20	32.80	33.90	12,388,763	412,271,388	33.278	21.74	21.71	21.74	21.48	22.20	18,919,301	21.791	1.84%
2012-11-26	0	32.60	32.50	32.65	32.25	33.00	8,027,402	261,850,851	32.620	21.35	21.28	21.38	21.12	21.61	12,258,919	21.360	-1.06%
2012-11-23	0	32.95	32.95	33.00	32.20	33.00	7,514,774	245,942,924	32.728	21.58	21.58	21.61	21.09	21.61	11,476,067	21.431	2.17%
2012-11-22	0	32.25	32.20	32.25	31.45	32.50	8,045,128	258,871,301	32.177	21.12	21.09	21.12	20.59	21.28	12,285,989	21.070	1.90%
2012-11-21	0	31.65	31.65	31.70	30.70	31.75	5,831,233	181,722,951	31.164	20.73	20.73	20.76	20.10	20.79	8,905,074	20.407	2.76%
2012-11-20	0	30.80	30.70	30.90	30.70	31.25	7,507,896	232,152,520	30.921	20.17	20.10	20.23	20.10	20.46	11,465,563	20.248	0.16%
2012-11-19	0	30.75	30.70	30.80	30.55	31.50	4,934,801	151,965,894	30.795	20.14	20.10	20.17	20.00	20.63	7,536,102	20.165	-0.65%
2012-11-16	0	30.95	30.90	30.95	30.45	31.10	8,858,628	273,962,134	30.926	20.27	20.23	20.27	19.94	20.36	13,528,312	20.251	0.81%
2012-11-15	0	30.70	30.75	30.85	30.15	31.05	11,317,833	348,022,739	30.750	20.10	20.14	20.20	19.74	20.33	17,283,848	20.136	0.00%
2012-11-14	0	30.70	30.75	30.80	29.90	30.80	10,920,036	333,175,229	30.511	20.10	20.14	20.17	19.58	20.17	16,676,358	19.979	3.19%
2012-11-13	0	29.75	29.75	29.85	29.35	30.20	7,046,857	209,348,413	29.708	19.48	19.48	19.55	19.22	19.78	10,761,495	19.453	-0.50%
2012-11-12	0	29.90	29.85	30.00	29.70	30.30	13,487,674	402,900,659	29.872	19.58	19.55	19.64	19.45	19.84	20,597,486	19.561	-0.66%
2012-11-09	0	30.10	30.05	30.10	30.00	30.40	13,769,935	415,835,631	30.199	19.71	19.68	19.71	19.64	19.91	21,028,536	19.775	-1.31%
2012-11-08	0	30.50	30.50	30.65	30.40	30.95	10,972,504	336,387,907	30.657	19.97	19.97	20.07	19.91	20.27	16,756,484	20.075	-2.87%
2012-11-07	0	31.40	31.40	31.50	31.00	31.70	9,027,898	282,742,930	31.319	20.56	20.56	20.63	20.30	20.76	13,786,810	20.508	0.64%
2012-11-06	0	31.20	31.15	31.20	30.85	31.80	9,131,907	285,496,734	31.264	20.43	20.40	20.43	20.20	20.82	13,945,646	20.472	-1.27%
2012-11-05	0	31.60	31.55	31.70	31.00	32.00	9,877,759	311,509,178	31.536	20.69	20.66	20.76	20.30	20.95	15,084,662	20.651	-0.94%
2012-11-02	0	31.90	31.80	31.90	30.40	32.00	29,992,214	940,822,473	31.369	20.89	20.82	20.89	19.91	20.95	45,802,130	20.541	6.33%
2012-11-01	0	30.00	29.95	30.00	28.80	30.20	11,812,163	353,086,532	29.892	19.64	19.61	19.64	18.86	19.78	18,038,756	19.574	2.92%
2012-10-31	0	29.15	29.05	29.15	28.80	29.75	10,624,250	309,952,451	29.174	19.09	19.02	19.09	18.86	19.48	16,224,653	19.104	-1.02%
2012-10-30	0	29.45	29.40	29.45	29.40	30.30	8,660,881	256,740,746	29.644	19.28	19.25	19.28	19.25	19.84	13,226,326	19.411	-2.32%
2012-10-29	0	30.15	30.05	30.20	29.60	30.40	13,051,645	392,648,269	30.084	19.74	19.68	19.78	19.38	19.91	19,931,611	19.700	0.50%
2012-10-26	0	30.00	29.95	30.00	29.80	30.20	20,677,433	620,954,965	30.031	19.64	19.61	19.64	19.51	19.78	31,577,211	19.665	1.18%
2012-10-25	0	29.65	29.60	29.70	28.65	29.80	14,015,805	413,439,913	29.498	19.42	19.38	19.45	18.76	19.51	21,404,012	19.316	3.49%
2012-10-24	0	28.65	28.60	28.75	28.25	29.00	5,628,701	161,424,698	28.679	18.76	18.73	18.83	18.50	18.99	8,595,781	18.780	-0.35%
2012-10-22	0	28.75	28.70	28.85	28.50	29.20	6,213,954	178,704,004	28.759	18.83	18.79	18.89	18.66	19.12	9,489,540	18.832	-0.17%
2012-10-19	0	28.80	28.65	28.80	28.55	28.85	4,894,747	140,532,266	28.711	18.86	18.76	18.86	18.70	18.89	7,474,935	18.800	0.35%
2012-10-18	0	28.70	28.60	28.70	28.60	29.10	15,970,306	461,815,586	28.917	18.79	18.73	18.79	18.73	19.06	24,388,797	18.936	0.17%
2012-10-17	0	28.65	28.60	28.65	28.15	28.95	11,463,815	328,035,710	28.615	18.76	18.73	18.76	18.43	18.96	17,506,782	18.738	2.32%
2012-10-16	0	28.00	28.00	28.05	27.80	28.25	7,888,451	221,089,131	28.027	18.33	18.33	18.37	18.20	18.50	12,046,722	18.353	1.45%
2012-10-15	0	27.60	27.55	27.60	27.20	28.00	6,180,427	169,760,592	27.468	18.07	18.04	18.07	17.81	18.33	9,438,340	17.986	-0.18%
2012-10-12	0	27.65	27.60	27.65	26.75	28.00	13,518,548	372,808,617	27.578	18.11	18.07	18.11	17.52	18.33	20,644,634	18.058	4.93%
2012-10-11	0	26.35	26.35	26.40	26.35	26.85	6,539,300	173,509,021	26.533	17.25	17.25	17.29	17.25	17.58	9,986,387	17.375	-1.86%
2012-10-10	0	26.85	26.90	26.95	26.70	26.95	7,899,131	211,798,873	26.813	17.58	17.61	17.65	17.48	17.65	12,063,032	17.558	-1.10%
2012-10-09	0	27.15	27.10	27.15	27.05	27.95	3,735,657	102,503,671	27.439	17.78	17.75	17.78	17.71	18.30	5,704,849	17.968	-1.09%
2012-10-08	0	27.45	27.35	27.40	27.30	27.95	6,466,500	178,912,004	27.668	17.97	17.91	17.94	17.88	18.30	9,875,212	18.117	-1.61%
2012-10-05	0	27.90	27.85	27.90	26.70	28.05	17,721,275	485,226,553	27.381	18.27	18.24	18.27	17.48	18.37	27,062,762	17.930	1.82%
2012-10-04	0	27.40	27.35	27.40	27.15	28.65	17,305,101	482,707,790	27.894	17.94	17.91	17.94	17.78	18.76	26,427,208	18.266	-3.52%
2012-10-03	0	28.40	28.35	28.40	28.20	29.60	13,669,482	392,540,936	28.717	18.60	18.56	18.60	18.47	19.38	20,875,131	18.804	-1.90%
2012-09-28	0	28.95	28.90	29.00	28.70	29.15	9,542,058	276,273,592	28.953	18.96	18.92	18.99	18.79	19.09	14,572,001	18.959	0.35%
2012-09-27	0	28.85	28.70	28.90	28.25	28.95	8,102,996	232,123,658	28.647	18.89	18.79	18.92	18.50	18.96	12,374,361	18.758	1.41%
2012-09-26	0	28.45	28.40	28.45	27.75	28.65	6,295,585	178,748,849	28.393	18.63	18.60	18.63	18.17	18.76	9,614,202	18.592	-0.52%
2012-09-25	0	28.60	28.60	28.65	28.15	28.70	6,266,961	178,819,419	28.534	18.73	18.73	18.76	18.43	18.79	9,570,489	18.684	1.24%
2012-09-24	0	28.25	28.25	28.30	27.80	28.75	4,720,887	133,860,152	28.355	18.50	18.50	18.53	18.20	18.83	7,209,427	18.567	-0.53%
2012-09-21	0	28.40	28.25	28.40	28.10	28.90	12,270,466	347,441,839	28.315	18.60	18.50	18.60	18.40	18.92	18,738,646	18.541	-0.87%
2012-09-20	0	28.65	28.60	28.80	28.40	28.95	16,630,862	478,460,003	28.769	18.76	18.73	18.86	18.60	18.96	25,397,555	18.839	-1.21%
2012-09-19	0	29.00	28.90	29.15	28.85	29.50	24,886,835	729,049,571	29.295	18.99	18.92	19.09	18.89	19.32	38,005,532	19.183	-2.19%
2012-09-18	0	29.65	29.60	29.70	29.20	29.90	18,906,014	561,114,557	29.679	19.42	19.38	19.45	19.12	19.58	28,872,017	19.435	1.54%
2012-09-17	0	29.20	29.15	29.20	28.35	29.35	14,797,201	429,730,033	29.041	19.12	19.09	19.12	18.56	19.22	22,597,309	19.017	2.46%
2012-09-14	0	28.50	28.50	28.60	28.20	28.90	19,285,759	551,957,265	28.620	18.66	18.66	18.73	18.47	18.92	29,451,938	18.741	1.42%
2012-09-13	0	28.10	28.10	28.20	28.00	28.90	17,019,431	486,326,656	28.575	18.40	18.40	18.47	18.33	18.92	25,990,952	18.711	-2.94%
2012-09-12	0	28.95	28.95	29.05	28.70	29.80	13,270,272	386,847,033	29.151	18.96	18.96	19.02	18.79	19.51	20,265,484	19.089	-1.70%
2012-09-11	0	29.45	29.45	29.50	28.55	29.50	17,103,435	496,330,434	29.019	19.28	19.28	19.32	18.70	19.32	26,119,237	19.002	2.43%
2012-09-10	0	28.75	28.65	28.75	28.00	28.80	17,650,085	504,035,549	28.557	18.83	18.76	18.83	18.33	18.86	26,954,045	18.700	3.60%
2012-09-07	0	27.75	27.65	27.80	26.50	27.95	15,714,854	432,597,483	27.528	18.17	18.11	18.20	17.35	18.30	23,998,688	18.026	5.92%
2012-09-06	0	26.20	26.15	26.20	26.05	27.30	12,146,063	320,940,140	26.423	17.16	17.12	17.16	17.06	17.88	18,548,666	17.303	-3.14%
2012-09-05	0	27.05	27.05	27.20	27.00	28.00	10,301,106	281,831,601	27.359	17.71	17.71	17.81	17.68	18.33	15,731,169	17.915	-4.59%
2012-09-04	0	28.35	28.30	28.35	27.65	28.45	6,841,957	193,307,454	28.253	18.56	18.53	18.56	18.11	18.63	10,448,585	18.501	1.43%
2012-09-03	0	27.95	27.90	28.00	26.85	28.05	5,792,054	160,546,964	27.719	18.30	18.27	18.33	17.58	18.37	8,845,243	18.151	2.01%
2012-08-31	0	27.40	27.25	27.45	27.05	27.50	7,777,426	211,647,577	27.213	17.94	17.84	17.97	17.71	18.01	11,877,172	17.820	-0.36%
2012-08-30	0	27.50	27.60	27.65	27.45	28.00	5,883,014	162,792,767	27.672	18.01	18.07	18.11	17.97	18.33	8,984,151	18.120	-1.96%
2012-08-29	0	28.05	28.05	28.10	27.30	28.10	9,155,657	255,169,843	27.870	18.37	18.37	18.40	17.88	18.40	13,981,915	18.250	1.26%
2012-08-28	0	27.70	27.65	27.75	26.65	27.85	7,460,298	205,819,619	27.589	18.14	18.11	18.17	17.45	18.24	11,392,875	18.066	2.21%
2012-08-27	0	27.10	27.05	27.10	27.00	28.15	8,578,606	234,129,884	27.292	17.75	17.71	17.75	17.68	18.43	13,100,681	17.872	-1.81%
2012-08-24	0	27.60	27.60	27.65	27.35	28.45	11,564,239	321,452,400	27.797	18.07	18.07	18.11	17.91	18.63	17,660,143	18.202	-3.33%
2012-08-23	0	28.55	28.60	28.65	27.65	28.70	8,622,631	244,000,401	28.298	18.70	18.73	18.76	18.11	18.79	13,167,913	18.530	2.33%
2012-08-22	0	27.90	27.80	27.95	27.45	28.00	7,491,563	207,741,752	27.730	18.27	18.20	18.30	17.97	18.33	11,440,621	18.158	-0.71%
2012-08-21	0	28.10	28.10	28.15	27.35	28.45	19,896,049	560,990,157	28.196	18.40	18.40	18.43	17.91	18.63	30,383,933	18.463	2.18%
2012-08-20	0	27.50	27.50	27.60	26.95	27.60	12,445,136	338,598,949	27.207	18.01	18.01	18.07	17.65	18.07	19,005,390	17.816	2.61%
2012-08-17	0	26.80	26.75	26.85	25.70	26.85	16,269,005	430,079,737	26.436	17.55	17.52	17.58	16.83	17.58	24,844,951	17.311	4.28%
2012-08-16	0	25.70	25.70	25.80	25.10	25.80	18,736,782	475,949,419	25.402	16.83	16.83	16.89	16.44	16.89	28,613,577	16.634	2.80%
2012-08-15	0	25.00	25.00	25.10	23.70	25.50	27,923,427	694,062,920	24.856	16.37	16.37	16.44	15.52	16.70	42,642,815	16.276	2.88%
2012-08-14	0	24.30	24.30	24.35	23.85	24.55	11,521,439	278,118,660	24.139	15.91	15.91	15.94	15.62	16.08	17,594,781	15.807	1.25%
2012-08-13	0	24.00	23.95	24.00	23.75	24.35	6,019,538	144,837,347	24.061	15.72	15.68	15.72	15.55	15.94	9,192,641	15.756	-2.44%
2012-08-10	0	24.60	24.65	24.70	24.40	25.40	7,389,686	182,698,298	24.723	16.11	16.14	16.17	15.98	16.63	11,285,041	16.189	-3.34%
2012-08-09	0	25.45	25.40	25.50	25.00	25.50	12,031,191	303,361,661	25.215	16.67	16.63	16.70	16.37	16.70	18,373,241	16.511	1.80%
2012-08-08	0	25.00	25.00	25.05	24.15	25.25	12,989,601	322,945,153	24.862	16.37	16.37	16.40	15.81	16.53	19,836,861	16.280	1.42%
2012-08-07	0	24.65	24.55	24.70	23.80	24.70	14,250,282	349,802,595	24.547	16.14	16.08	16.17	15.58	16.17	21,762,090	16.074	4.45%
2012-08-06	0	23.60	23.60	23.65	23.60	24.70	12,917,835	312,241,531	24.171	15.45	15.45	15.49	15.45	16.17	19,727,265	15.828	0.00%
2012-08-03	0	23.60	23.45	23.55	22.60	23.65	6,666,567	154,987,852	23.249	15.45	15.36	15.42	14.80	15.49	10,180,741	15.224	4.19%
2012-08-02	0	22.65	22.65	22.70	22.60	24.20	9,285,293	214,452,277	23.096	14.83	14.83	14.86	14.80	15.85	14,179,887	15.124	-3.41%
2012-08-01	0	23.45	23.40	23.45	22.25	23.50	15,008,691	347,080,118	23.125	15.36	15.32	15.36	14.57	15.39	22,920,282	15.143	2.18%
2012-07-31	0	22.95	22.90	22.95	22.85	23.45	9,451,937	217,962,396	23.060	15.03	15.00	15.03	14.96	15.36	14,434,374	15.100	-0.86%
2012-07-30	0	23.15	23.05	23.15	22.60	23.30	22,494,425	511,349,496	22.732	15.16	15.09	15.16	14.80	15.26	34,352,001	14.886	5.71%
2012-07-27	0	21.90	21.90	22.00	21.45	22.05	31,497,960	689,975,101	21.905	14.34	14.34	14.41	14.05	14.44	48,101,606	14.344	3.55%
2012-07-26	0	21.15	21.10	21.15	20.65	21.80	40,033,049	844,726,339	21.101	13.85	13.82	13.85	13.52	14.28	61,135,830	13.817	-4.94%
2012-07-25	0	22.25	22.20	22.25	21.80	22.70	15,698,725	347,742,460	22.151	14.57	14.54	14.57	14.28	14.86	23,974,057	14.505	-2.84%
2012-07-24	0	22.90	22.85	22.95	22.05	23.10	9,014,689	206,178,773	22.871	15.00	14.96	15.03	14.44	15.13	13,766,638	14.977	1.78%
2012-07-23	0	22.50	22.45	22.50	22.45	23.05	11,275,057	255,506,416	22.661	14.73	14.70	14.73	14.70	15.09	17,218,523	14.839	-4.05%
2012-07-20	0	23.45	23.40	23.45	23.10	23.85	8,718,222	204,697,468	23.479	15.36	15.32	15.36	15.13	15.62	13,313,893	15.375	-0.42%
2012-07-19	0	23.55	23.50	23.55	23.15	23.90	12,131,750	286,293,539	23.599	15.42	15.39	15.42	15.16	15.65	18,526,808	15.453	1.07%
2012-07-18	0	23.30	23.25	23.30	23.05	23.65	9,770,029	228,076,769	23.345	15.26	15.22	15.26	15.09	15.49	14,920,144	15.286	0.22%
2012-07-17	0	23.25	23.25	23.35	23.20	23.70	18,773,164	439,687,134	23.421	15.22	15.22	15.29	15.19	15.52	28,669,137	15.337	-0.21%
2012-07-16	0	23.30	23.30	23.35	22.70	23.45	11,917,294	275,136,943	23.087	15.26	15.26	15.29	14.86	15.36	18,199,305	15.118	2.42%
2012-07-13	0	22.75	22.70	22.75	22.30	22.80	9,894,620	222,715,974	22.509	14.90	14.86	14.90	14.60	14.93	15,110,411	14.739	0.44%
2012-07-12	0	22.65	22.60	22.65	22.20	22.90	6,936,231	156,057,457	22.499	14.83	14.80	14.83	14.54	15.00	10,592,554	14.733	-1.95%
2012-07-11	0	23.10	23.05	23.10	21.80	23.20	11,170,900	252,950,855	22.644	15.13	15.09	15.13	14.28	15.19	17,059,461	14.828	2.90%
2012-07-10	0	22.45	22.40	22.45	21.85	22.70	18,553,645	413,296,952	22.276	14.70	14.67	14.70	14.31	14.86	28,333,902	14.587	0.45%
2012-07-09	0	22.35	22.35	22.40	22.35	23.45	20,694,723	472,727,260	22.843	14.64	14.64	14.67	14.64	15.36	31,603,615	14.958	-4.89%
2012-07-06	0	23.50	23.45	23.50	23.35	24.00	13,355,021	315,478,588	23.623	15.39	15.36	15.39	15.29	15.72	20,394,907	15.468	-1.05%
2012-07-05	0	23.75	23.70	23.75	23.60	24.50	10,312,271	246,104,242	23.865	15.55	15.52	15.55	15.45	16.04	15,748,220	15.627	-2.26%
2012-07-04	0	24.30	24.25	24.30	24.00	24.70	34,315,602	848,299,473	24.721	15.91	15.88	15.91	15.72	16.17	52,404,523	16.188	-1.02%
2012-07-03	0	24.55	24.50	24.55	23.75	24.90	27,577,795	669,872,237	24.290	16.08	16.04	16.08	15.55	16.31	42,114,989	15.906	0.20%
2012-06-29	0	24.50	24.45	24.55	23.50	25.05	21,502,739	522,447,557	24.297	16.04	16.01	16.08	15.39	16.40	32,837,564	15.910	5.60%
2012-06-28	0	23.20	23.20	23.25	23.10	23.70	19,624,118	459,487,168	23.414	15.19	15.19	15.22	15.13	15.52	29,968,658	15.332	0.43%
2012-06-27	0	23.10	23.10	23.20	22.80	23.60	25,737,354	598,193,840	23.242	15.13	15.13	15.19	14.93	15.45	39,304,389	15.220	1.76%
2012-06-26	0	22.70	22.70	22.75	22.55	23.50	43,954,094	1,002,439,275	22.807	14.86	14.86	14.90	14.77	15.39	67,123,792	14.934	-5.81%
2012-06-25	0	24.10	24.10	24.15	23.90	24.70	13,386,614	323,888,933	24.195	15.78	15.78	15.81	15.65	16.17	20,443,153	15.843	-2.23%
2012-06-22	0	24.65	24.55	24.65	24.50	25.35	23,042,517	575,478,755	24.975	16.14	16.08	16.14	16.04	16.60	35,189,011	16.354	-4.46%
2012-06-21	0	25.80	25.75	25.85	25.60	26.45	12,014,791	310,775,456	25.866	16.89	16.86	16.93	16.76	17.32	18,348,196	16.938	-1.90%
2012-06-20	0	26.30	26.30	26.35	25.65	26.50	16,157,150	422,208,984	26.131	17.22	17.22	17.25	16.80	17.35	24,674,133	17.111	3.34%
2012-06-19	0	25.45	25.35	25.60	24.75	25.70	8,587,364	217,401,281	25.316	16.67	16.60	16.76	16.21	16.83	13,114,056	16.578	2.21%
2012-06-18	0	24.90	24.90	24.95	24.80	25.65	7,841,923	196,652,022	25.077	16.31	16.31	16.34	16.24	16.80	11,975,667	16.421	-0.20%
2012-06-15	0	24.95	24.95	25.05	24.25	25.50	67,493,732	1,649,369,116	24.437	16.34	16.34	16.40	15.88	16.70	103,071,973	16.002	-1.96%
2012-06-14	0	25.45	25.50	25.55	25.45	26.45	6,831,316	176,454,946	25.830	16.67	16.70	16.73	16.67	17.32	10,432,335	16.914	-4.32%
2012-06-13	0	26.60	26.55	26.60	25.70	26.65	5,476,979	143,690,505	26.235	17.42	17.39	17.42	16.83	17.45	8,364,081	17.179	2.50%
2012-06-12	0	25.95	25.85	25.95	25.45	26.20	4,949,421	128,195,585	25.901	16.99	16.93	16.99	16.67	17.16	7,558,429	16.961	0.00%
2012-06-11	0	25.95	25.90	26.00	25.75	26.15	11,225,612	289,790,027	25.815	16.99	16.96	17.03	16.86	17.12	17,143,014	16.904	3.18%
2012-06-08	0	25.15	25.10	25.15	25.05	26.30	13,437,092	343,446,833	25.560	16.47	16.44	16.47	16.40	17.22	20,520,240	16.737	-3.27%
2012-06-07	0	26.00	25.95	26.15	25.75	27.00	10,593,158	278,805,679	26.319	17.03	16.99	17.12	16.86	17.68	16,177,172	17.235	-1.14%
2012-06-06	0	26.30	26.20	26.35	25.90	26.50	14,888,133	390,564,812	26.233	17.22	17.16	17.25	16.96	17.35	22,736,174	17.178	3.67%
2012-06-05	0	25.95	25.85	26.00	25.40	26.35	13,400,013	345,744,829	25.802	16.61	16.55	16.64	16.26	16.87	20,931,447	16.518	3.59%
2012-06-04	0	25.05	25.00	25.05	24.60	25.60	34,651,311	876,430,378	25.293	16.04	16.00	16.04	15.75	16.39	54,126,970	16.192	-4.75%
2012-06-01	0	26.30	26.30	26.35	25.60	26.85	86,179,425	2,270,513,161	26.346	16.84	16.84	16.87	16.39	17.19	134,616,296	16.867	-0.75%
2012-05-31	0	26.50	26.40	26.50	26.20	27.00	21,476,289	570,481,833	26.563	16.96	16.90	16.96	16.77	17.29	33,546,969	17.005	-2.75%
2012-05-30	0	27.25	27.15	27.25	26.90	27.70	12,693,856	347,459,903	27.372	17.45	17.38	17.45	17.22	17.73	19,828,397	17.523	0.18%
2012-05-29	0	27.20	27.20	27.25	26.15	27.25	16,173,825	432,678,861	26.752	17.41	17.41	17.45	16.74	17.45	25,264,272	17.126	3.82%
2012-05-28	0	26.20	26.15	26.20	25.75	26.55	14,223,231	373,282,581	26.245	16.77	16.74	16.77	16.48	17.00	22,217,353	16.801	0.96%
2012-05-25	0	25.95	25.90	25.95	25.45	26.15	20,408,461	527,128,974	25.829	16.61	16.58	16.61	16.29	16.74	31,878,971	16.535	1.37%
2012-05-24	0	25.60	25.55	25.60	25.35	25.85	16,848,023	431,226,153	25.595	16.39	16.36	16.39	16.23	16.55	26,317,401	16.386	0.79%
2012-05-23	0	25.40	25.50	25.55	25.10	26.50	23,519,632	601,069,255	25.556	16.26	16.32	16.36	16.07	16.96	36,738,766	16.361	-3.97%
2012-05-22	0	26.45	26.40	26.55	26.35	28.05	24,315,535	654,438,163	26.914	16.93	16.90	17.00	16.87	17.96	37,982,004	17.230	-3.82%
2012-05-21	0	27.50	27.40	27.45	26.35	27.60	12,939,656	351,595,080	27.172	17.61	17.54	17.57	16.87	17.67	20,212,348	17.395	3.38%
2012-05-18	0	26.60	26.60	26.65	25.95	26.95	11,689,660	308,813,567	26.418	17.03	17.03	17.06	16.61	17.25	18,259,796	16.912	-1.48%
2012-05-17	0	27.00	26.90	27.05	26.30	27.35	12,302,797	332,728,010	27.045	17.29	17.22	17.32	16.84	17.51	19,217,545	17.314	3.25%
2012-05-16	0	26.15	26.15	26.20	25.85	26.75	25,562,212	670,771,576	26.241	16.74	16.74	16.77	16.55	17.12	39,929,372	16.799	-4.91%
2012-05-15	0	27.50	27.40	27.45	26.25	27.70	30,461,415	820,246,247	26.927	17.61	17.54	17.57	16.80	17.73	47,582,156	17.239	-0.90%
2012-05-14	0	27.75	27.70	27.75	27.65	29.10	13,632,066	385,657,951	28.291	17.77	17.73	17.77	17.70	18.63	21,293,925	18.111	-3.98%
2012-05-11	0	28.90	28.80	28.85	28.65	29.35	19,446,126	562,880,270	28.946	18.50	18.44	18.47	18.34	18.79	30,375,759	18.531	1.58%
2012-05-10	0	28.45	28.30	28.50	28.30	29.30	10,511,862	301,552,250	28.687	18.21	18.12	18.25	18.12	18.76	16,420,020	18.365	-0.87%
2012-05-09	0	28.70	28.70	28.85	28.10	29.50	19,417,348	555,078,529	28.587	18.37	18.37	18.47	17.99	18.89	30,330,806	18.301	-2.55%
2012-05-08	0	29.45	29.45	29.50	29.20	29.70	17,077,396	502,678,235	29.435	18.85	18.85	18.89	18.69	19.01	26,675,692	18.844	1.38%
2012-05-07	0	29.05	29.00	29.05	28.60	30.00	35,311,216	1,029,170,473	29.146	18.60	18.57	18.60	18.31	19.21	55,157,772	18.659	-5.68%
2012-05-04	0	30.80	30.70	30.80	30.10	30.95	13,634,733	416,144,428	30.521	19.72	19.65	19.72	19.27	19.81	21,298,091	19.539	0.98%
2012-05-03	0	30.50	30.35	30.50	29.95	30.65	20,113,205	609,180,500	30.288	19.53	19.43	19.53	19.17	19.62	31,417,768	19.390	-0.65%
2012-05-02	0	30.70	30.50	30.60	30.50	31.15	17,528,335	539,648,108	30.787	19.65	19.53	19.59	19.53	19.94	27,380,080	19.710	0.66%
2012-04-30	0	30.50	30.55	30.60	29.90	30.75	21,924,043	663,934,168	30.283	19.53	19.56	19.59	19.14	19.69	34,246,381	19.387	2.01%
2012-04-27	0	29.90	29.90	29.95	29.85	30.70	34,092,930	1,032,950,496	30.298	19.14	19.14	19.17	19.11	19.65	53,254,752	19.396	-3.70%
2012-04-26	0	31.05	31.00	31.05	30.65	31.75	21,370,154	665,196,617	31.127	19.88	19.85	19.88	19.62	20.33	33,381,181	19.927	-2.36%
2012-04-25	0	31.80	31.70	31.85	31.00	31.85	14,368,712	453,882,866	31.588	20.36	20.29	20.39	19.85	20.39	22,444,601	20.222	2.91%
2012-04-24	0	30.90	30.80	30.85	30.65	31.30	20,148,370	623,958,618	30.968	19.78	19.72	19.75	19.62	20.04	31,472,697	19.825	-1.90%
2012-04-23	0	31.50	31.45	31.50	31.30	32.30	10,409,413	329,847,022	31.687	20.17	20.13	20.17	20.04	20.68	16,259,990	20.286	-2.33%
2012-04-20	0	32.25	32.20	32.35	31.95	32.60	14,025,206	452,880,877	32.291	20.65	20.61	20.71	20.45	20.87	21,908,028	20.672	-1.38%
2012-04-19	0	32.70	32.65	32.70	32.30	33.05	17,946,516	586,950,544	32.706	20.93	20.90	20.93	20.68	21.16	28,033,298	20.938	0.77%
2012-04-18	0	32.45	32.45	32.50	31.20	32.50	25,505,431	814,679,228	31.941	20.77	20.77	20.81	19.97	20.81	39,840,677	20.448	5.53%
2012-04-17	0	30.75	30.75	31.00	30.75	31.20	14,948,151	462,693,321	30.953	19.69	19.69	19.85	19.69	19.97	23,349,712	19.816	-1.28%
2012-04-16	0	31.15	31.10	31.15	30.70	31.75	14,482,799	452,192,356	31.223	19.94	19.91	19.94	19.65	20.33	22,622,810	19.988	0.32%
2012-04-13	0	31.05	31.05	31.10	30.50	31.10	15,363,744	474,485,505	30.884	19.88	19.88	19.91	19.53	19.91	23,998,887	19.771	1.97%
2012-04-12	0	30.45	30.40	30.50	29.45	30.70	16,239,888	492,510,077	30.327	19.49	19.46	19.53	18.85	19.65	25,367,465	19.415	3.22%
2012-04-11	0	29.50	29.40	29.50	28.70	29.70	23,332,889	679,712,763	29.131	18.89	18.82	18.89	18.37	19.01	36,447,065	18.649	-1.34%
2012-04-10	0	29.90	29.90	30.00	29.85	31.00	15,036,109	455,104,447	30.267	19.14	19.14	19.21	19.11	19.85	23,487,106	19.377	-2.92%
2012-04-05	0	30.80	30.75	30.85	30.05	31.05	9,155,785	280,513,885	30.638	19.72	19.69	19.75	19.24	19.88	14,301,765	19.614	0.16%
2012-04-03	0	30.75	30.75	30.80	30.65	31.50	9,561,908	295,747,776	30.930	19.69	19.69	19.72	19.62	20.17	14,936,148	19.801	-0.81%
2012-04-02	0	31.00	30.95	31.00	30.55	31.15	11,921,056	367,239,936	30.806	19.85	19.81	19.85	19.56	19.94	18,621,247	19.722	2.14%
2012-03-30	0	30.35	30.30	30.35	29.80	30.85	14,179,154	430,028,139	30.328	19.43	19.40	19.43	19.08	19.75	22,148,502	19.416	0.17%
2012-03-29	0	30.30	30.20	30.30	29.80	30.90	15,273,972	464,499,119	30.411	19.40	19.33	19.40	19.08	19.78	23,858,659	19.469	-1.94%
2012-03-28	0	30.90	30.85	30.90	30.65	31.25	10,982,647	339,847,404	30.944	19.78	19.75	19.78	19.62	20.01	17,155,409	19.810	-0.16%
2012-03-27	0	30.95	30.85	30.90	30.30	31.10	13,501,915	414,011,923	30.663	19.81	19.75	19.78	19.40	19.91	21,090,623	19.630	3.00%
2012-03-26	0	30.05	30.10	30.20	29.75	30.60	6,242,882	189,143,141	30.297	19.24	19.27	19.33	19.05	19.59	9,751,674	19.396	0.50%
2012-03-23	0	29.90	29.85	29.90	29.25	30.65	17,580,775	522,723,710	29.733	19.14	19.11	19.14	18.73	19.62	27,461,993	19.034	-1.64%
2012-03-22	0	30.40	30.35	30.40	30.35	31.10	6,599,800	202,605,013	30.699	19.46	19.43	19.46	19.43	19.91	10,309,197	19.653	-1.14%
2012-03-21	0	30.75	30.65	30.80	30.15	31.40	13,763,025	421,976,571	30.660	19.69	19.62	19.72	19.30	20.10	21,498,489	19.628	-1.76%
2012-03-20	0	31.30	31.25	31.30	31.15	32.25	10,903,497	345,588,641	31.695	20.04	20.01	20.04	19.94	20.65	17,031,773	20.291	-1.73%
2012-03-19	0	31.85	31.80	31.90	31.45	32.55	12,732,698	408,324,305	32.069	20.39	20.36	20.42	20.13	20.84	19,889,070	20.530	1.43%
2012-03-16	0	31.40	31.30	31.40	30.65	31.70	25,119,471	784,512,578	31.231	20.10	20.04	20.10	19.62	20.29	39,237,789	19.994	3.12%
2012-03-15	0	30.45	30.35	30.60	30.00	31.35	14,615,627	449,120,371	30.729	19.49	19.43	19.59	19.21	20.07	22,830,293	19.672	-0.98%
2012-03-14	0	30.75	30.60	30.65	30.35	31.60	15,735,854	488,465,004	31.042	19.69	19.59	19.62	19.43	20.23	24,580,140	19.872	0.49%
2012-03-13	0	30.60	30.55	30.60	29.25	31.20	25,501,832	776,423,015	30.446	19.59	19.56	19.59	18.73	19.97	39,835,055	19.491	5.88%
2012-03-12	0	28.90	28.90	29.00	28.65	29.30	3,861,300	111,763,325	28.945	18.50	18.50	18.57	18.34	18.76	6,031,531	18.530	0.87%
2012-03-09	0	28.65	28.70	28.80	28.60	29.30	5,532,575	160,136,396	28.944	18.34	18.37	18.44	18.31	18.76	8,642,141	18.530	-0.87%
2012-03-08	0	28.90	28.90	28.95	28.20	29.15	9,652,525	277,818,988	28.782	18.50	18.50	18.53	18.05	18.66	15,077,696	18.426	1.40%
2012-03-07	0	28.50	28.35	28.50	27.10	28.60	13,599,059	381,882,902	28.082	18.25	18.15	18.25	17.35	18.31	21,242,367	17.977	2.15%
2012-03-06	0	27.90	28.05	28.10	27.70	29.20	16,613,262	473,722,531	28.515	17.86	17.96	17.99	17.73	18.69	25,950,693	18.255	-3.79%
2012-03-05	0	29.00	28.85	29.00	28.55	29.10	13,150,716	379,097,495	28.827	18.57	18.47	18.57	18.28	18.63	20,542,034	18.455	-0.85%
2012-03-02	0	29.25	29.25	29.30	29.10	29.70	12,494,410	367,232,203	29.392	18.73	18.73	18.76	18.63	19.01	19,516,853	18.816	1.04%
2012-03-01	0	28.95	28.90	29.00	28.70	29.80	14,018,673	408,961,409	29.173	18.53	18.50	18.57	18.37	19.08	21,897,823	18.676	-0.69%
2012-02-29	0	29.15	29.10	29.20	28.50	29.60	15,697,188	458,863,102	29.232	18.66	18.63	18.69	18.25	18.95	24,519,742	18.714	1.92%
2012-02-28	0	28.60	28.60	28.70	27.85	28.85	14,825,378	421,088,871	28.403	18.31	18.31	18.37	17.83	18.47	23,157,934	18.183	0.70%
2012-02-27	0	28.40	28.40	28.55	28.10	29.00	11,834,277	336,928,177	28.471	18.18	18.18	18.28	17.99	18.57	18,485,695	18.226	-0.87%
2012-02-24	0	28.65	28.65	28.80	28.40	29.50	29,074,412	843,800,991	29.022	18.34	18.34	18.44	18.18	18.89	45,415,592	18.580	-2.55%
2012-02-23	0	29.40	29.30	29.35	29.25	30.35	17,594,683	519,825,650	29.545	18.82	18.76	18.79	18.73	19.43	27,483,718	18.914	-0.34%
2012-02-22	0	29.50	29.40	29.50	29.30	29.75	16,264,884	481,436,227	29.600	18.89	18.82	18.89	18.76	19.05	25,406,510	18.949	-1.01%
2012-02-21	0	29.80	29.80	29.85	29.65	30.85	23,317,800	700,876,296	30.058	19.08	19.08	19.11	18.98	19.75	36,423,495	19.242	-3.09%
2012-02-20	0	30.75	30.65	30.75	30.45	31.05	16,196,200	496,117,547	30.632	19.69	19.62	19.69	19.49	19.88	25,299,222	19.610	2.67%
2012-02-17	0	29.95	29.80	29.85	28.95	30.30	20,847,171	616,973,255	29.595	19.17	19.08	19.11	18.53	19.40	32,564,257	18.946	6.21%
2012-02-16	0	28.20	28.20	28.25	28.20	29.30	16,744,344	479,339,499	28.627	18.05	18.05	18.09	18.05	18.76	26,155,449	18.327	-2.93%
2012-02-15	0	29.05	28.90	29.20	27.95	29.20	13,207,167	378,417,385	28.652	18.60	18.50	18.69	17.89	18.69	20,630,213	18.343	3.38%
2012-02-14	0	28.10	28.10	28.20	27.30	28.35	7,521,151	209,691,867	27.880	17.99	17.99	18.05	17.48	18.15	11,748,390	17.849	2.18%
2012-02-13	0	27.50	27.50	27.55	26.40	27.70	15,980,332	436,817,953	27.335	17.61	17.61	17.64	16.90	17.73	24,962,027	17.499	-0.79%
2012-02-10	0	28.30	28.25	28.30	28.10	29.05	17,856,704	509,756,202	28.547	17.75	17.71	17.75	17.62	18.22	28,476,627	17.901	-1.39%
2012-02-09	0	28.70	28.70	28.75	28.35	29.30	12,926,234	373,346,820	28.883	18.00	18.00	18.03	17.78	18.37	20,613,857	18.111	0.35%
2012-02-08	0	28.60	28.60	28.65	28.45	28.85	7,738,290	221,872,579	28.672	17.93	17.93	17.97	17.84	18.09	12,340,486	17.979	0.00%
2012-02-07	0	28.60	28.60	28.65	28.45	29.25	10,214,052	294,462,376	28.829	17.93	17.93	17.97	17.84	18.34	16,288,658	18.078	-0.17%
2012-02-06	0	28.65	28.65	28.70	28.15	29.00	19,355,761	554,929,126	28.670	17.97	17.97	18.00	17.65	18.18	30,867,219	17.978	1.42%
2012-02-03	0	28.25	28.25	28.30	27.45	29.05	22,135,568	618,304,717	27.933	17.71	17.71	17.75	17.21	18.22	35,300,262	17.516	1.80%
2012-02-02	0	27.75	27.75	27.80	26.50	28.00	32,992,406	899,790,630	27.273	17.40	17.40	17.43	16.62	17.56	52,613,990	17.102	4.91%
2012-02-01	0	26.45	26.45	26.60	26.10	26.80	19,549,657	517,240,624	26.458	16.59	16.59	16.68	16.37	16.81	31,176,431	16.591	0.76%
2012-01-31	0	26.25	26.15	26.20	25.80	27.00	19,217,253	506,267,537	26.344	16.46	16.40	16.43	16.18	16.93	30,646,336	16.520	-2.23%
2012-01-30	0	26.85	26.65	26.85	26.55	27.45	15,426,922	415,304,003	26.921	16.84	16.71	16.84	16.65	17.21	24,601,780	16.881	-1.65%
2012-01-27	0	27.30	27.40	27.45	26.85	27.90	25,260,150	689,461,355	27.294	17.12	17.18	17.21	16.84	17.50	40,283,127	17.115	1.30%
2012-01-26	0	26.95	26.85	26.95	25.65	27.50	19,301,936	514,325,428	26.646	16.90	16.84	16.90	16.08	17.24	30,781,383	16.709	6.52%
2012-01-20	0	25.30	25.20	25.30	24.75	25.40	9,949,800	249,227,490	25.049	15.86	15.80	15.86	15.52	15.93	15,867,248	15.707	1.61%
2012-01-19	0	24.90	24.85	24.95	24.50	25.20	11,947,879	297,351,186	24.887	15.61	15.58	15.65	15.36	15.80	19,053,645	15.606	3.32%
2012-01-18	0	24.10	24.05	24.10	23.50	24.50	10,526,291	252,756,117	24.012	15.11	15.08	15.11	14.74	15.36	16,786,595	15.057	-1.23%
2012-01-17	0	24.40	24.25	24.50	24.15	24.80	8,270,400	201,602,766	24.376	15.30	15.21	15.36	15.14	15.55	13,189,058	15.286	0.21%
2012-01-16	0	24.35	24.25	24.40	23.70	24.50	5,828,400	141,000,490	24.192	15.27	15.21	15.30	14.86	15.36	9,294,726	15.170	1.88%
2012-01-13	0	23.90	23.85	23.95	23.55	24.35	5,435,882	129,743,658	23.868	14.99	14.96	15.02	14.77	15.27	8,668,766	14.967	1.70%
2012-01-12	0	23.50	23.35	23.40	23.20	24.65	12,305,604	296,676,138	24.109	14.74	14.64	14.67	14.55	15.46	19,624,120	15.118	-1.26%
2012-01-11	0	23.80	23.75	23.80	23.15	23.95	13,574,463	319,321,598	23.524	14.92	14.89	14.92	14.52	15.02	21,647,608	14.751	3.03%
2012-01-10	0	23.10	23.05	23.10	22.05	23.50	13,068,909	300,407,688	22.986	14.49	14.45	14.49	13.83	14.74	20,841,385	14.414	3.36%
2012-01-09	0	22.35	22.35	22.40	21.45	22.70	13,106,503	288,779,525	22.033	14.01	14.01	14.05	13.45	14.23	20,901,338	13.816	0.68%
2012-01-06	0	22.20	22.25	22.30	22.00	22.70	5,737,823	128,096,547	22.325	13.92	13.95	13.98	13.80	14.23	9,150,280	13.999	-1.33%
2012-01-05	0	22.50	22.50	22.65	22.35	23.05	10,739,619	243,245,616	22.649	14.11	14.11	14.20	14.01	14.45	17,126,796	14.203	-1.75%
2012-01-04	0	22.90	22.90	22.95	22.35	23.20	8,117,894	183,867,021	22.650	14.36	14.36	14.39	14.01	14.55	12,945,852	14.203	1.10%
2012-01-03	0	22.65	22.55	22.65	22.10	22.90	14,906,117	334,323,664	22.429	14.20	14.14	14.20	13.86	14.36	23,771,237	14.064	3.19%
2011-12-30	0	21.95	21.70	21.95	21.45	22.00	4,120,189	89,851,329	21.808	13.76	13.61	13.76	13.45	13.80	6,570,590	13.675	3.05%
2011-12-29	0	21.30	21.30	21.50	21.15	21.65	4,205,664	89,997,510	21.399	13.36	13.36	13.48	13.26	13.58	6,706,900	13.419	-1.62%
2011-12-28	0	21.65	21.65	21.70	21.50	22.30	3,709,357	80,400,101	21.675	13.58	13.58	13.61	13.48	13.98	5,915,424	13.592	-1.37%
2011-12-23	0	21.95	21.90	22.00	21.75	22.15	3,674,168	81,064,217	22.063	13.76	13.73	13.80	13.64	13.89	5,859,307	13.835	1.39%
2011-12-22	0	21.65	21.60	21.80	21.10	21.95	2,637,441	57,028,073	21.623	13.58	13.54	13.67	13.23	13.76	4,206,007	13.559	0.46%
2011-12-21	0	21.55	21.45	21.50	21.00	21.85	11,294,309	242,997,761	21.515	13.51	13.45	13.48	13.17	13.70	18,011,377	13.491	5.38%
2011-12-20	0	20.45	20.45	20.50	20.35	21.20	5,731,400	118,909,738	20.747	12.82	12.82	12.85	12.76	13.29	9,140,037	13.010	-1.45%
2011-12-19	0	20.75	20.70	20.75	20.60	21.45	7,875,293	164,740,888	20.919	13.01	12.98	13.01	12.92	13.45	12,558,969	13.117	-3.49%
2011-12-16	0	21.50	21.45	21.50	20.85	22.20	10,010,143	215,505,150	21.529	13.48	13.45	13.48	13.07	13.92	15,963,479	13.500	2.63%
2011-12-15	0	20.95	21.00	21.05	20.75	22.10	23,859,250	506,080,084	21.211	13.14	13.17	13.20	13.01	13.86	38,049,069	13.301	-6.68%
2011-12-14	0	22.45	22.25	22.45	22.05	22.85	11,821,381	265,716,793	22.478	14.08	13.95	14.08	13.83	14.33	18,851,915	14.095	-0.88%
2011-12-13	0	22.65	22.60	22.70	22.40	23.05	9,802,581	222,707,472	22.719	14.20	14.17	14.23	14.05	14.45	15,632,473	14.246	-0.88%
2011-12-12	0	22.85	22.80	22.90	22.80	24.00	8,147,604	191,163,559	23.463	14.33	14.30	14.36	14.30	15.05	12,993,231	14.713	-1.30%
2011-12-09	0	23.15	23.20	23.25	22.80	23.40	9,519,235	218,987,511	23.005	14.52	14.55	14.58	14.30	14.67	15,180,613	14.425	-2.94%
2011-12-08	0	23.85	23.85	24.00	22.80	24.15	12,102,716	286,900,520	23.706	14.96	14.96	15.05	14.30	15.14	19,300,568	14.865	2.80%
2011-12-07	0	23.20	23.15	23.30	22.50	23.35	8,179,853	186,994,170	22.860	14.55	14.52	14.61	14.11	14.64	13,044,660	14.335	1.31%
2011-12-06	0	22.90	22.90	22.95	22.70	23.35	6,383,151	147,372,831	23.088	14.36	14.36	14.39	14.23	14.64	10,179,404	14.478	-0.22%
2011-12-05	0	22.95	22.90	22.95	22.70	23.60	10,309,096	237,123,007	23.001	14.39	14.36	14.39	14.23	14.80	16,440,228	14.423	-2.34%
2011-12-02	0	23.50	23.35	23.55	22.60	23.70	11,385,173	264,596,982	23.241	14.74	14.64	14.77	14.17	14.86	18,156,281	14.573	0.21%
2011-12-01	0	23.45	23.30	23.55	22.80	24.50	17,299,221	405,374,078	23.433	14.70	14.61	14.77	14.30	15.36	27,587,592	14.694	7.82%
2011-11-30	0	21.75	21.55	21.85	20.95	22.10	12,066,416	260,657,145	21.602	13.64	13.51	13.70	13.14	13.86	19,242,680	13.546	-0.46%
2011-11-29	0	21.85	22.05	22.10	20.40	22.10	22,110,310	471,883,858	21.342	13.70	13.83	13.86	12.79	13.86	35,259,982	13.383	7.37%
2011-11-28	0	20.35	20.30	20.35	20.10	20.80	12,902,601	263,558,471	20.427	12.76	12.73	12.76	12.60	13.04	20,576,169	12.809	0.99%
2011-11-25	0	20.15	20.05	20.25	20.00	21.15	8,105,050	166,645,576	20.561	12.64	12.57	12.70	12.54	13.26	12,925,369	12.893	-3.36%
2011-11-24	0	20.85	20.80	20.85	20.35	21.00	10,309,921	214,033,889	20.760	13.07	13.04	13.07	12.76	13.17	16,441,544	13.018	-0.48%
2011-11-23	0	20.95	20.95	21.00	20.65	21.70	9,734,864	206,616,500	21.224	13.14	13.14	13.17	12.95	13.61	15,524,483	13.309	-0.48%
2011-11-22	0	21.05	21.00	21.05	20.00	21.25	17,264,260	357,875,584	20.729	13.20	13.17	13.20	12.54	13.33	27,531,839	12.999	5.25%
2011-11-21	0	20.00	20.00	20.05	19.96	20.35	19,429,361	391,212,787	20.135	12.54	12.54	12.57	12.52	12.76	30,984,591	12.626	-3.61%
2011-11-18	0	20.75	20.75	20.80	20.60	22.15	20,189,842	425,517,865	21.076	13.01	13.01	13.04	12.92	13.89	32,197,353	13.216	-6.74%
2011-11-17	0	22.25	22.25	22.30	21.05	22.55	13,741,511	303,581,042	22.092	13.95	13.95	13.98	13.20	14.14	21,914,004	13.853	3.73%
2011-11-16	0	21.45	21.40	21.50	21.25	22.15	13,053,200	281,568,913	21.571	13.45	13.42	13.48	13.33	13.89	20,816,334	13.526	-2.72%
2011-11-15	0	22.05	22.05	22.10	21.60	22.25	11,314,315	248,083,917	21.927	13.83	13.83	13.86	13.54	13.95	18,043,281	13.749	1.61%
2011-11-14	0	21.70	21.70	21.75	20.75	22.35	30,406,062	660,710,173	21.730	13.61	13.61	13.64	13.01	14.01	48,489,469	13.626	-1.81%
2011-11-11	0	22.10	22.05	22.10	21.35	23.40	37,666,967	832,799,270	22.110	13.86	13.83	13.86	13.39	14.67	60,068,655	13.864	-4.54%
2011-11-10	0	23.15	23.10	23.15	22.00	23.55	13,145,034	302,903,813	23.043	14.52	14.49	14.52	13.80	14.77	20,962,784	14.450	-2.11%
2011-11-09	0	23.65	23.60	23.65	23.25	24.75	12,529,680	302,546,431	24.146	14.83	14.80	14.83	14.58	15.52	19,981,461	15.141	-1.66%
2011-11-08	0	24.05	24.05	24.10	23.95	25.05	11,027,232	270,037,698	24.488	15.08	15.08	15.11	15.02	15.71	17,585,461	15.356	-3.41%
2011-11-07	0	24.90	24.80	25.00	24.50	25.50	14,396,188	358,535,370	24.905	15.61	15.55	15.68	15.36	15.99	22,958,038	15.617	-0.20%
2011-11-04	0	24.95	24.85	25.00	24.30	25.25	20,977,418	521,402,514	24.855	15.65	15.58	15.68	15.24	15.83	33,453,325	15.586	5.94%
2011-11-03	0	23.55	23.50	23.55	23.35	24.40	16,334,168	389,734,460	23.860	14.77	14.74	14.77	14.64	15.30	26,048,593	14.962	-1.67%
2011-11-02	0	23.95	23.90	23.95	23.10	24.25	24,079,588	573,504,115	23.817	15.02	14.99	15.02	14.49	15.21	38,400,449	14.935	0.42%
2011-11-01	0	23.85	23.80	24.05	22.50	25.10	22,794,071	533,238,603	23.394	14.96	14.92	15.08	14.11	15.74	36,350,396	14.669	-0.21%
2011-10-31	0	23.90	23.90	23.95	23.55	24.70	17,244,800	412,585,854	23.925	14.99	14.99	15.02	14.77	15.49	27,500,805	15.003	-3.82%
2011-10-28	0	24.85	24.55	24.60	24.25	25.60	31,007,208	772,201,609	24.904	15.58	15.39	15.43	15.21	16.05	49,448,135	15.616	3.97%
2011-10-27	0	23.90	23.85	23.90	22.10	24.00	38,035,714	894,792,007	23.525	14.99	14.96	14.99	13.86	15.05	60,656,707	14.752	8.14%
2011-10-26	0	22.10	21.90	22.15	20.65	22.25	12,551,346	275,102,819	21.918	13.86	13.73	13.89	12.95	13.95	20,016,012	13.744	1.84%
2011-10-25	0	21.70	21.55	21.70	21.40	22.45	23,232,683	506,705,227	21.810	13.61	13.51	13.61	13.42	14.08	37,049,864	13.676	3.09%
2011-10-24	0	21.05	21.05	21.20	19.98	21.20	12,093,473	249,789,824	20.655	13.20	13.20	13.29	12.53	13.29	19,285,828	12.952	7.95%
2011-10-21	0	19.50	19.48	19.50	18.50	20.10	15,016,970	292,433,680	19.474	12.23	12.22	12.23	11.60	12.60	23,948,017	12.211	1.35%
2011-10-20	0	19.24	19.22	19.26	18.80	19.70	17,024,091	328,267,167	19.283	12.06	12.05	12.08	11.79	12.35	27,148,834	12.091	-3.70%
2011-10-19	0	19.98	19.92	19.98	19.66	21.45	14,984,704	306,593,424	20.460	12.53	12.49	12.53	12.33	13.45	23,896,562	12.830	-2.30%
2011-10-18	0	20.45	20.40	20.45	20.10	20.70	12,845,112	261,075,023	20.325	12.82	12.79	12.82	12.60	12.98	20,484,490	12.745	-4.88%
2011-10-17	0	21.50	21.45	21.55	20.50	21.55	12,843,578	271,311,861	21.124	13.48	13.45	13.51	12.85	13.51	20,482,043	13.246	6.70%
2011-10-14	0	20.15	19.96	20.10	19.90	20.60	21,908,869	441,049,965	20.131	12.64	12.52	12.60	12.48	12.92	34,938,738	12.624	-4.05%
2011-10-13	0	21.00	21.00	21.05	20.90	21.75	13,877,461	295,003,650	21.258	13.17	13.17	13.20	13.11	13.64	22,130,808	13.330	-0.24%
2011-10-12	0	21.05	21.05	21.15	20.05	21.60	25,047,597	527,762,447	21.070	13.20	13.20	13.26	12.57	13.54	39,944,162	13.213	4.21%
2011-10-11	0	20.20	20.15	20.20	20.00	21.30	20,628,292	426,128,192	20.658	12.67	12.64	12.67	12.54	13.36	32,896,563	12.954	4.55%
2011-10-10	0	19.32	19.16	19.18	18.94	20.95	16,612,207	323,328,908	19.463	12.11	12.01	12.03	11.88	13.14	26,491,990	12.205	-3.01%
2011-10-07	0	19.92	19.90	19.98	19.28	21.05	30,384,030	615,258,789	20.249	12.49	12.48	12.53	12.09	13.20	48,454,334	12.698	4.95%
2011-10-06	0	18.98	18.62	18.88	17.00	19.08	42,529,608	772,669,045	18.168	11.90	11.68	11.84	10.66	11.96	67,823,256	11.392	25.70%
2011-10-04	0	15.10	14.94	14.96	14.90	17.20	48,537,724	779,226,020	16.054	9.469	9.368	9.381	9.343	10.79	77,404,580	10.067	-5.51%
2011-10-03	0	15.98	15.92	16.00	15.76	17.60	51,013,779	828,646,292	16.244	10.02	9.983	10.03	9.883	11.04	81,353,220	10.186	-14.27%
2011-09-30	0	18.64	18.64	18.72	18.50	20.50	60,638,445	1,162,772,018	19.176	11.69	11.69	11.74	11.60	12.85	96,701,967	12.024	-14.10%
2011-09-28	0	21.70	21.60	21.80	21.10	22.35	21,516,075	469,422,631	21.817	13.61	13.54	13.67	13.23	14.01	34,312,337	13.681	1.17%
2011-09-27	0	21.45	21.30	21.50	20.20	21.65	22,017,564	459,242,116	20.858	13.45	13.36	13.48	12.67	13.58	35,112,077	13.079	9.44%
2011-09-26	0	19.60	19.58	19.60	19.04	21.25	18,338,386	366,707,433	19.997	12.29	12.28	12.29	11.94	13.33	29,244,780	12.539	-5.08%
2011-09-23	0	20.65	20.60	20.65	19.10	21.30	15,323,663	311,524,171	20.330	12.95	12.92	12.95	11.98	13.36	24,437,110	12.748	1.47%
2011-09-22	0	20.35	20.30	20.35	19.84	21.65	17,645,782	364,213,086	20.640	12.76	12.73	12.76	12.44	13.58	28,140,264	12.943	-7.71%
2011-09-21	0	22.05	22.05	22.10	20.90	22.30	12,186,252	263,876,774	21.654	13.83	13.83	13.86	13.11	13.98	19,433,786	13.578	2.56%
2011-09-20	0	21.50	21.25	21.50	21.20	23.20	20,787,879	457,745,800	22.020	13.48	13.33	13.48	13.29	14.55	33,151,061	13.808	-3.15%
2011-09-19	0	22.20	22.15	22.20	21.85	22.60	5,859,474	129,516,950	22.104	13.92	13.89	13.92	13.70	14.17	9,344,281	13.861	-1.99%
2011-09-16	0	22.65	22.70	22.75	22.45	22.80	9,908,626	224,099,068	22.617	14.20	14.23	14.27	14.08	14.30	15,801,586	14.182	4.14%
2011-09-15	0	21.75	21.80	21.95	21.05	22.95	14,396,861	314,398,305	21.838	13.64	13.67	13.76	13.20	14.39	22,959,111	13.694	-2.03%
2011-09-14	0	22.20	22.05	22.30	21.50	23.95	32,827,159	729,213,098	22.214	13.92	13.83	13.98	13.48	15.02	52,350,466	13.929	-1.99%
2011-09-12	0	22.65	22.70	22.80	22.40	24.00	14,772,000	338,976,471	22.947	14.20	14.23	14.30	14.05	15.05	23,557,356	14.389	-7.55%
2011-09-09	0	24.50	24.50	24.65	24.30	25.55	5,504,294	136,025,105	24.713	15.36	15.36	15.46	15.24	16.02	8,777,865	15.496	-1.80%
2011-09-08	0	24.95	24.75	24.95	24.70	25.35	8,227,286	205,831,094	25.018	15.65	15.52	15.65	15.49	15.90	13,120,302	15.688	0.00%
2011-09-07	0	24.95	25.05	25.20	24.45	25.65	20,464,100	510,045,654	24.924	15.65	15.71	15.80	15.33	16.08	32,634,721	15.629	-0.20%
2011-09-06	0	25.00	24.95	25.00	23.20	25.00	15,224,726	371,003,363	24.369	15.68	15.65	15.68	14.55	15.68	24,279,332	15.281	5.26%
2011-09-05	0	23.75	23.65	23.75	22.90	23.85	12,288,556	288,190,826	23.452	14.89	14.83	14.89	14.36	14.96	19,596,933	14.706	-1.45%
2011-09-02	0	24.10	24.10	24.20	23.20	25.20	21,810,800	526,039,607	24.118	15.11	15.11	15.17	14.55	15.80	34,782,344	15.124	0.21%
2011-09-01	0	24.05	24.05	24.10	23.75	26.60	24,361,089	609,637,334	25.025	15.08	15.08	15.11	14.89	16.68	38,849,367	15.692	-0.62%
2011-08-31	0	24.20	24.25	24.40	23.35	24.40	13,049,353	312,806,401	23.971	15.17	15.21	15.30	14.64	15.30	20,810,199	15.031	4.09%
2011-08-30	0	23.25	23.25	23.55	23.15	24.00	13,249,018	313,056,091	23.629	14.58	14.58	14.77	14.52	15.05	21,128,611	14.817	1.97%
2011-08-29	0	22.80	22.75	22.80	21.40	23.40	11,845,911	267,764,391	22.604	14.30	14.27	14.30	13.42	14.67	18,891,033	14.174	7.55%
2011-08-26	0	21.20	21.10	21.30	20.95	21.85	7,555,438	161,487,573	21.374	13.29	13.23	13.36	13.14	13.70	12,048,886	13.403	0.24%
2011-08-25	0	21.15	21.10	21.25	21.00	21.65	10,763,550	228,679,470	21.246	13.26	13.23	13.33	13.17	13.58	17,164,960	13.322	2.17%
2011-08-24	0	20.70	20.60	20.70	20.50	21.75	12,524,257	265,168,259	21.172	12.98	12.92	12.98	12.85	13.64	19,972,812	13.276	-2.59%
2011-08-23	0	21.25	21.45	21.60	19.50	21.80	20,784,068	429,508,289	20.665	13.33	13.45	13.54	12.23	13.67	33,144,984	12.958	3.91%
2011-08-22	0	20.45	20.20	20.25	19.14	21.80	25,249,000	506,491,012	20.060	12.82	12.67	12.70	12.00	13.67	40,265,346	12.579	-4.66%
2011-08-19	0	21.45	21.25	21.40	21.15	23.05	26,525,593	589,094,047	22.209	13.45	13.33	13.42	13.26	14.45	42,301,168	13.926	-11.00%
2011-08-18	0	24.10	24.15	24.30	23.40	25.35	15,013,086	368,302,870	24.532	15.11	15.14	15.24	14.67	15.90	23,941,824	15.383	-3.02%
2011-08-17	0	24.85	24.85	24.95	23.55	25.20	16,784,086	413,221,301	24.620	15.58	15.58	15.65	14.77	15.80	26,766,091	15.438	5.52%
2011-08-16	0	23.55	23.45	23.60	23.25	24.20	17,894,165	424,133,643	23.702	14.77	14.70	14.80	14.58	15.17	28,536,368	14.863	2.84%
2011-08-15	0	22.90	22.90	23.00	22.20	23.25	10,949,945	249,738,931	22.807	14.36	14.36	14.42	13.92	14.58	17,462,209	14.302	4.33%
2011-08-12	0	21.95	21.90	22.05	21.80	23.30	16,300,533	363,743,498	22.315	13.76	13.73	13.83	13.67	14.61	25,994,954	13.993	-3.52%
2011-08-11	0	22.75	22.60	22.75	20.75	23.00	19,892,629	434,703,039	21.853	14.27	14.17	14.27	13.01	14.42	31,723,379	13.703	5.81%
2011-08-10	0	21.50	21.50	21.55	21.40	23.20	26,416,099	590,235,817	22.344	13.48	13.48	13.51	13.42	14.55	42,126,554	14.011	-2.71%
2011-08-09	0	22.10	21.85	21.95	20.70	23.20	34,388,701	758,407,550	22.054	13.86	13.70	13.76	12.98	14.55	54,840,704	13.829	-4.95%
2011-08-08	0	23.25	23.20	23.25	20.60	23.50	27,020,226	593,651,328	21.971	14.58	14.55	14.58	12.92	14.74	43,089,974	13.777	4.97%
2011-08-05	0	22.15	22.15	22.20	20.55	22.60	40,462,136	883,861,928	21.844	13.89	13.89	13.92	12.89	14.17	64,526,195	13.698	-7.32%
2011-08-04	0	23.90	23.85	23.90	23.05	24.25	12,109,188	288,914,508	23.859	14.99	14.96	14.99	14.45	15.21	19,310,889	14.961	0.21%
2011-08-03	0	23.85	23.80	24.00	23.50	24.35	17,460,942	417,655,439	23.919	14.96	14.92	15.05	14.74	15.27	27,845,494	14.999	-4.02%
2011-08-02	0	24.85	24.85	24.90	23.75	25.00	10,627,018	261,079,880	24.568	15.58	15.58	15.61	14.89	15.68	16,947,228	15.405	0.20%
2011-08-01	0	24.80	24.75	24.80	24.10	25.50	18,243,310	452,217,823	24.788	15.55	15.52	15.55	15.11	15.99	29,093,160	15.544	5.76%
2011-07-29	0	23.45	23.45	23.60	23.00	24.60	12,208,140	289,357,377	23.702	14.70	14.70	14.80	14.42	15.43	19,468,691	14.863	-2.29%
2011-07-28	0	24.00	24.00	24.05	22.75	24.35	19,600,310	467,712,657	23.863	15.05	15.05	15.08	14.27	15.27	31,257,209	14.963	2.56%
2011-07-27	0	23.40	23.50	23.55	21.55	23.95	25,263,989	578,683,335	22.906	14.67	14.74	14.77	13.51	15.02	40,289,249	14.363	9.86%
2011-07-26	0	21.30	21.25	21.30	20.95	21.70	13,056,885	277,244,780	21.234	13.36	13.33	13.36	13.14	13.61	20,822,210	13.315	-1.84%
2011-07-25	0	21.70	21.65	21.70	21.45	22.10	6,722,887	145,835,978	21.693	13.61	13.58	13.61	13.45	13.86	10,721,192	13.603	-1.36%
2011-07-22	0	22.00	21.90	21.95	21.60	22.15	11,969,117	262,802,279	21.957	13.80	13.73	13.76	13.54	13.89	19,087,514	13.768	3.29%
2011-07-21	0	21.30	21.20	21.30	20.60	21.50	9,589,134	202,684,417	21.137	13.36	13.29	13.36	12.92	13.48	15,292,083	13.254	1.43%
2011-07-20	0	21.00	20.85	20.95	20.35	21.05	9,316,764	193,001,008	20.716	13.17	13.07	13.14	12.76	13.20	14,857,726	12.990	3.19%
2011-07-19	0	20.35	20.30	20.35	20.25	20.95	6,669,371	137,222,376	20.575	12.76	12.73	12.76	12.70	13.14	10,635,848	12.902	-2.16%
2011-07-18	0	20.80	20.75	20.90	20.55	21.15	5,583,084	116,696,270	20.902	13.04	13.01	13.11	12.89	13.26	8,903,513	13.107	-0.95%
2011-07-15	0	21.00	20.90	20.95	20.55	21.30	4,485,070	93,971,975	20.952	13.17	13.11	13.14	12.89	13.36	7,152,477	13.138	-0.71%
2011-07-14	0	21.15	21.20	21.25	20.75	21.50	7,978,732	168,340,405	21.099	13.26	13.29	13.33	13.01	13.48	12,723,926	13.230	2.67%
2011-07-13	0	20.60	20.55	20.60	20.35	20.70	5,700,200	116,736,330	20.479	12.92	12.89	12.92	12.76	12.98	9,090,282	12.842	3.10%
2011-07-12	0	19.98	19.94	19.98	19.72	21.00	17,828,570	359,495,241	20.164	12.53	12.50	12.53	12.37	13.17	28,431,761	12.644	-5.98%
2011-07-11	0	21.25	21.15	21.25	21.00	21.90	4,471,429	95,436,756	21.344	13.33	13.26	13.33	13.17	13.73	7,130,723	13.384	-3.41%
2011-07-08	0	22.00	21.95	22.00	21.55	22.15	9,872,132	215,723,876	21.852	13.80	13.76	13.80	13.51	13.89	15,743,388	13.703	1.38%
2011-07-07	0	21.70	21.75	21.80	21.00	21.80	7,030,088	151,260,492	21.516	13.61	13.64	13.67	13.17	13.67	11,211,095	13.492	0.00%
2011-07-06	0	21.70	21.70	21.80	21.25	22.00	9,955,206	216,716,000	21.769	13.61	13.61	13.67	13.33	13.80	15,875,869	13.651	-1.36%
2011-07-05	0	22.00	21.95	22.05	21.70	22.20	11,596,247	252,942,300	21.812	13.80	13.76	13.83	13.61	13.92	18,492,887	13.678	0.46%
2011-07-04	0	21.90	21.85	21.90	21.00	21.90	17,785,901	382,146,410	21.486	13.73	13.70	13.73	13.17	13.73	28,363,716	13.473	4.29%
2011-06-30	0	21.00	20.85	20.90	20.85	21.50	10,917,009	230,067,202	21.074	13.17	13.07	13.11	13.07	13.48	17,409,685	13.215	1.45%
2011-06-29	0	20.70	20.70	20.80	20.25	20.80	15,838,887	325,725,301	20.565	12.98	12.98	13.04	12.70	13.04	25,258,753	12.896	4.33%
2011-06-28	0	19.84	19.84	19.88	19.26	19.88	13,892,208	273,591,867	19.694	12.44	12.44	12.47	12.08	12.47	22,154,325	12.349	3.01%
2011-06-27	0	19.26	19.24	19.26	19.00	19.42	7,275,289	139,694,852	19.201	12.08	12.06	12.08	11.91	12.18	11,602,124	12.040	1.26%
2011-06-24	0	19.02	19.02	19.04	18.46	19.08	8,095,848	151,686,270	18.736	11.93	11.93	11.94	11.58	11.96	12,910,694	11.749	3.03%
2011-06-23	0	18.46	18.44	18.52	18.02	18.80	15,037,476	276,671,387	18.399	11.58	11.56	11.61	11.30	11.79	23,980,719	11.537	-2.64%
2011-06-22	0	18.96	18.94	19.00	18.70	19.28	9,871,636	187,606,346	19.005	11.89	11.88	11.91	11.73	12.09	15,742,597	11.917	2.16%
2011-06-21	0	18.56	18.50	18.58	18.06	18.76	6,060,333	111,351,691	18.374	11.64	11.60	11.65	11.32	11.76	9,664,597	11.522	-0.11%
2011-06-20	0	18.58	18.58	18.60	18.54	19.00	10,286,645	193,259,927	18.788	11.65	11.65	11.66	11.63	11.91	16,404,425	11.781	-2.31%
2011-06-17	0	19.02	19.04	19.06	18.30	19.08	8,497,217	160,016,127	18.832	11.93	11.94	11.95	11.48	11.96	13,550,770	11.809	1.60%
2011-06-16	0	18.72	18.78	18.80	18.38	19.32	20,435,837	384,818,214	18.831	11.74	11.78	11.79	11.53	12.11	32,589,649	11.808	-2.30%
2011-06-15	0	19.16	19.04	19.18	18.82	19.60	20,222,266	384,196,474	18.999	12.01	11.94	12.03	11.80	12.29	32,249,061	11.913	2.68%
2011-06-14	0	18.66	18.62	18.70	17.76	18.98	20,631,083	382,858,334	18.557	11.70	11.68	11.73	11.14	11.90	32,901,014	11.637	2.41%
2011-06-13	0	18.22	18.14	18.24	17.56	18.44	28,495,837	510,745,961	17.924	11.43	11.37	11.44	11.01	11.56	45,443,175	11.239	-2.04%
2011-06-10	0	18.60	18.60	18.64	18.30	19.46	20,425,903	378,079,417	18.510	11.66	11.66	11.69	11.48	12.20	32,573,807	11.607	-3.63%
2011-06-09	0	19.30	19.22	19.32	19.10	19.62	21,099,602	408,580,309	19.364	12.10	12.05	12.11	11.98	12.30	33,648,175	12.143	-0.31%
2011-06-08	0	19.36	19.32	19.36	19.20	19.60	27,681,699	538,880,641	19.467	12.14	12.11	12.14	12.04	12.29	44,144,845	12.207	1.15%
2011-06-07	0	19.14	19.08	19.14	18.88	19.92	29,320,219	562,489,774	19.184	12.00	11.96	12.00	11.84	12.49	46,757,842	12.030	-3.24%
2011-06-03	0	19.78	19.78	19.80	19.52	20.20	17,484,235	344,748,043	19.718	12.40	12.40	12.42	12.24	12.67	27,882,640	12.364	-1.35%
2011-06-02	0	20.05	19.96	20.05	19.62	20.45	13,611,378	272,841,345	20.045	12.57	12.52	12.57	12.30	12.82	21,706,477	12.570	0.00%
2011-06-01	0	20.05	19.98	20.00	19.92	20.35	150,022,526	3,002,996,530	20.017	12.57	12.53	12.54	12.49	12.76	239,245,472	12.552	-0.50%
2011-05-31	0	20.15	20.15	20.30	19.88	20.90	24,632,927	497,777,692	20.208	12.64	12.64	12.73	12.47	13.11	39,282,876	12.672	-2.42%
2011-05-30	0	20.65	20.60	20.65	20.50	21.10	10,999,065	228,594,222	20.783	12.95	12.92	12.95	12.85	13.23	17,540,542	13.032	-0.72%
2011-05-27	0	20.80	20.80	20.85	20.60	21.60	16,126,609	337,955,439	20.956	13.04	13.04	13.07	12.92	13.54	25,717,592	13.141	-1.89%
2011-05-26	0	21.20	21.10	21.15	20.40	21.45	9,839,358	207,287,164	21.067	13.29	13.23	13.26	12.79	13.45	15,691,123	13.210	4.95%
2011-05-25	0	20.20	20.20	20.25	19.90	20.30	7,097,222	142,636,984	20.098	12.67	12.67	12.70	12.48	12.73	11,318,155	12.602	1.00%
2011-05-24	0	20.00	20.00	20.15	19.30	20.35	9,609,690	192,132,825	19.994	12.54	12.54	12.64	12.10	12.76	15,324,864	12.537	0.00%
2011-05-23	0	20.00	20.00	20.10	19.76	20.85	7,542,400	151,333,291	20.064	12.54	12.54	12.60	12.39	13.07	12,028,094	12.582	-4.08%
2011-05-20	0	20.85	20.80	20.90	20.35	20.95	4,068,515	84,249,084	20.708	13.07	13.04	13.11	12.76	13.14	6,488,184	12.985	-0.71%
2011-05-19	0	21.00	20.85	21.00	20.65	21.35	5,881,081	123,575,098	21.012	13.17	13.07	13.17	12.95	13.39	9,378,738	13.176	0.72%
2011-05-18	0	20.85	20.85	20.95	19.80	21.00	18,407,549	378,914,110	20.585	13.07	13.07	13.14	12.42	13.17	29,355,077	12.908	2.96%
2011-05-17	0	20.25	20.20	20.45	20.15	21.00	6,823,600	139,427,420	20.433	12.70	12.67	12.82	12.64	13.17	10,881,802	12.813	-3.57%
2011-05-16	0	21.00	20.95	21.00	20.70	21.25	11,773,256	248,242,766	21.085	13.17	13.14	13.17	12.98	13.33	18,775,168	13.222	-1.87%
2011-05-13	0	21.40	21.50	21.55	21.20	21.80	12,350,676	265,886,854	21.528	13.42	13.48	13.51	13.29	13.67	19,695,998	13.500	-1.61%
2011-05-12	0	21.75	21.65	21.75	21.65	22.75	6,761,557	148,986,519	22.034	13.64	13.58	13.64	13.58	14.27	10,782,860	13.817	-3.33%
2011-05-11	0	22.50	22.45	22.55	22.00	22.85	16,017,596	361,039,148	22.540	14.11	14.08	14.14	13.80	14.33	25,543,746	14.134	5.14%
2011-05-09	0	21.40	21.35	21.40	21.15	22.35	5,627,582	121,969,538	21.674	13.42	13.39	13.42	13.26	14.01	8,974,476	13.591	-1.61%
2011-05-06	0	21.75	21.60	21.70	21.20	22.10	4,489,536	97,519,805	21.722	13.64	13.54	13.61	13.29	13.86	7,159,599	13.621	-0.91%
2011-05-05	0	21.95	21.95	22.00	21.30	22.10	6,145,738	134,002,629	21.804	13.76	13.76	13.80	13.36	13.86	9,800,795	13.673	-0.23%
2011-05-04	0	22.00	21.80	22.05	21.15	22.30	13,636,973	296,786,440	21.763	13.80	13.67	13.83	13.26	13.98	21,747,294	13.647	-1.79%
2011-05-03	0	22.40	22.45	22.50	21.75	23.50	16,707,054	376,793,207	22.553	14.05	14.08	14.11	13.64	14.74	26,643,246	14.142	2.75%
2011-04-29	0	21.80	21.75	21.80	21.00	21.80	8,826,010	190,690,290	21.606	13.67	13.64	13.67	13.17	13.67	14,075,106	13.548	2.83%
2011-04-28	0	21.20	21.25	21.30	20.90	21.80	8,187,410	173,480,006	21.189	13.29	13.33	13.36	13.11	13.67	13,056,711	13.287	-2.53%
2011-04-27	0	21.75	21.60	21.75	21.40	22.10	7,585,689	163,709,657	21.581	13.64	13.54	13.64	13.42	13.86	12,097,128	13.533	-2.25%
2011-04-26	0	22.25	22.15	22.30	21.30	22.40	8,401,208	184,574,027	21.970	13.95	13.89	13.98	13.36	14.05	13,397,661	13.777	1.14%
2011-04-21	0	22.00	21.80	22.00	21.40	22.00	8,942,000	194,525,650	21.754	13.80	13.67	13.80	13.42	13.80	14,260,079	13.641	2.33%
2011-04-20	0	21.50	21.50	21.60	21.10	21.85	6,698,755	144,198,021	21.526	13.48	13.48	13.54	13.23	13.70	10,682,708	13.498	0.47%
2011-04-19	0	21.40	21.40	21.45	20.95	21.80	12,153,205	258,721,173	21.288	13.42	13.42	13.45	13.14	13.67	19,381,085	13.349	-1.15%
2011-04-18	0	21.65	21.55	21.65	20.80	21.80	16,514,500	351,498,307	21.284	13.58	13.51	13.58	13.04	13.67	26,336,174	13.347	5.61%
2011-04-15	0	20.50	20.50	20.60	19.94	21.10	14,959,382	305,903,614	20.449	12.85	12.85	12.92	12.50	13.23	23,856,180	12.823	1.49%
2011-04-14	0	20.20	20.10	20.30	19.68	20.70	16,649,428	339,537,922	20.393	12.67	12.60	12.73	12.34	12.98	26,551,348	12.788	2.75%
2011-04-13	0	19.66	19.62	19.66	18.64	19.70	8,184,600	158,986,188	19.425	12.33	12.30	12.33	11.69	12.35	13,052,230	12.181	4.02%
2011-04-12	0	18.90	18.78	18.90	18.60	19.10	3,965,104	75,042,259	18.926	11.85	11.78	11.85	11.66	11.98	6,323,272	11.868	-0.11%
2011-04-11	0	18.92	18.92	18.94	18.92	19.42	4,434,800	84,826,551	19.128	11.86	11.86	11.88	11.86	12.18	7,072,310	11.994	-2.47%
2011-04-08	0	19.40	19.34	19.42	19.02	19.44	9,177,809	177,092,432	19.296	12.17	12.13	12.18	11.93	12.19	14,636,130	12.100	2.11%
2011-04-07	0	19.00	18.90	18.92	18.60	19.20	9,896,301	186,960,870	18.892	11.91	11.85	11.86	11.66	12.04	15,781,931	11.847	-0.11%
2011-04-06	0	19.02	19.02	19.04	18.80	19.44	19,372,814	368,010,220	18.996	11.93	11.93	11.94	11.79	12.19	30,894,414	11.912	2.92%
2011-04-04	0	18.48	18.44	18.48	17.66	18.90	20,885,779	384,592,647	18.414	11.59	11.56	11.59	11.07	11.85	33,307,185	11.547	6.94%
2011-04-01	0	17.28	17.30	17.44	16.60	17.78	32,463,342	559,449,832	17.233	10.84	10.85	10.94	10.41	11.15	51,770,276	10.806	-0.46%
2011-03-31	0	17.36	17.30	17.36	17.12	18.68	26,755,071	469,941,199	17.565	10.89	10.85	10.89	10.74	11.71	42,667,123	11.014	-5.65%
2011-03-30	0	18.40	18.38	18.40	18.28	18.50	9,202,199	169,551,596	18.425	11.54	11.53	11.54	11.46	11.60	14,675,026	11.554	1.43%
2011-03-29	0	18.14	18.14	18.28	18.12	18.50	15,781,100	288,449,307	18.278	11.37	11.37	11.46	11.36	11.60	25,166,599	11.462	0.00%
2011-03-28	0	18.14	18.12	18.16	17.80	18.22	16,022,270	289,756,785	18.085	11.37	11.36	11.39	11.16	11.43	25,551,200	11.340	2.83%
2011-03-25	0	17.64	17.62	17.64	17.32	17.78	10,650,600	186,578,086	17.518	11.06	11.05	11.06	10.86	11.15	16,984,835	10.985	2.56%
2011-03-24	0	17.20	17.18	17.28	16.86	17.34	4,492,411	77,070,251	17.156	10.79	10.77	10.84	10.57	10.87	7,164,184	10.758	1.78%
2011-03-23	0	16.90	16.84	16.90	16.74	17.14	5,506,042	92,835,339	16.861	10.60	10.56	10.60	10.50	10.75	8,780,652	10.573	-0.59%
2011-03-22	0	17.00	16.98	17.04	16.86	17.38	5,372,400	92,125,936	17.148	10.66	10.65	10.69	10.57	10.90	8,567,529	10.753	0.00%
2011-03-21	0	17.00	16.96	17.00	16.74	17.10	7,537,525	127,881,207	16.966	10.66	10.64	10.66	10.50	10.72	12,020,320	10.639	1.92%
2011-03-18	0	16.68	16.70	16.82	16.16	17.04	11,249,491	187,748,309	16.690	10.46	10.47	10.55	10.13	10.69	17,939,904	10.465	3.22%
2011-03-17	0	16.16	16.18	16.20	16.10	16.50	5,411,663	87,791,616	16.223	10.13	10.15	10.16	10.10	10.35	8,630,143	10.173	-2.77%
2011-03-16	0	16.62	16.56	16.70	16.42	16.80	7,648,421	126,874,060	16.588	10.42	10.38	10.47	10.30	10.53	12,197,169	10.402	1.22%
2011-03-15	0	16.42	16.52	16.68	15.44	16.88	9,688,279	158,295,181	16.339	10.30	10.36	10.46	9.682	10.58	15,450,192	10.246	-3.53%
2011-03-14	0	17.02	16.96	17.00	16.70	17.06	6,460,393	109,403,993	16.935	10.67	10.64	10.66	10.47	10.70	10,302,585	10.619	0.00%
2011-03-11	0	17.02	17.00	17.06	16.88	17.28	7,000,298	119,410,158	17.058	10.67	10.66	10.70	10.58	10.84	11,163,588	10.696	-1.62%
2011-03-10	0	17.30	17.30	17.32	17.08	17.52	5,150,731	89,225,862	17.323	10.85	10.85	10.86	10.71	10.99	8,214,027	10.863	1.29%
2011-03-09	0	17.08	17.06	17.10	16.86	17.36	10,035,450	170,992,958	17.039	10.71	10.70	10.72	10.57	10.89	16,003,836	10.684	-0.23%
2011-03-08	0	17.12	17.10	17.12	17.02	17.22	8,836,157	151,108,689	17.101	10.74	10.72	10.74	10.67	10.80	14,091,288	10.724	-0.12%
2011-03-07	0	17.14	17.14	17.16	16.96	17.74	7,315,520	126,993,887	17.360	10.75	10.75	10.76	10.64	11.12	11,666,282	10.886	-3.27%
2011-03-04	0	17.72	17.72	17.80	17.60	17.90	14,774,109	263,283,643	17.821	11.11	11.11	11.16	11.04	11.22	23,560,720	11.175	0.68%
2011-03-03	0	17.60	17.64	17.68	17.50	18.76	20,806,400	374,783,394	18.013	11.04	11.06	11.09	10.97	11.76	33,180,597	11.295	-1.46%
2011-03-02	0	17.86	17.84	17.92	17.20	18.22	22,439,039	398,235,918	17.748	11.20	11.19	11.24	10.79	11.43	35,784,216	11.129	-6.20%
2011-03-01	0	19.04	19.02	19.08	18.50	19.08	6,975,504	130,849,693	18.759	11.94	11.93	11.96	11.60	11.96	11,124,048	11.763	2.92%
2011-02-28	0	18.50	18.48	18.52	17.96	18.70	4,251,498	78,230,391	18.401	11.60	11.59	11.61	11.26	11.73	6,779,993	11.538	0.11%
2011-02-25	0	18.48	18.42	18.50	18.18	18.60	8,087,228	148,237,743	18.330	11.59	11.55	11.60	11.40	11.66	12,896,948	11.494	2.90%
2011-02-24	0	17.96	17.82	17.98	17.62	18.24	7,868,587	140,563,579	17.864	11.26	11.17	11.27	11.05	11.44	12,548,274	11.202	-1.54%
2011-02-23	0	18.24	18.20	18.24	17.96	18.34	7,295,101	132,203,220	18.122	11.44	11.41	11.44	11.26	11.50	11,633,719	11.364	-1.19%
2011-02-22	0	18.46	18.40	18.50	18.32	18.74	4,388,177	81,060,955	18.473	11.58	11.54	11.60	11.49	11.75	6,997,959	11.584	-1.81%
2011-02-21	0	18.80	18.78	18.84	18.60	19.00	3,639,457	68,457,627	18.810	11.79	11.78	11.81	11.66	11.91	5,803,952	11.795	-1.05%
2011-02-18	0	19.00	18.98	19.00	18.90	19.40	8,583,168	164,230,396	19.134	11.91	11.90	11.91	11.85	12.17	13,687,838	11.998	0.21%
2011-02-17	0	18.96	18.94	19.00	18.50	19.36	8,611,038	163,184,879	18.951	11.89	11.88	11.91	11.60	12.14	13,732,283	11.883	2.05%
2011-02-16	0	18.58	18.58	18.60	18.10	18.66	2,967,926	54,483,049	18.357	11.65	11.65	11.66	11.35	11.70	4,733,042	11.511	0.65%
2011-02-15	0	18.46	18.42	18.50	18.32	18.70	2,789,536	51,514,003	18.467	11.58	11.55	11.60	11.49	11.73	4,448,558	11.580	-0.32%
2011-02-14	0	18.52	18.52	18.54	17.70	18.78	5,384,888	99,575,902	18.492	11.61	11.61	11.63	11.10	11.78	8,587,444	11.596	3.93%
2011-02-11	0	17.82	17.82	17.92	17.50	18.30	6,375,986	113,756,558	17.841	11.17	11.17	11.24	10.97	11.48	10,167,978	11.188	-3.05%
2011-02-10	0	18.38	18.28	18.32	18.00	18.68	5,440,306	99,757,004	18.337	11.53	11.46	11.49	11.29	11.71	8,675,821	11.498	0.11%
2011-02-09	0	18.36	18.32	18.40	18.02	18.50	11,793,587	215,310,968	18.257	11.51	11.49	11.54	11.30	11.60	18,807,591	11.448	2.68%
2011-02-08	0	17.88	17.70	17.84	17.66	18.60	16,189,200	292,685,944	18.079	11.21	11.10	11.19	11.07	11.66	25,817,408	11.337	-3.46%
2011-02-07	0	18.52	18.50	18.54	18.48	18.76	6,678,107	123,921,589	18.556	11.61	11.60	11.63	11.59	11.76	10,649,780	11.636	-2.42%
2011-02-02	0	18.98	18.98	19.00	18.88	19.28	8,530,941	162,239,474	19.018	11.90	11.90	11.91	11.84	12.09	13,604,550	11.925	-0.21%
2011-02-01	0	19.02	18.94	19.06	18.88	19.30	6,577,851	125,165,886	19.028	11.93	11.88	11.95	11.84	12.10	10,489,898	11.932	-1.45%
2011-01-31	0	19.30	19.24	19.26	19.22	19.68	8,297,200	160,125,296	19.299	12.10	12.06	12.08	12.05	12.34	13,231,796	12.102	-2.92%
2011-01-28	0	19.88	19.74	19.82	19.00	19.98	12,552,292	242,251,343	19.299	12.47	12.38	12.43	11.91	12.53	20,017,521	12.102	2.90%
2011-01-27	0	19.32	19.34	19.36	18.50	19.40	10,006,320	191,306,400	19.119	12.11	12.13	12.14	11.60	12.17	15,957,382	11.989	3.98%
2011-01-26	0	18.58	18.58	18.62	18.34	19.00	9,542,528	177,826,508	18.635	11.65	11.65	11.68	11.50	11.91	15,217,759	11.685	-0.54%
2011-01-25	0	18.68	18.64	18.68	18.30	19.06	7,015,323	131,083,684	18.685	11.71	11.69	11.71	11.48	11.95	11,187,548	11.717	1.08%
2011-01-24	0	18.48	18.36	18.48	18.22	19.20	3,740,474	69,678,477	18.628	11.59	11.51	11.59	11.43	12.04	5,965,047	11.681	-2.53%
2011-01-21	0	18.96	18.94	18.96	18.94	19.48	17,283,550	333,849,852	19.316	11.89	11.88	11.89	11.88	12.22	27,562,601	12.112	-5.01%
2011-01-20	0	19.96	19.92	19.96	19.50	20.05	9,087,881	179,590,163	19.762	12.52	12.49	12.52	12.23	12.57	14,492,719	12.392	-0.94%
2011-01-19	0	20.15	20.05	20.10	19.20	20.15	12,773,049	253,059,566	19.812	12.64	12.57	12.60	12.04	12.64	20,369,569	12.423	5.06%
2011-01-18	0	19.18	19.12	19.20	18.90	19.46	8,768,230	167,756,521	19.132	12.03	11.99	12.04	11.85	12.20	13,982,962	11.997	1.48%
2011-01-17	0	18.90	18.86	18.96	18.86	19.50	3,695,340	70,702,671	19.133	11.85	11.83	11.89	11.83	12.23	5,893,071	11.998	-1.25%
2011-01-14	0	19.14	19.14	19.20	19.08	19.60	6,572,621	126,416,067	19.234	12.00	12.00	12.04	11.96	12.29	10,481,558	12.061	-2.35%
2011-01-13	0	19.60	19.58	19.60	19.50	19.80	39,854,725	780,880,068	19.593	12.29	12.28	12.29	12.23	12.42	63,557,539	12.286	0.31%
2011-01-12	0	19.54	19.54	19.60	19.24	19.90	7,621,325	147,990,614	19.418	12.25	12.25	12.29	12.06	12.48	12,153,958	12.176	-1.31%
2011-01-11	0	19.80	19.60	19.78	18.74	20.50	31,838,643	626,833,715	19.688	12.42	12.29	12.40	11.75	12.85	50,774,049	12.346	6.45%
2011-01-10	0	18.60	18.60	18.70	18.24	18.76	10,577,335	196,322,897	18.561	11.66	11.66	11.73	11.44	11.76	16,867,997	11.639	1.20%
2011-01-07	0	18.38	18.38	18.42	18.18	18.60	5,956,103	109,770,781	18.430	11.53	11.53	11.55	11.40	11.66	9,498,378	11.557	-0.11%
2011-01-06	0	18.40	18.32	18.44	18.02	18.44	5,088,155	92,838,671	18.246	11.54	11.49	11.56	11.30	11.56	8,114,235	11.441	-0.54%
2011-01-05	0	18.50	18.46	18.50	17.60	18.60	12,354,679	222,944,518	18.045	11.60	11.58	11.60	11.04	11.66	19,702,381	11.316	4.05%
2011-01-04	0	17.78	17.76	17.80	17.44	17.92	8,665,300	153,609,398	17.727	11.15	11.14	11.16	10.94	11.24	13,818,817	11.116	2.42%
2011-01-03	0	17.36	17.38	17.44	16.92	17.60	5,426,400	94,010,692	17.325	10.89	10.90	10.94	10.61	11.04	8,653,645	10.864	1.64%
2010-12-31	0	17.08	17.20	17.22	16.72	17.20	9,004,694	152,845,268	16.974	10.71	10.79	10.80	10.48	10.79	14,360,059	10.644	2.52%
2010-12-30	0	16.66	16.66	16.68	16.00	16.68	9,718,500	160,503,585	16.515	10.45	10.45	10.46	10.03	10.46	15,498,387	10.356	4.39%
2010-12-29	0	15.96	15.96	16.00	15.68	16.00	3,545,400	55,843,969	15.751	10.01	10.01	10.03	9.832	10.03	5,653,957	9.8770	0.38%
2010-12-28	0	15.90	15.82	15.96	15.58	16.00	2,558,358	40,398,209	15.791	9.970	9.920	10.01	9.770	10.03	4,079,891	9.9018	0.00%
2010-12-24	0	15.90	15.86	15.94	15.80	16.06	1,027,825	16,338,746	15.896	9.970	9.945	9.995	9.908	10.07	1,639,104	9.9681	0.00%
2010-12-23	0	15.90	15.90	15.92	15.78	16.10	3,684,200	58,460,740	15.868	9.970	9.970	9.983	9.895	10.10	5,875,305	9.9502	-1.49%
2010-12-22	0	16.14	16.12	16.22	15.90	16.32	5,076,551	82,076,100	16.168	10.12	10.11	10.17	9.970	10.23	8,095,730	10.138	1.13%
2010-12-21	0	15.96	15.96	16.00	15.56	16.58	10,941,420	174,498,049	15.948	10.01	10.01	10.03	9.757	10.40	17,448,614	10.001	-0.25%
2010-12-20	0	16.00	16.00	16.02	15.80	16.66	8,278,407	133,163,469	16.086	10.03	10.03	10.05	9.908	10.45	13,201,827	10.087	-1.84%
2010-12-17	0	16.30	16.32	16.38	16.10	16.88	11,761,806	192,155,727	16.337	10.22	10.23	10.27	10.10	10.58	18,756,909	10.245	0.37%
2010-12-16	0	16.24	15.92	16.10	15.60	16.44	21,588,562	346,629,337	16.056	10.18	9.983	10.10	9.782	10.31	34,427,934	10.068	-0.49%
2010-12-15	0	16.32	16.34	16.36	16.30	16.50	8,356,051	137,316,008	16.433	10.23	10.25	10.26	10.22	10.35	13,325,648	10.305	-1.57%
2010-12-14	0	16.58	16.58	16.62	16.34	16.80	8,127,594	134,455,127	16.543	10.40	10.40	10.42	10.25	10.53	12,961,321	10.374	-1.31%
2010-12-13	0	16.80	16.72	16.82	16.60	16.94	9,898,579	165,795,130	16.749	10.53	10.48	10.55	10.41	10.62	15,785,564	10.503	0.36%
2010-12-10	0	16.74	16.74	16.78	16.60	17.48	9,127,008	154,344,332	16.911	10.50	10.50	10.52	10.41	10.96	14,555,116	10.604	-1.99%
2010-12-09	0	17.08	16.96	17.08	16.48	17.20	9,780,400	165,275,804	16.899	10.71	10.64	10.71	10.33	10.79	15,597,100	10.597	1.18%
2010-12-08	0	16.88	16.88	16.90	16.44	16.92	6,167,614	103,168,296	16.727	10.58	10.58	10.60	10.31	10.61	9,835,681	10.489	2.55%
2010-12-07	0	16.46	16.46	16.48	16.24	16.76	8,877,983	146,240,252	16.472	10.32	10.32	10.33	10.18	10.51	14,157,989	10.329	0.86%
2010-12-06	0	16.32	16.32	16.36	16.16	16.90	13,600,118	223,668,215	16.446	10.23	10.23	10.26	10.13	10.60	21,688,521	10.313	-5.01%
2010-12-03	0	17.18	17.18	17.20	16.44	17.42	18,184,262	307,772,776	16.925	10.77	10.77	10.79	10.31	10.92	28,998,994	10.613	-1.26%
2010-12-02	1	-	-	-	-	-	0	0	-	10.91	-	-	-	-	0	-	0.00%
2010-12-01	0	17.40	17.22	17.38	16.50	17.46	7,670,505	131,343,525	17.123	10.91	10.80	10.90	10.35	10.95	12,232,387	10.737	4.19%
2010-11-30	0	16.70	16.66	16.76	16.30	17.26	8,641,679	143,955,355	16.658	10.47	10.45	10.51	10.22	10.82	13,781,148	10.446	-3.24%
2010-11-29	0	17.26	17.26	17.30	16.40	17.30	5,507,050	92,698,068	16.833	10.82	10.82	10.85	10.28	10.85	8,782,260	10.555	2.49%
2010-11-26	0	16.84	16.76	16.84	16.62	17.44	3,516,800	59,562,614	16.937	10.56	10.51	10.56	10.42	10.94	5,608,348	10.620	-0.59%
2010-11-25	0	16.94	16.90	17.08	16.68	17.14	6,623,177	111,944,414	16.902	10.62	10.60	10.71	10.46	10.75	10,562,181	10.599	4.18%
2010-11-24	0	16.26	16.18	16.28	15.90	16.50	3,251,600	52,856,192	16.255	10.20	10.15	10.21	9.970	10.35	5,185,425	10.193	2.26%
2010-11-23	0	15.90	15.92	15.98	15.84	16.50	5,400,263	87,315,839	16.169	9.970	9.983	10.02	9.933	10.35	8,611,963	10.139	-2.57%
2010-11-22	0	16.32	16.32	16.34	16.20	16.60	9,041,770	147,966,455	16.365	10.23	10.23	10.25	10.16	10.41	14,419,185	10.262	-1.21%
2010-11-19	0	16.52	16.40	16.58	16.02	17.00	3,569,881	58,994,337	16.526	10.36	10.28	10.40	10.05	10.66	5,692,997	10.363	-0.60%
2010-11-18	0	16.62	16.56	16.62	16.24	16.70	6,259,000	103,256,881	16.497	10.42	10.38	10.42	10.18	10.47	9,981,417	10.345	4.79%
2010-11-17	0	15.86	15.86	15.92	15.82	17.00	12,511,600	201,434,596	16.100	9.945	9.945	9.983	9.920	10.66	19,952,628	10.096	-7.14%
2010-11-16	0	17.08	16.88	17.08	16.56	17.18	5,001,800	84,019,072	16.798	10.71	10.58	10.71	10.38	10.77	7,976,522	10.533	1.79%
2010-11-15	0	16.78	16.76	16.78	16.32	16.92	6,775,600	113,294,747	16.721	10.52	10.51	10.52	10.23	10.61	10,805,255	10.485	2.94%
2010-11-12	0	16.30	16.30	16.34	16.22	17.20	13,390,000	224,008,004	16.730	10.22	10.22	10.25	10.17	10.79	21,353,439	10.490	-5.56%
2010-11-11	0	17.26	17.20	17.30	17.20	17.60	7,256,559	125,953,784	17.357	10.82	10.79	10.85	10.79	11.04	11,572,255	10.884	0.00%
2010-11-10	0	17.26	17.12	17.30	17.06	17.56	8,497,875	145,851,796	17.163	10.82	10.74	10.85	10.70	11.01	13,551,819	10.763	-1.03%
2010-11-09	0	17.44	17.44	17.50	17.22	18.16	13,463,976	237,939,533	17.672	10.94	10.94	10.97	10.80	11.39	21,471,411	11.082	1.87%
2010-11-08	0	17.12	17.12	17.30	16.86	17.32	6,315,917	108,152,587	17.124	10.74	10.74	10.85	10.57	10.86	10,072,184	10.738	-0.93%
2010-11-05	0	17.28	17.26	17.36	16.70	17.38	9,904,394	168,892,133	17.052	10.84	10.82	10.89	10.47	10.90	15,794,837	10.693	1.53%
2010-11-04	0	17.02	17.00	17.02	16.76	17.24	5,557,636	94,197,436	16.949	10.67	10.66	10.67	10.51	10.81	8,862,931	10.628	-0.23%
2010-11-03	0	17.06	17.04	17.16	16.80	17.26	8,426,400	143,749,208	17.059	10.70	10.69	10.76	10.53	10.82	13,437,836	10.697	0.24%
2010-11-02	0	17.02	17.00	17.08	17.00	17.26	6,783,290	116,096,380	17.115	10.67	10.66	10.71	10.66	10.82	10,817,518	10.732	-0.47%
2010-11-01	0	17.10	17.02	17.10	16.86	17.44	9,199,391	155,861,993	16.943	10.72	10.67	10.72	10.57	10.94	14,670,548	10.624	1.18%
2010-10-29	0	16.90	16.80	16.84	16.20	16.98	12,475,658	206,091,431	16.520	10.60	10.53	10.56	10.16	10.65	19,895,310	10.359	3.68%
2010-10-28	0	16.30	16.22	16.30	15.52	16.34	17,282,892	275,520,578	15.942	10.22	10.17	10.22	9.732	10.25	27,561,552	9.9966	8.81%
2010-10-27	0	14.98	14.90	15.02	14.90	15.50	8,529,985	128,466,124	15.061	9.393	9.343	9.419	9.343	9.720	13,603,026	9.4439	-1.83%
2010-10-26	0	15.26	15.20	15.36	15.02	16.00	8,638,600	132,186,700	15.302	9.569	9.531	9.632	9.419	10.03	13,776,237	9.5953	-3.78%
2010-10-25	0	15.86	15.72	15.88	15.10	16.00	11,526,046	181,564,485	15.753	9.945	9.857	9.958	9.469	10.03	18,380,935	9.8779	2.32%
2010-10-22	0	15.50	15.50	15.52	15.02	15.60	6,131,168	94,326,217	15.385	9.720	9.720	9.732	9.419	9.782	9,777,560	9.6472	1.31%
2010-10-21	0	15.30	15.28	15.34	14.90	15.50	8,793,423	133,966,208	15.235	9.594	9.582	9.619	9.343	9.720	14,023,138	9.5532	3.38%
2010-10-20	0	14.80	14.72	14.80	14.60	15.08	13,865,500	205,239,066	14.802	9.281	9.230	9.281	9.155	9.456	22,111,733	9.2819	-4.15%
2010-10-19	0	15.44	15.32	15.48	15.20	15.50	8,704,078	133,840,231	15.377	9.682	9.607	9.707	9.531	9.720	13,880,657	9.6422	0.65%
2010-10-18	0	15.34	15.32	15.48	15.30	15.88	5,343,096	82,887,886	15.513	9.619	9.607	9.707	9.594	9.958	8,520,797	9.7277	-2.91%
2010-10-15	0	15.80	15.80	15.88	15.00	15.88	7,503,897	116,595,711	15.538	9.908	9.908	9.958	9.406	9.958	11,966,692	9.7434	1.94%
2010-10-14	0	15.50	15.48	15.50	15.36	15.84	6,405,434	99,937,816	15.602	9.720	9.707	9.720	9.632	9.933	10,214,940	9.7835	0.00%
2010-10-13	0	15.50	15.36	15.50	15.16	15.50	8,442,157	129,816,719	15.377	9.720	9.632	9.720	9.506	9.720	13,462,964	9.6425	3.20%
2010-10-12	0	15.02	15.00	15.02	14.98	15.44	7,682,151	115,492,578	15.034	9.419	9.406	9.419	9.393	9.682	12,250,959	9.4272	-3.10%
2010-10-11	0	15.50	15.48	15.50	14.90	15.74	14,198,805	219,179,525	15.437	9.720	9.707	9.720	9.343	9.870	22,643,265	9.6797	4.73%
2010-10-08	0	14.80	14.78	14.80	14.22	15.00	11,959,025	176,103,388	14.726	9.281	9.268	9.281	8.917	9.406	19,071,420	9.2339	4.23%
2010-10-07	0	14.20	14.26	14.36	14.10	14.80	13,152,832	189,012,123	14.371	8.904	8.942	9.005	8.842	9.281	20,975,220	9.0112	0.00%
2010-10-06	0	14.20	14.16	14.26	14.00	14.96	18,237,200	264,640,841	14.511	8.904	8.879	8.942	8.779	9.381	29,083,416	9.0994	-4.18%
2010-10-05	0	14.82	14.80	14.88	14.60	15.26	18,894,800	281,675,107	14.908	9.293	9.281	9.331	9.155	9.569	30,132,111	9.3480	-0.13%
2010-10-04	0	14.84	14.84	14.92	14.04	16.04	16,838,383	248,148,030	14.737	9.306	9.306	9.356	8.804	10.06	26,852,680	9.2411	6.00%
2010-09-30	0	14.00	13.94	14.08	13.82	14.28	15,339,869	215,479,845	14.047	8.779	8.741	8.829	8.666	8.954	24,462,954	8.8084	-1.96%
2010-09-29	0	14.28	14.24	14.32	13.50	14.40	31,502,400	434,886,872	13.805	8.954	8.929	8.980	8.465	9.030	50,237,833	8.6566	6.89%
2010-09-28	0	13.36	13.32	13.46	13.10	13.52	17,010,659	228,810,276	13.451	8.378	8.353	8.440	8.215	8.478	27,127,414	8.4347	1.98%
2010-09-27	0	13.10	13.10	13.14	12.90	13.20	10,942,987	142,297,347	13.004	8.215	8.215	8.240	8.089	8.277	17,451,113	8.1541	1.87%
2010-09-24	0	12.86	12.80	12.88	12.60	13.02	6,388,918	82,491,281	12.912	8.064	8.026	8.077	7.901	8.164	10,188,601	8.0964	-0.31%
2010-09-22	0	12.90	12.84	12.90	12.80	13.16	5,640,997	73,308,976	12.996	8.089	8.052	8.089	8.026	8.252	8,995,869	8.1492	0.16%
2010-09-21	0	12.88	12.84	12.90	12.80	12.98	6,828,939	87,840,568	12.863	8.077	8.052	8.089	8.026	8.139	10,890,316	8.0659	0.78%
2010-09-20	0	12.78	12.74	12.80	12.36	13.00	6,116,230	78,315,848	12.805	8.014	7.989	8.026	7.751	8.152	9,753,737	8.0293	-1.39%
2010-09-17	0	12.96	12.94	12.96	12.72	13.04	10,818,374	140,124,936	12.953	8.127	8.114	8.127	7.976	8.177	17,252,389	8.1221	1.73%
2010-09-16	0	12.74	12.70	12.72	12.60	13.24	25,244,067	323,853,882	12.829	7.989	7.964	7.976	7.901	8.302	40,257,479	8.0446	1.27%
2010-09-15	0	12.58	12.50	12.58	11.96	12.58	29,175,042	353,784,469	12.126	7.888	7.838	7.888	7.500	7.888	46,526,324	7.6040	3.62%
2010-09-14	0	12.14	12.12	12.14	12.08	12.24	12,599,596	153,063,108	12.148	7.613	7.600	7.613	7.575	7.675	20,092,958	7.6177	0.66%
2010-09-13	0	12.06	12.02	12.04	12.00	12.20	4,811,420	58,185,898	12.093	7.562	7.537	7.550	7.525	7.650	7,672,917	7.5833	-0.50%
2010-09-10	0	12.12	12.12	12.20	11.98	12.20	6,850,266	82,967,510	12.112	7.600	7.600	7.650	7.512	7.650	10,924,327	7.5947	-0.66%
2010-09-09	0	12.20	12.14	12.20	12.06	12.22	8,015,100	97,125,642	12.118	7.650	7.613	7.650	7.562	7.663	12,781,923	7.5987	1.16%
2010-09-08	0	12.06	12.02	12.10	11.98	12.12	11,188,400	134,792,220	12.048	7.562	7.537	7.587	7.512	7.600	17,842,481	7.5546	-0.33%
2010-09-07	0	12.10	12.06	12.10	12.00	12.24	10,565,600	127,790,986	12.095	7.587	7.562	7.587	7.525	7.675	16,849,283	7.5844	0.00%
2010-09-06	0	12.10	12.16	12.18	11.96	12.30	9,326,000	112,903,222	12.106	7.587	7.625	7.638	7.500	7.713	14,872,455	7.5914	-0.98%
2010-09-03	0	12.22	12.20	12.22	12.12	12.50	11,607,248	142,854,012	12.307	7.663	7.650	7.663	7.600	7.838	18,510,430	7.7175	-1.61%
2010-09-02	0	12.42	12.42	12.44	12.02	12.50	15,020,533	185,221,827	12.331	7.788	7.788	7.801	7.537	7.838	23,953,699	7.7325	3.16%
2010-09-01	0	12.04	11.96	12.10	11.94	12.20	16,689,163	201,298,564	12.062	7.550	7.500	7.587	7.487	7.650	26,614,714	7.5634	-0.33%
2010-08-31	0	12.08	11.96	12.10	11.94	12.48	44,659,450	539,363,646	12.077	7.575	7.500	7.587	7.487	7.826	71,219,779	7.5732	-0.66%
2010-08-30	0	12.16	12.16	12.18	12.12	12.26	5,925,000	72,211,539	12.188	7.625	7.625	7.638	7.600	7.688	9,448,777	7.6424	0.33%
2010-08-27	0	12.12	12.12	12.20	12.12	12.30	10,224,038	124,645,016	12.191	7.600	7.600	7.650	7.600	7.713	16,304,583	7.6448	-1.30%
2010-08-26	0	12.28	12.24	12.28	11.98	12.40	8,150,822	98,401,204	12.073	7.700	7.675	7.700	7.512	7.776	12,998,363	7.5703	3.19%
2010-08-25	0	11.90	11.90	12.00	11.66	11.98	5,511,600	65,624,156	11.907	7.462	7.462	7.525	7.312	7.512	8,789,516	7.4662	-1.33%
2010-08-24	0	12.06	12.00	12.04	11.88	12.20	10,225,288	122,841,721	12.014	7.562	7.525	7.550	7.450	7.650	16,306,577	7.5333	-1.95%
2010-08-23	0	12.30	12.26	12.36	12.24	12.48	5,944,276	73,172,623	12.310	7.713	7.688	7.751	7.675	7.826	9,479,517	7.7190	-0.81%
2010-08-20	0	12.40	12.36	12.44	11.98	12.50	9,873,980	121,361,521	12.291	7.776	7.751	7.801	7.512	7.838	15,746,335	7.7073	1.64%
2010-08-19	0	12.20	12.16	12.20	11.92	12.36	22,439,437	273,246,499	12.177	7.650	7.625	7.650	7.475	7.751	35,784,851	7.6358	3.74%
2010-08-18	0	11.76	11.72	11.76	11.48	11.90	25,358,044	294,689,506	11.621	7.374	7.349	7.374	7.199	7.462	40,439,242	7.2872	4.44%
2010-08-17	0	11.26	11.18	11.28	11.16	11.54	7,605,600	85,879,379	11.292	7.061	7.011	7.073	6.998	7.236	12,128,881	7.0806	0.18%
2010-08-16	0	11.24	11.22	11.26	11.12	11.56	18,533,200	210,320,477	11.348	7.048	7.036	7.061	6.973	7.249	29,555,456	7.1161	-1.92%
2010-08-13	0	11.46	11.44	11.46	11.38	11.84	9,109,600	104,600,298	11.482	7.186	7.174	7.186	7.136	7.424	14,527,355	7.2002	0.17%
2010-08-12	0	11.44	11.44	11.48	11.42	11.62	9,419,550	108,809,491	11.552	7.174	7.174	7.199	7.161	7.286	15,021,642	7.2435	-1.38%
2010-08-11	0	11.60	11.60	11.62	11.58	11.90	8,260,548	96,428,686	11.673	7.274	7.274	7.286	7.261	7.462	13,173,346	7.3200	-1.53%
2010-08-10	0	11.78	11.78	11.80	11.72	11.90	2,129,600	25,123,536	11.797	7.387	7.387	7.399	7.349	7.462	3,396,138	7.3977	-0.17%
2010-08-09	0	11.80	11.78	11.80	11.68	11.92	6,966,200	82,347,919	11.821	7.399	7.387	7.399	7.324	7.475	11,109,210	7.4126	-0.84%
2010-08-06	0	11.90	11.88	11.90	11.74	11.96	6,141,800	72,942,967	11.877	7.462	7.450	7.462	7.362	7.500	9,794,515	7.4473	0.85%
2010-08-05	0	11.80	11.80	11.88	11.78	11.98	3,800,943	45,178,997	11.886	7.399	7.399	7.450	7.387	7.512	6,061,479	7.4535	0.68%
2010-08-04	0	11.72	11.70	11.72	11.56	11.80	10,193,700	119,819,134	11.754	7.349	7.337	7.349	7.249	7.399	16,256,203	7.3707	-0.17%
2010-08-03	0	11.74	11.72	11.76	11.72	12.18	9,110,151	108,067,739	11.862	7.362	7.349	7.374	7.349	7.638	14,528,234	7.4385	-2.00%
2010-08-02	0	11.98	11.96	11.98	11.84	12.30	5,268,092	63,134,314	11.984	7.512	7.500	7.512	7.424	7.713	8,401,186	7.5149	-0.17%
2010-07-30	0	12.00	11.96	12.00	11.94	12.10	7,198,595	86,389,242	12.001	7.525	7.500	7.525	7.487	7.587	11,479,818	7.5253	0.33%
2010-07-29	0	11.96	11.94	12.00	11.92	12.42	8,669,401	105,014,885	12.113	7.500	7.487	7.525	7.475	7.788	13,825,357	7.5958	0.00%
2010-07-28	0	11.96	11.94	11.96	11.86	12.08	12,615,200	150,414,172	11.923	7.500	7.487	7.500	7.437	7.575	20,117,842	7.4767	0.50%
2010-07-27	0	11.90	11.84	11.98	11.80	12.10	8,303,676	98,404,681	11.851	7.462	7.424	7.512	7.399	7.587	13,242,124	7.4312	0.00%
2010-07-26	0	11.90	11.90	11.94	11.52	11.98	17,997,750	212,730,093	11.820	7.462	7.462	7.487	7.224	7.512	28,701,558	7.4118	-0.83%
2010-07-23	0	12.00	11.98	12.00	11.86	12.14	11,210,359	134,493,910	11.997	7.525	7.512	7.525	7.437	7.613	17,877,499	7.5231	1.52%
2010-07-22	0	11.82	11.80	11.82	11.68	11.98	2,582,860	30,488,122	11.804	7.412	7.399	7.412	7.324	7.512	4,118,965	7.4019	0.85%
2010-07-21	0	11.72	11.72	11.74	11.62	12.06	6,822,400	80,330,832	11.775	7.349	7.349	7.362	7.286	7.562	10,879,888	7.3834	-0.85%
2010-07-20	0	11.82	11.74	11.84	11.70	11.98	7,331,200	87,050,030	11.874	7.412	7.362	7.424	7.337	7.512	11,691,287	7.4457	0.00%
2010-07-19	0	11.82	11.82	11.88	11.72	12.08	1,482,800	17,591,724	11.864	7.412	7.412	7.450	7.349	7.575	2,364,666	7.4394	-2.64%
2010-07-16	0	12.14	12.10	12.14	11.90	12.16	8,205,600	99,177,360	12.087	7.613	7.587	7.613	7.462	7.625	13,085,719	7.5791	2.88%
2010-07-15	0	11.80	11.76	11.80	11.72	11.96	6,226,916	73,673,486	11.832	7.399	7.374	7.399	7.349	7.500	9,930,252	7.4191	-0.34%
2010-07-14	0	11.84	11.84	11.86	11.62	12.10	9,535,656	113,247,634	11.876	7.424	7.424	7.437	7.286	7.587	15,206,800	7.4472	2.25%
2010-07-13	0	11.58	11.58	11.60	11.36	11.68	2,468,200	28,448,316	11.526	7.261	7.261	7.274	7.123	7.324	3,936,113	7.2275	0.70%
2010-07-12	0	11.50	11.42	11.50	11.40	11.74	2,103,017	24,271,549	11.541	7.211	7.161	7.211	7.149	7.362	3,353,745	7.2371	0.35%
2010-07-09	0	11.46	11.36	11.40	11.34	11.64	5,199,140	59,895,962	11.520	7.186	7.123	7.149	7.111	7.299	8,291,226	7.2240	-0.35%
2010-07-08	0	11.50	11.48	11.50	11.38	11.62	8,144,831	93,273,924	11.452	7.211	7.199	7.211	7.136	7.286	12,988,809	7.1811	3.23%
2010-07-07	0	11.14	11.12	11.20	10.94	11.20	6,960,224	76,933,008	11.053	6.986	6.973	7.023	6.860	7.023	11,099,680	6.9311	1.09%
2010-07-06	0	11.02	10.96	11.02	10.78	11.06	10,693,600	116,393,036	10.884	6.910	6.873	6.910	6.760	6.935	17,053,408	6.8252	-0.36%
2010-07-05	0	11.06	11.00	11.06	10.90	11.44	6,321,400	69,616,748	11.013	6.935	6.898	6.935	6.835	7.174	10,080,928	6.9058	-1.07%
2010-07-02	0	11.18	11.10	11.12	11.08	11.52	14,256,733	160,965,534	11.291	7.011	6.960	6.973	6.948	7.224	22,735,644	7.0799	-4.44%
2010-06-30	0	11.70	11.62	11.70	11.46	11.90	7,917,890	92,050,135	11.626	7.337	7.286	7.337	7.186	7.462	12,626,899	7.2900	-0.34%
2010-06-29	0	11.74	11.68	11.74	11.66	11.96	4,183,400	49,355,948	11.798	7.362	7.324	7.362	7.312	7.500	6,671,395	7.3981	0.69%
2010-06-28	0	11.66	11.66	11.76	11.66	12.26	4,574,400	53,769,679	11.755	7.312	7.312	7.374	7.312	7.688	7,294,934	7.3708	-2.02%
2010-06-25	0	11.90	11.90	11.98	11.88	12.46	4,615,519	55,491,693	12.023	7.462	7.462	7.512	7.450	7.813	7,360,508	7.5391	-4.03%
2010-06-24	0	12.40	12.38	12.40	12.28	12.92	7,187,184	89,648,674	12.473	7.776	7.763	7.776	7.700	8.102	11,461,620	7.8216	-1.27%
2010-06-23	0	12.56	12.48	12.56	12.36	12.64	8,102,659	101,961,236	12.584	7.876	7.826	7.876	7.751	7.926	12,921,556	7.8908	-2.03%
2010-06-22	0	12.82	12.82	12.94	12.70	13.26	34,684,941	448,891,860	12.942	8.039	8.039	8.114	7.964	8.315	55,313,127	8.1155	0.79%
2010-06-21	0	12.72	12.70	12.72	11.94	12.88	29,336,068	364,133,201	12.413	7.976	7.964	7.976	7.487	8.077	46,783,117	7.7834	5.47%
2010-06-18	0	12.06	12.02	12.06	11.68	12.14	21,947,976	261,651,672	11.921	7.562	7.537	7.562	7.324	7.613	35,001,103	7.4755	2.90%
2010-06-17	0	11.72	11.70	11.74	11.36	11.76	23,009,589	266,797,317	11.595	7.349	7.337	7.362	7.123	7.374	36,694,089	7.2709	3.72%
2010-06-15	0	11.30	11.30	11.32	11.20	11.34	13,059,800	147,422,199	11.288	7.086	7.086	7.098	7.023	7.111	20,826,859	7.0785	0.53%
2010-06-14	0	11.24	11.24	11.28	11.02	11.28	4,348,800	48,635,022	11.184	7.048	7.048	7.073	6.910	7.073	6,935,163	7.0128	2.93%
2010-06-11	0	10.92	10.90	10.92	10.80	10.94	2,168,009	23,620,075	10.895	6.848	6.835	6.848	6.772	6.860	3,457,390	6.8318	1.68%
2010-06-10	0	10.74	10.68	10.76	10.56	10.90	2,359,934	25,404,174	10.765	6.735	6.697	6.747	6.622	6.835	3,763,458	6.7502	0.00%
2010-06-09	0	10.74	10.74	10.90	10.70	11.30	9,073,004	99,626,188	10.981	6.735	6.735	6.835	6.710	7.086	14,468,995	6.8855	-4.62%
2010-06-08	0	11.26	11.14	11.26	10.96	11.42	8,193,600	91,437,784	11.160	7.061	6.986	7.061	6.873	7.161	13,066,582	6.9978	0.00%
2010-06-07	0	11.26	11.26	11.28	11.00	11.40	11,995,138	135,002,430	11.255	7.061	7.061	7.073	6.898	7.149	19,129,010	7.0575	-1.23%
2010-06-04	0	11.40	11.30	11.42	11.30	11.54	4,213,000	48,144,984	11.428	7.149	7.086	7.161	7.086	7.236	6,718,599	7.1659	-0.18%
2010-06-03	0	11.42	11.34	11.36	11.20	11.50	6,690,800	75,543,994	11.291	7.161	7.111	7.123	7.023	7.211	10,670,022	7.0800	2.51%
2010-06-02	0	11.14	11.12	11.24	11.08	11.42	12,348,341	138,618,102	11.226	6.986	6.973	7.048	6.948	7.161	19,692,274	7.0392	0.91%
2010-06-01	0	11.04	11.02	11.04	11.02	11.56	5,808,018	65,749,711	11.321	6.923	6.910	6.923	6.910	7.249	9,262,222	7.0987	-4.33%
2010-05-31	0	11.54	11.48	11.56	11.14	11.56	7,092,198	80,692,654	11.378	7.236	7.199	7.249	6.986	7.249	11,310,143	7.1345	1.23%
2010-05-28	0	11.40	11.22	11.40	11.22	11.48	6,846,681	77,793,073	11.362	7.149	7.036	7.149	7.036	7.199	10,918,610	7.1248	3.45%
2010-05-27	0	11.02	10.98	11.10	10.88	11.26	10,375,907	115,180,028	11.101	6.910	6.885	6.960	6.822	7.061	16,546,774	6.9609	-1.61%
2010-05-26	0	11.20	11.22	11.24	10.74	11.26	7,656,372	84,612,385	11.051	7.023	7.036	7.048	6.735	7.061	12,209,849	6.9298	5.07%
2010-05-25	0	10.66	10.60	10.66	10.36	10.98	12,563,907	133,160,554	10.599	6.685	6.647	6.685	6.496	6.885	20,036,043	6.6461	-2.74%
2010-05-24	0	10.96	10.86	11.00	10.46	11.02	12,865,503	138,672,926	10.779	6.873	6.810	6.898	6.559	6.910	20,517,008	6.7589	8.09%
2010-05-20	0	10.14	10.14	10.20	9.860	10.40	9,577,230	96,493,116	10.075	6.358	6.358	6.396	6.183	6.521	15,273,099	6.3178	-1.17%
2010-05-19	0	10.26	10.20	10.26	10.18	10.54	14,399,200	147,960,873	10.276	6.434	6.396	6.434	6.384	6.609	22,962,841	6.4435	-3.93%
2010-05-18	0	10.68	10.68	10.70	10.68	11.20	10,921,041	118,595,367	10.859	6.697	6.697	6.710	6.697	7.023	17,416,115	6.8095	-4.30%
2010-05-17	0	11.16	11.12	11.16	10.96	11.40	7,041,200	79,118,408	11.237	6.998	6.973	6.998	6.873	7.149	11,228,815	7.0460	-1.93%
2010-05-14	0	11.38	11.32	11.42	11.24	11.58	15,134,700	171,106,410	11.306	7.136	7.098	7.161	7.048	7.261	24,135,765	7.0893	-0.35%
2010-05-13	0	11.42	11.38	11.40	10.94	11.48	12,864,982	143,561,665	11.159	7.161	7.136	7.149	6.860	7.199	20,516,177	6.9975	4.39%
2010-05-12	0	10.94	10.80	10.96	10.70	11.26	15,849,722	173,931,965	10.974	6.860	6.772	6.873	6.710	7.061	25,276,032	6.8813	-0.55%
2010-05-11	0	11.00	11.00	11.02	10.96	11.48	7,028,279	78,237,345	11.132	6.898	6.898	6.910	6.873	7.199	11,208,210	6.9804	-2.48%
2010-05-10	0	11.28	11.22	11.32	11.00	11.56	12,133,346	136,785,493	11.274	7.073	7.036	7.098	6.898	7.249	19,349,415	7.0692	-0.70%
2010-05-07	0	11.36	11.12	11.36	10.86	11.48	15,603,235	173,436,938	11.115	7.123	6.973	7.123	6.810	7.199	24,882,952	6.9701	-2.91%
2010-05-06	0	11.70	11.48	11.70	11.42	12.24	13,997,689	164,872,227	11.779	7.337	7.199	7.337	7.161	7.675	22,322,539	7.3859	-2.50%
2010-05-05	0	12.00	11.98	12.06	11.90	12.28	16,300,675	200,876,944	12.323	7.525	7.512	7.562	7.462	7.700	25,995,181	7.7275	-6.40%
2010-05-04	0	12.82	12.70	12.82	12.60	13.00	11,517,400	147,647,041	12.820	8.039	7.964	8.039	7.901	8.152	18,367,147	8.0386	-1.08%
2010-05-03	0	12.96	12.82	12.96	12.60	12.96	6,456,938	82,943,709	12.846	8.127	8.039	8.127	7.901	8.127	10,297,075	8.0551	1.09%
2010-04-30	0	12.82	12.80	12.82	12.64	13.00	4,404,040	56,418,409	12.811	8.039	8.026	8.039	7.926	8.152	7,023,256	8.0331	3.05%
2010-04-29	0	12.44	12.40	12.44	12.22	12.50	6,235,139	76,845,167	12.325	7.801	7.776	7.801	7.663	7.838	9,943,365	7.7283	1.14%
2010-04-28	0	12.30	12.30	12.42	12.18	12.64	3,846,684	47,833,964	12.435	7.713	7.713	7.788	7.638	7.926	6,134,424	7.7976	-3.61%
2010-04-27	0	12.76	12.66	12.78	12.60	12.88	7,694,800	97,753,143	12.704	8.001	7.939	8.014	7.901	8.077	12,271,131	7.9661	1.11%
2010-04-26	0	12.62	12.64	12.66	12.30	12.64	3,161,816	39,383,966	12.456	7.914	7.926	7.939	7.713	7.926	5,042,244	7.8108	3.44%
2010-04-23	0	12.20	12.24	12.26	12.10	12.80	5,072,951	62,159,528	12.253	7.650	7.675	7.688	7.587	8.026	8,089,989	7.6835	-3.63%
2010-04-22	0	12.66	12.54	12.70	12.34	12.72	9,255,788	115,758,303	12.507	7.939	7.863	7.964	7.738	7.976	14,760,486	7.8424	0.48%
2010-04-21	0	12.60	12.56	12.62	12.20	12.62	5,161,024	64,382,971	12.475	7.901	7.876	7.914	7.650	7.914	8,230,441	7.8225	4.13%
2010-04-20	0	12.10	12.10	12.18	11.92	12.40	5,083,600	62,182,544	12.232	7.587	7.587	7.638	7.475	7.776	8,106,971	7.6703	0.83%
2010-04-19	0	12.00	11.96	12.00	11.84	12.26	3,878,800	46,527,293	11.995	7.525	7.500	7.525	7.424	7.688	6,185,640	7.5218	-1.80%
2010-04-16	0	12.22	12.18	12.26	12.04	12.48	4,878,200	59,564,116	12.210	7.663	7.638	7.688	7.550	7.826	7,779,413	7.6566	-1.77%
2010-04-15	0	12.44	12.32	12.48	12.30	12.80	8,578,827	106,874,114	12.458	7.801	7.725	7.826	7.713	8.026	13,680,916	7.8119	-0.48%
2010-04-14	0	12.50	12.40	12.50	12.34	12.58	10,531,400	130,969,577	12.436	7.838	7.776	7.838	7.738	7.888	16,794,743	7.7982	-0.32%
2010-04-13	0	12.54	12.52	12.68	12.50	13.10	7,942,428	100,449,634	12.647	7.863	7.851	7.951	7.838	8.215	12,666,031	7.9306	-2.79%
2010-04-12	0	12.90	12.90	12.92	12.86	13.50	9,711,800	127,570,562	13.136	8.089	8.089	8.102	8.064	8.465	15,487,702	8.2369	-2.86%
2010-04-09	0	13.28	13.26	13.30	13.20	13.38	10,120,067	134,496,694	13.290	8.327	8.315	8.340	8.277	8.390	16,138,778	8.3338	2.63%
2010-04-08	0	12.94	12.92	12.98	12.78	13.40	15,364,000	200,550,238	13.053	8.114	8.102	8.139	8.014	8.403	24,501,437	8.1852	-4.01%
2010-04-07	0	13.48	13.42	13.50	12.90	13.50	29,056,300	387,095,512	13.322	8.453	8.415	8.465	8.089	8.465	46,336,963	8.3539	5.64%
2010-04-01	0	12.76	12.78	12.80	12.50	12.80	10,605,370	134,259,949	12.660	8.001	8.014	8.026	7.838	8.026	16,912,705	7.9384	3.40%
2010-03-31	0	12.34	12.32	12.42	12.18	12.46	13,001,530	159,618,516	12.277	7.738	7.725	7.788	7.638	7.813	20,733,934	7.6984	1.98%
2010-03-30	0	12.10	11.98	12.10	11.82	12.28	11,560,000	138,595,082	11.989	7.587	7.512	7.587	7.412	7.700	18,435,083	7.5180	-1.47%
2010-03-29	0	12.28	12.12	12.28	12.06	12.80	10,988,800	134,624,856	12.251	7.700	7.600	7.700	7.562	8.026	17,524,173	7.6822	-1.76%
2010-03-26	0	12.50	12.46	12.50	12.14	12.50	4,690,400	58,059,446	12.378	7.838	7.813	7.838	7.613	7.838	7,479,923	7.7620	0.48%
2010-03-25	0	12.44	12.44	12.46	11.68	12.50	12,618,000	154,115,504	12.214	7.801	7.801	7.813	7.324	7.838	20,122,307	7.6589	0.48%
2010-03-24	0	12.38	12.30	12.32	12.26	12.50	13,771,200	171,385,046	12.445	7.763	7.713	7.725	7.688	7.838	21,961,350	7.8039	1.98%
2010-03-23	0	12.14	12.20	12.24	12.00	12.60	22,561,300	277,734,982	12.310	7.613	7.650	7.675	7.525	7.901	35,979,189	7.7193	0.66%
2010-03-22	0	12.06	12.20	12.22	11.70	12.20	14,513,200	174,158,080	12.000	7.562	7.650	7.663	7.337	7.650	23,144,640	7.5248	1.34%
2010-03-19	0	11.90	11.90	11.94	11.44	12.00	11,999,000	141,617,901	11.803	7.462	7.462	7.487	7.174	7.525	19,135,169	7.4009	3.30%
2010-03-18	0	11.52	11.50	11.52	11.40	11.60	14,825,400	170,167,818	11.478	7.224	7.211	7.224	7.149	7.274	23,642,515	7.1975	0.17%
2010-03-17	0	11.50	11.44	11.50	11.04	11.50	29,661,760	335,869,035	11.323	7.211	7.174	7.211	6.923	7.211	47,302,508	7.1004	5.70%
2010-03-16	0	10.88	10.86	10.92	10.70	11.00	1,762,891	19,142,711	10.859	6.822	6.810	6.848	6.710	6.898	2,811,336	6.8091	-0.18%
2010-03-15	0	10.90	10.88	10.90	10.84	11.00	4,595,700	50,474,840	10.983	6.835	6.822	6.835	6.797	6.898	7,328,902	6.8871	-0.73%
2010-03-12	0	10.98	10.90	11.00	10.92	11.00	7,713,491	84,772,818	10.990	6.885	6.835	6.898	6.848	6.898	12,300,938	6.8916	0.37%
2010-03-11	0	10.94	10.94	11.00	10.82	11.04	14,793,606	162,047,402	10.954	6.860	6.860	6.898	6.785	6.923	23,591,812	6.8688	0.55%
2010-03-10	0	10.88	10.82	10.88	10.78	10.98	7,364,600	79,865,859	10.845	6.822	6.785	6.822	6.760	6.885	11,744,551	6.8002	0.55%
2010-03-09	0	10.82	10.76	10.82	10.54	10.92	6,032,400	64,571,293	10.704	6.785	6.747	6.785	6.609	6.848	9,620,051	6.7122	2.08%
2010-03-08	0	10.60	10.42	10.60	10.38	10.68	5,661,100	59,765,370	10.557	6.647	6.534	6.647	6.509	6.697	9,027,928	6.6201	1.15%
2010-03-05	0	10.48	10.46	10.48	10.30	10.68	5,235,600	54,719,528	10.451	6.572	6.559	6.572	6.459	6.697	8,349,370	6.5537	0.38%
2010-03-04	0	10.44	10.42	10.48	10.28	10.68	9,487,834	99,508,017	10.488	6.547	6.534	6.572	6.446	6.697	15,130,537	6.5766	-0.19%
2010-03-03	0	10.46	10.42	10.50	10.40	10.76	3,164,834	33,359,863	10.541	6.559	6.534	6.584	6.521	6.747	5,047,057	6.6098	-2.06%
2010-03-02	0	10.68	10.62	10.72	10.60	11.20	6,190,800	66,604,812	10.759	6.697	6.659	6.722	6.647	7.023	9,872,656	6.7464	-2.02%
2010-03-01	0	10.90	10.88	10.92	10.76	11.04	4,074,677	44,414,804	10.900	6.835	6.822	6.848	6.747	6.923	6,498,011	6.8351	-0.91%
2010-02-26	0	11.00	10.82	11.20	10.60	11.20	11,677,543	126,229,903	10.810	6.898	6.785	7.023	6.647	7.023	18,622,532	6.7783	3.97%
2010-02-25	0	10.58	10.58	10.60	10.44	10.86	5,221,200	55,489,872	10.628	6.634	6.634	6.647	6.547	6.810	8,326,406	6.6643	-0.19%
2010-02-24	0	10.60	10.52	10.60	10.38	10.78	7,921,400	83,880,244	10.589	6.647	6.597	6.647	6.509	6.760	12,632,497	6.6400	-2.03%
2010-02-23	0	10.82	10.76	10.90	10.50	10.90	6,276,494	67,391,764	10.737	6.785	6.747	6.835	6.584	6.835	10,009,315	6.7329	0.74%
2010-02-22	0	10.74	10.74	10.78	10.50	10.82	5,693,773	61,013,587	10.716	6.735	6.735	6.760	6.584	6.785	9,080,032	6.7195	5.71%
2010-02-19	0	10.16	10.10	10.12	9.960	10.60	10,796,752	110,199,929	10.207	6.371	6.333	6.346	6.246	6.647	17,217,908	6.4003	-4.15%
2010-02-18	0	10.60	10.60	10.62	10.50	11.30	8,898,969	95,733,164	10.758	6.647	6.647	6.659	6.584	7.086	14,191,456	6.7458	-5.69%
2010-02-17	0	11.24	11.24	11.36	11.08	11.46	9,290,200	104,055,744	11.201	7.048	7.048	7.123	6.948	7.186	14,815,364	7.0235	2.18%
2010-02-12	0	11.00	10.98	11.02	10.50	11.06	9,550,000	103,805,280	10.870	6.898	6.885	6.910	6.584	6.935	15,229,675	6.8160	3.97%
2010-02-11	0	10.58	10.50	10.60	10.30	10.60	6,836,400	71,406,424	10.445	6.634	6.584	6.647	6.459	6.647	10,902,214	6.5497	0.95%
2010-02-10	0	10.48	10.34	10.48	10.30	10.68	6,623,600	68,970,200	10.413	6.572	6.484	6.572	6.459	6.697	10,562,856	6.5295	0.77%
2010-02-09	0	10.40	10.40	10.50	10.30	10.82	6,576,400	69,309,808	10.539	6.521	6.521	6.584	6.459	6.785	10,487,585	6.6087	-2.99%
2010-02-08	0	10.72	10.56	10.72	10.50	10.88	8,211,600	88,091,058	10.728	6.722	6.622	6.722	6.584	6.822	13,095,288	6.7269	1.13%
2010-02-05	0	10.60	10.58	10.60	10.48	11.18	12,550,340	135,420,044	10.790	6.647	6.634	6.647	6.572	7.011	20,014,408	6.7661	-6.19%
2010-02-04	0	11.30	11.28	11.34	11.08	11.38	5,364,961	60,312,517	11.242	7.086	7.073	7.111	6.948	7.136	8,555,666	7.0494	0.00%
2010-02-03	0	11.30	11.18	11.30	11.08	11.60	16,532,400	186,868,512	11.303	7.086	7.011	7.086	6.948	7.274	26,364,720	7.0878	-0.53%
2010-02-02	0	11.36	11.32	11.50	11.30	11.64	7,923,538	90,575,078	11.431	7.123	7.098	7.211	7.086	7.299	12,635,906	7.1681	2.71%
2010-02-01	0	11.06	11.04	11.06	10.94	11.10	6,842,970	75,337,361	11.010	6.935	6.923	6.935	6.860	6.960	10,912,692	6.9036	0.73%
2010-01-29	0	10.98	10.86	10.98	10.44	11.18	9,327,118	101,399,558	10.872	6.885	6.810	6.885	6.547	7.011	14,874,238	6.8171	0.37%
2010-01-28	0	10.94	10.84	10.94	10.70	11.10	18,664,856	200,980,188	10.768	6.860	6.797	6.860	6.710	6.960	29,765,412	6.7521	3.99%
2010-01-27	0	10.52	10.50	10.56	10.08	10.70	10,717,440	112,721,995	10.518	6.597	6.584	6.622	6.321	6.710	17,091,427	6.5952	4.57%
2010-01-26	0	10.06	10.02	10.06	9.880	10.32	10,607,575	106,568,952	10.047	6.308	6.283	6.308	6.195	6.471	16,916,222	6.2998	-5.27%
2010-01-25	0	10.62	10.70	10.72	10.40	11.00	7,038,757	74,868,976	10.637	6.659	6.710	6.722	6.521	6.898	11,224,919	6.6699	-2.39%
2010-01-22	0	10.88	10.86	11.00	10.48	11.24	7,871,750	85,262,087	10.831	6.822	6.810	6.898	6.572	7.048	12,553,318	6.7920	0.93%
2010-01-21	0	10.78	10.78	10.80	10.76	10.98	5,235,341	56,689,744	10.828	6.760	6.760	6.772	6.747	6.885	8,348,957	6.7900	-0.37%
2010-01-20	0	10.82	10.78	10.82	10.74	11.50	9,973,000	109,853,260	11.015	6.785	6.760	6.785	6.735	7.211	15,904,246	6.9072	-2.70%
2010-01-19	0	11.12	11.10	11.14	10.90	11.18	3,768,000	41,634,050	11.049	6.973	6.960	6.986	6.835	7.011	6,008,944	6.9287	0.18%
2010-01-18	0	11.10	11.02	11.06	10.92	11.68	15,564,800	174,585,873	11.217	6.960	6.910	6.935	6.848	7.324	24,821,659	7.0336	-4.97%
2010-01-15	0	11.68	11.68	11.78	11.60	11.86	17,927,000	213,448,454	11.907	7.324	7.324	7.387	7.274	7.437	28,588,731	7.4662	-2.50%
2010-01-14	0	11.98	11.96	11.98	11.70	12.18	61,565,323	734,475,572	11.930	7.512	7.500	7.512	7.337	7.638	98,180,088	7.4809	2.39%
2010-01-13	0	11.70	11.70	11.80	11.34	12.00	34,344,200	397,861,541	11.585	7.337	7.337	7.399	7.111	7.525	54,769,737	7.2643	0.86%
2010-01-12	0	11.60	11.54	11.60	11.08	11.66	31,147,704	354,555,346	11.383	7.274	7.236	7.274	6.948	7.312	49,672,188	7.1379	4.88%
2010-01-11	0	11.06	11.04	11.08	10.76	11.10	8,151,400	89,534,216	10.984	6.935	6.923	6.948	6.747	6.960	12,999,285	6.8876	2.98%
2010-01-08	0	10.74	10.74	10.76	10.46	10.90	10,147,300	108,034,650	10.647	6.735	6.735	6.747	6.559	6.835	16,182,207	6.6761	-0.19%
2010-01-07	0	10.76	10.72	10.78	10.48	11.12	30,692,300	329,652,867	10.741	6.747	6.722	6.760	6.572	6.973	48,945,942	6.7350	-4.78%
2010-01-06	0	11.30	11.34	11.36	10.60	11.36	56,597,504	619,775,425	10.951	7.086	7.111	7.123	6.647	7.123	90,257,756	6.8667	6.60%
2010-01-05	0	10.60	10.58	10.60	10.30	10.60	25,593,300	266,826,496	10.426	6.647	6.634	6.647	6.459	6.647	40,814,412	6.5376	6.53%
2010-01-04	0	9.950	9.940	9.980	9.710	10.06	7,645,238	76,062,972	9.9491	6.239	6.233	6.258	6.089	6.308	12,192,093	6.2387	5.18%
2009-12-31	0	9.460	9.400	9.460	9.260	9.500	1,933,600	18,194,992	9.4099	5.932	5.894	5.932	5.807	5.957	3,083,571	5.9006	0.11%
2009-12-30	0	9.450	9.420	9.450	9.390	9.460	4,533,560	42,820,676	9.4453	5.926	5.907	5.926	5.888	5.932	7,229,806	5.9228	0.64%
2009-12-29	0	9.390	9.350	9.410	9.250	9.520	1,642,400	15,334,654	9.3367	5.888	5.863	5.901	5.800	5.970	2,619,185	5.8547	-0.63%
2009-12-28	0	9.450	9.390	9.450	9.300	9.510	1,854,800	17,555,024	9.4646	5.926	5.888	5.926	5.832	5.963	2,957,906	5.9350	0.75%
2009-12-24	0	9.380	9.360	9.380	9.300	9.450	556,800	5,218,408	9.3721	5.882	5.869	5.882	5.832	5.926	887,946	5.8769	-0.21%
2009-12-23	0	9.400	9.400	9.420	9.290	9.900	2,110,228	20,101,091	9.5256	5.894	5.894	5.907	5.825	6.208	3,365,245	5.9731	0.53%
2009-12-22	0	9.350	9.420	9.460	9.020	9.460	15,381,386	141,648,078	9.2091	5.863	5.907	5.932	5.656	5.932	24,529,163	5.7747	1.30%
2009-12-21	0	9.230	9.210	9.230	9.210	9.860	9,796,560	92,068,875	9.3981	5.788	5.775	5.788	5.775	6.183	15,622,871	5.8932	-5.91%
2009-12-18	0	9.810	9.800	9.830	9.790	10.22	12,251,032	121,532,167	9.9202	6.152	6.145	6.164	6.139	6.409	19,537,092	6.2206	-3.06%
2009-12-17	0	10.12	10.00	10.28	9.990	10.40	10,122,913	103,393,490	10.214	6.346	6.271	6.446	6.264	6.521	16,143,316	6.4047	-1.94%
2009-12-16	0	10.32	10.30	10.36	10.00	10.44	27,306,800	281,730,159	10.317	6.471	6.459	6.496	6.271	6.547	43,546,982	6.4696	-0.77%
2009-12-15	0	10.40	10.38	10.40	10.36	10.48	41,022,981	426,557,290	10.398	6.521	6.509	6.521	6.496	6.572	65,420,592	6.5202	0.19%
2009-12-14	0	10.38	10.36	10.40	10.24	10.40	53,279,079	548,878,358	10.302	6.509	6.496	6.521	6.421	6.521	84,965,763	6.4600	0.78%
2009-12-11	0	10.30	10.26	10.40	10.00	10.44	106,972,328	1,089,888,814	10.189	6.459	6.434	6.521	6.271	6.547	170,592,015	6.3889	3.00%
2009-12-10	0	10.00	10.00	10.04	9.960	10.08	45,947,566	460,487,214	10.022	6.271	6.271	6.296	6.246	6.321	73,273,977	6.2845	-0.20%
2009-12-09	0	10.02	10.02	10.04	9.990	10.12	27,539,200	276,655,056	10.046	6.283	6.283	6.296	6.264	6.346	43,917,597	6.2994	-1.18%
2009-12-08	0	10.14	10.12	10.14	10.08	10.26	22,642,900	230,442,654	10.177	6.358	6.346	6.358	6.321	6.434	36,109,319	6.3818	0.80%
2009-12-07	0	10.06	10.10	10.12	9.990	10.50	23,688,416	241,760,378	10.206	6.308	6.333	6.346	6.264	6.584	37,776,635	6.3997	-2.33%
2009-12-04	0	10.30	10.28	10.30	10.14	10.32	25,748,243	264,298,791	10.265	6.459	6.446	6.459	6.358	6.471	41,061,504	6.4367	1.18%
2009-12-03	0	10.18	10.16	10.18	10.12	10.32	41,502,258	423,047,058	10.193	6.384	6.371	6.384	6.346	6.471	66,184,909	6.3919	0.00%
2009-12-02	0	10.18	10.18	10.20	9.880	10.26	84,198,384	845,873,757	10.046	6.384	6.384	6.396	6.195	6.434	134,273,716	6.2996	6.71%
2009-12-01	0	9.540	9.540	9.550	9.360	9.690	94,339,262	891,963,143	9.4548	5.982	5.982	5.988	5.869	6.076	150,445,682	5.9288	2.36%
2009-11-30	0	9.320	9.310	9.410	8.780	9.400	339,316,229	3,125,748,838	9.2119	5.844	5.838	5.901	5.506	5.894	541,117,880	5.7765