Prices and Webb-site Total Returns

New China Life Insurance Company Ltd.: H HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01336	2011-12-15			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	60.95	60.90	60.95	60.05	63.20	11,146,800	681,822,267	61.168	60.95	60.90	60.95	60.05	63.20	11,146,800	61.168	-0.57%
2026-02-02	0	61.30	61.25	61.30	60.30	64.00	13,094,487	808,724,370	61.761	61.30	61.25	61.30	60.30	64.00	13,094,487	61.761	-3.54%
2026-01-30	0	63.55	63.55	63.65	62.70	65.65	7,127,773	453,227,645	63.586	63.55	63.55	63.65	62.70	65.65	7,127,773	63.586	-2.46%
2026-01-29	0	65.15	65.15	65.20	62.95	65.80	13,456,061	871,973,393	64.802	65.15	65.15	65.20	62.95	65.80	13,456,061	64.802	3.09%
2026-01-28	0	63.20	63.00	63.20	61.90	63.20	9,465,569	592,688,817	62.615	63.20	63.00	63.20	61.90	63.20	9,465,569	62.615	0.96%
2026-01-27	0	62.60	62.55	62.60	60.10	62.60	10,522,954	651,967,181	61.957	62.60	62.55	62.60	60.10	62.60	10,522,954	61.957	3.56%
2026-01-26	0	60.45	60.35	60.45	58.15	61.30	9,685,572	583,135,212	60.207	60.45	60.35	60.45	58.15	61.30	9,685,572	60.207	3.51%
2026-01-23	0	58.40	58.35	58.40	57.45	59.45	10,616,104	616,632,116	58.085	58.40	58.35	58.40	57.45	59.45	10,616,104	58.085	-0.93%
2026-01-22	0	58.95	58.85	58.95	58.40	62.15	11,990,141	717,579,673	59.848	58.95	58.85	58.95	58.40	62.15	11,990,141	59.847	-4.84%
2026-01-21	0	61.95	61.95	62.10	61.00	62.70	6,211,731	384,558,781	61.909	61.95	61.95	62.10	61.00	62.70	6,211,731	61.908	-0.64%
2026-01-20	0	62.35	62.30	62.35	59.60	62.50	11,800,236	722,913,558	61.263	62.35	62.30	62.35	59.60	62.50	11,800,236	61.263	2.72%
2026-01-19	0	60.70	60.65	60.70	60.50	62.00	8,325,183	509,234,328	61.168	60.70	60.65	60.70	60.50	62.00	8,325,183	61.168	-2.41%
2026-01-16	0	62.20	62.10	62.20	61.30	62.95	5,869,976	363,277,721	61.887	62.20	62.10	62.20	61.30	62.95	5,869,976	61.887	0.40%
2026-01-15	0	61.95	61.95	62.15	61.00	63.00	9,466,174	587,439,071	62.057	61.95	61.95	62.15	61.00	63.00	9,466,174	62.057	1.14%
2026-01-14	0	61.25	61.25	61.30	59.65	61.90	9,858,308	598,966,005	60.758	61.25	61.25	61.30	59.65	61.90	9,858,308	60.757	-0.97%
2026-01-13	0	61.85	61.85	61.90	60.55	63.30	9,625,804	595,815,502	61.898	61.85	61.85	61.90	60.55	63.30	9,625,804	61.898	0.81%
2026-01-09	0	61.35	61.35	61.40	59.40	62.10	9,591,830	584,310,029	60.918	61.35	61.35	61.40	59.40	62.10	9,591,830	60.917	0.00%
2026-01-08	0	61.35	61.30	61.35	60.20	62.60	11,736,789	719,237,371	61.281	61.35	61.30	61.35	60.20	62.60	11,736,789	61.281	-2.31%
2026-01-07	0	62.80	62.60	62.80	60.85	62.85	12,056,703	751,046,450	62.293	62.80	62.60	62.80	60.85	62.85	12,056,703	62.293	1.62%
2026-01-06	0	61.80	61.75	61.80	59.30	62.05	21,313,762	1,303,714,911	61.168	61.80	61.75	61.80	59.30	62.05	21,313,762	61.168	4.39%
2026-01-05	0	59.20	59.10	59.20	55.30	59.80	18,258,228	1,070,456,586	58.629	59.20	59.10	59.20	55.30	59.80	18,258,228	58.629	8.92%
2025-12-31	0	54.35	54.35	54.40	53.80	54.95	3,728,212	203,261,402	54.520	54.35	54.35	54.40	53.80	54.95	3,728,212	54.520	-0.28%
2025-12-30	0	54.50	54.45	54.50	53.60	54.85	6,933,590	375,870,612	54.210	54.50	54.45	54.50	53.60	54.85	6,933,590	54.210	-0.82%
2025-12-29	0	54.95	54.90	54.95	54.55	56.40	11,411,403	632,497,136	55.427	54.95	54.90	54.95	54.55	56.40	11,411,403	55.427	-0.54%
2025-12-24	0	55.25	55.15	55.25	54.95	56.00	4,023,459	223,356,062	55.513	55.25	55.15	55.25	54.95	56.00	4,023,459	55.513	-0.63%
2025-12-23	0	55.60	55.55	55.60	54.60	56.25	10,585,544	588,539,315	55.598	55.60	55.55	55.60	54.60	56.25	10,585,544	55.598	1.28%
2025-12-22	0	54.90	54.85	54.90	53.50	55.30	7,979,609	433,599,711	54.339	54.90	54.85	54.90	53.50	55.30	7,979,609	54.338	0.92%
2025-12-19	0	54.40	54.35	54.40	52.00	54.55	20,910,358	1,123,683,440	53.738	54.40	54.35	54.40	52.00	54.55	20,910,358	53.738	3.92%
2025-12-18	0	52.35	52.30	52.35	50.95	52.35	9,581,819	496,510,524	51.818	52.35	52.30	52.35	50.95	52.35	9,581,819	51.818	1.26%
2025-12-17	0	51.70	51.65	51.70	49.34	51.90	10,255,504	524,630,987	51.156	51.70	51.65	51.70	49.34	51.90	10,255,504	51.156	3.19%
2025-12-16	0	50.10	50.05	50.10	49.10	51.80	12,439,059	623,729,126	50.143	50.10	50.05	50.10	49.10	51.80	12,439,059	50.143	-1.67%
2025-12-15	0	50.95	50.90	50.95	48.24	51.10	17,436,679	881,243,590	50.540	50.95	50.90	50.95	48.24	51.10	17,436,679	50.540	4.45%
2025-12-12	0	48.78	48.78	49.00	47.28	49.44	15,927,899	773,440,072	48.559	48.78	48.78	49.00	47.28	49.44	15,927,899	48.559	-0.49%
2025-12-11	0	49.02	49.02	49.04	48.76	50.50	7,983,272	393,741,004	49.321	49.02	49.02	49.04	48.76	50.50	7,983,272	49.321	-2.25%
2025-12-10	0	50.15	50.00	50.15	49.06	50.15	6,465,752	321,928,372	49.790	50.15	50.00	50.15	49.06	50.15	6,465,752	49.790	2.01%
2025-12-09	0	49.16	49.02	49.16	49.00	50.00	7,184,013	354,864,838	49.397	49.16	49.02	49.16	49.00	50.00	7,184,013	49.396	-1.68%
2025-12-08	0	50.00	49.98	50.00	49.42	50.95	16,489,820	828,667,186	50.253	50.00	49.98	50.00	49.42	50.95	16,489,820	50.253	1.63%
2025-12-05	0	49.20	49.18	49.20	46.62	49.58	15,465,615	749,582,855	48.468	49.20	49.18	49.20	46.62	49.58	15,465,615	48.468	4.95%
2025-12-04	0	46.88	46.76	46.88	45.92	46.92	6,917,980	321,446,377	46.465	46.88	46.76	46.88	45.92	46.92	6,917,980	46.465	1.34%
2025-12-03	0	46.26	46.24	46.26	45.98	47.36	6,770,771	314,795,807	46.493	46.26	46.24	46.26	45.98	47.36	6,770,771	46.493	-1.91%
2025-12-02	0	47.16	47.12	47.16	46.62	47.58	5,998,293	282,518,253	47.100	47.16	47.12	47.16	46.62	47.58	5,998,293	47.100	0.43%
2025-12-01	0	46.96	46.88	46.98	46.16	47.08	6,833,481	318,741,143	46.644	46.96	46.88	46.98	46.16	47.08	6,833,481	46.644	1.25%
2025-11-28	0	46.38	46.36	46.38	46.22	47.06	7,079,600	328,774,630	46.440	46.38	46.36	46.38	46.22	47.06	7,079,600	46.440	-1.44%
2025-11-27	0	47.06	47.06	47.08	45.62	47.64	10,316,340	479,849,908	46.514	47.06	47.06	47.08	45.62	47.64	10,316,340	46.514	-0.04%
2025-11-26	0	47.08	47.02	47.08	46.82	47.96	6,810,661	321,217,231	47.164	47.08	47.02	47.08	46.82	47.96	6,810,661	47.164	-0.13%
2025-11-25	0	47.14	47.12	47.14	46.40	47.22	8,590,598	402,982,677	46.910	47.14	47.12	47.14	46.40	47.22	8,590,598	46.910	1.90%
2025-11-24	0	46.26	46.20	46.26	45.66	47.30	15,684,980	724,088,567	46.165	46.26	46.20	46.26	45.66	47.30	15,684,980	46.164	-0.13%
2025-11-21	0	46.32	46.30	46.32	46.06	48.46	21,364,444	1,004,453,644	47.015	46.32	46.30	46.32	46.06	48.46	21,364,444	47.015	-5.31%
2025-11-20	0	48.92	48.86	48.92	48.80	49.92	6,025,667	296,191,529	49.155	48.92	48.86	48.92	48.80	49.92	6,025,667	49.155	-0.97%
2025-11-19	0	49.40	49.24	49.40	48.78	49.70	6,113,664	300,806,141	49.202	49.40	49.24	49.40	48.78	49.70	6,113,664	49.202	0.45%
2025-11-18	0	49.18	49.10	49.18	48.42	50.45	10,467,726	515,547,070	49.251	49.18	49.10	49.18	48.42	50.45	10,467,726	49.251	-3.38%
2025-11-17	0	50.90	50.75	50.90	50.10	51.40	5,976,063	302,692,457	50.651	50.90	50.75	50.90	50.10	51.40	5,976,063	50.651	-0.88%
2025-11-14	0	51.35	51.30	51.35	51.10	52.60	8,039,202	416,113,019	51.761	51.35	51.30	51.35	51.10	52.60	8,039,202	51.760	-2.10%
2025-11-13	0	52.45	52.45	52.50	50.85	52.60	11,715,231	607,676,665	51.871	52.45	52.45	52.50	50.85	52.60	11,715,231	51.871	1.42%
2025-11-12	0	52.45	52.40	52.45	50.65	52.65	15,408,474	802,065,753	52.054	51.72	51.67	51.72	49.94	51.91	15,627,295	51.325	3.76%
2025-11-11	0	50.55	50.50	50.55	50.05	51.75	7,898,683	401,689,536	50.855	49.84	49.79	49.84	49.35	51.03	8,010,855	50.143	-1.46%
2025-11-10	0	51.30	51.25	51.30	49.30	51.45	9,215,220	466,909,315	50.667	50.58	50.53	50.58	48.61	50.73	9,346,089	49.958	3.51%
2025-11-07	0	49.56	49.52	49.56	49.42	50.90	6,859,092	343,569,934	50.090	48.87	48.83	48.87	48.73	50.19	6,956,500	49.388	-2.34%
2025-11-06	0	50.75	50.75	50.80	48.46	50.80	12,773,077	639,244,954	50.046	50.04	50.04	50.09	47.78	50.09	12,954,472	49.346	4.90%
2025-11-05	0	48.38	48.38	48.40	47.34	48.46	8,391,658	403,708,855	48.108	47.70	47.70	47.72	46.68	47.78	8,510,831	47.435	-1.14%
2025-11-04	0	48.94	48.94	48.96	48.24	50.05	7,730,695	381,414,129	49.338	48.25	48.25	48.27	47.56	49.35	7,840,481	48.647	0.37%
2025-11-03	0	48.76	48.74	48.76	47.86	49.56	8,793,985	426,475,488	48.496	48.08	48.06	48.08	47.19	48.87	8,918,872	47.817	-0.69%
2025-10-31	0	49.10	49.10	49.12	49.10	51.00	15,820,055	788,761,569	49.858	48.41	48.41	48.43	48.41	50.29	16,044,721	49.160	-2.09%
2025-10-30	0	50.15	50.10	50.15	49.18	51.50	19,081,188	959,122,513	50.265	49.45	49.40	49.45	48.49	50.78	19,352,167	49.562	-0.69%
2025-10-28	0	50.50	50.45	50.50	49.86	51.65	10,960,409	553,573,787	50.507	49.79	49.74	49.79	49.16	50.93	11,116,062	49.799	-2.04%
2025-10-27	0	51.55	51.50	51.55	49.98	52.30	16,383,425	842,058,069	51.397	50.83	50.78	50.83	49.28	51.57	16,616,092	50.677	0.59%
2025-10-24	0	51.25	51.25	51.30	50.10	51.30	12,534,063	637,145,729	50.833	50.53	50.53	50.58	49.40	50.58	12,712,064	50.121	1.38%
2025-10-23	0	50.55	50.50	50.55	48.98	51.40	13,722,140	686,284,719	50.013	49.84	49.79	49.84	48.29	50.68	13,917,013	49.313	0.70%
2025-10-22	0	50.20	50.05	50.20	49.58	50.60	11,755,330	589,246,979	50.126	49.50	49.35	49.50	48.89	49.89	11,922,272	49.424	-0.89%
2025-10-21	0	50.65	50.60	50.65	48.52	51.65	25,797,776	1,304,471,742	50.565	49.94	49.89	49.94	47.84	50.93	26,164,140	49.857	4.82%
2025-10-20	0	48.32	48.32	48.34	48.00	50.70	23,198,336	1,128,366,779	48.640	47.64	47.64	47.66	47.33	49.99	23,527,784	47.959	-1.43%
2025-10-17	0	49.02	49.00	49.02	48.50	53.10	28,522,897	1,429,405,960	50.114	48.33	48.31	48.33	47.82	52.36	28,927,961	49.413	-7.16%
2025-10-16	0	52.80	52.75	52.80	51.70	53.20	24,539,030	1,287,070,513	52.450	52.06	52.01	52.06	50.98	52.46	24,887,518	51.716	0.09%
2025-10-15	0	52.75	52.70	52.75	48.90	52.90	42,167,358	2,155,681,075	51.122	52.01	51.96	52.01	48.22	52.16	42,766,192	50.406	9.35%
2025-10-14	0	48.24	48.24	48.26	47.84	50.80	40,655,580	2,000,781,313	49.213	47.56	47.56	47.58	47.17	50.09	41,232,945	48.524	3.52%
2025-10-13	0	46.60	46.56	46.60	45.18	46.98	20,415,572	939,470,597	46.017	45.95	45.91	45.95	44.55	46.32	20,705,501	45.373	-2.47%
2025-10-10	0	47.78	47.76	47.78	46.60	48.98	19,663,061	942,963,094	47.956	47.11	47.09	47.11	45.95	48.29	19,942,303	47.285	1.66%
2025-10-09	0	47.00	46.92	47.00	45.50	47.16	13,463,350	626,326,656	46.521	46.34	46.26	46.34	44.86	46.50	13,654,548	45.869	1.29%
2025-10-08	0	46.40	46.38	46.40	44.82	46.40	3,494,883	159,851,060	45.739	45.75	45.73	45.75	44.19	45.75	3,544,515	45.098	0.74%
2025-10-06	0	46.06	46.06	46.08	45.00	46.40	3,647,058	168,073,425	46.085	45.42	45.42	45.43	44.37	45.75	3,698,851	45.439	0.92%
2025-10-03	0	45.64	45.42	45.64	45.12	46.00	3,324,382	151,250,184	45.497	45.00	44.78	45.00	44.49	45.36	3,371,593	44.860	-1.13%
2025-10-02	0	46.16	46.10	46.16	45.72	46.78	4,934,771	228,182,135	46.240	45.51	45.45	45.51	45.08	46.12	5,004,851	45.592	0.00%
2025-09-30	0	46.16	46.16	46.18	45.70	47.16	18,878,168	871,663,438	46.173	45.51	45.51	45.53	45.06	46.50	19,146,264	45.527	1.27%
2025-09-29	0	45.58	45.56	45.58	43.20	46.50	21,345,470	961,291,041	45.035	44.94	44.92	44.94	42.60	45.85	21,648,605	44.404	6.05%
2025-09-26	0	42.98	42.98	43.00	41.46	43.58	15,650,252	668,559,699	42.719	42.38	42.38	42.40	40.88	42.97	15,872,507	42.121	2.04%
2025-09-25	0	42.12	42.12	42.14	41.86	43.38	9,993,102	421,961,409	42.225	41.53	41.53	41.55	41.27	42.77	10,135,018	41.634	-1.54%
2025-09-24	0	42.78	42.76	42.78	42.32	43.20	8,267,882	353,563,354	42.764	42.18	42.16	42.18	41.73	42.60	8,385,297	42.165	0.00%
2025-09-23	0	42.78	42.76	42.78	42.08	43.36	14,379,147	613,300,838	42.652	42.18	42.16	42.18	41.49	42.75	14,583,351	42.055	-0.23%
2025-09-22	0	42.88	42.84	42.88	42.28	43.60	12,051,885	515,071,333	42.738	42.28	42.24	42.28	41.69	42.99	12,223,038	42.139	-1.33%
2025-09-19	0	43.46	43.44	43.46	42.90	43.98	14,406,198	623,041,062	43.248	42.85	42.83	42.85	42.30	43.36	14,610,786	42.643	-0.41%
2025-09-18	0	43.64	43.62	43.64	42.90	45.18	19,080,059	835,296,763	43.779	43.03	43.01	43.03	42.30	44.55	19,351,022	43.166	-2.72%
2025-09-17	0	44.86	44.82	44.86	43.92	44.94	13,149,760	585,104,921	44.496	44.23	44.19	44.23	43.31	44.31	13,336,505	43.872	1.54%
2025-09-16	0	44.18	44.14	44.18	43.70	46.62	29,472,654	1,306,176,326	44.318	43.56	43.52	43.56	43.09	45.97	29,891,206	43.698	-4.99%
2025-09-15	0	46.50	46.48	46.50	46.26	48.02	10,464,068	490,079,669	46.835	45.85	45.83	45.85	45.61	47.35	10,612,672	46.179	-2.76%
2025-09-12	0	47.82	47.78	47.82	47.56	48.58	9,083,670	435,396,141	47.932	47.15	47.11	47.15	46.89	47.90	9,212,671	47.261	0.55%
2025-09-11	0	47.56	47.54	47.56	46.80	48.12	10,744,976	511,713,061	47.624	46.89	46.87	46.89	46.14	47.45	10,897,569	46.957	0.08%
2025-09-10	0	47.52	47.52	47.54	46.58	48.06	13,026,090	616,907,158	47.359	46.85	46.85	46.87	45.93	47.39	13,211,078	46.696	1.93%
2025-09-09	0	46.62	46.60	46.62	46.00	47.66	13,583,999	635,613,582	46.791	45.97	45.95	45.97	45.36	46.99	13,776,910	46.136	0.69%
2025-09-08	0	46.30	46.28	46.30	45.54	46.72	10,350,131	477,434,435	46.128	45.65	45.63	45.65	44.90	46.07	10,497,117	45.482	0.83%
2025-09-05	0	45.92	45.90	45.92	44.68	46.06	15,883,620	720,175,071	45.341	45.28	45.26	45.28	44.05	45.42	16,109,189	44.706	1.59%
2025-09-04	0	45.20	45.20	45.22	44.66	47.00	24,625,400	1,117,363,331	45.374	44.57	44.57	44.59	44.03	46.34	24,975,114	44.739	-3.54%
2025-09-03	0	46.86	46.80	46.86	46.46	48.28	12,940,481	608,411,615	47.016	46.20	46.14	46.20	45.81	47.60	13,124,254	46.358	-0.76%
2025-09-02	0	47.22	47.06	47.22	46.76	48.16	12,312,791	582,582,905	47.315	46.56	46.40	46.56	46.11	47.49	12,487,649	46.653	-0.25%
2025-09-01	0	47.34	47.28	47.34	46.72	48.62	25,479,894	1,208,912,586	47.446	46.68	46.62	46.68	46.07	47.94	25,841,743	46.781	-1.66%
2025-08-29	0	48.14	48.12	48.14	48.00	52.10	69,661,107	3,435,977,209	49.324	47.47	47.45	47.47	47.33	51.37	70,650,390	48.634	1.35%
2025-08-28	0	47.50	47.50	47.52	46.02	48.12	24,151,200	1,137,288,058	47.090	46.83	46.83	46.85	45.38	47.45	24,494,180	46.431	1.54%
2025-08-27	0	46.78	46.74	46.78	46.50	49.48	24,900,175	1,180,026,515	47.390	46.12	46.09	46.12	45.85	48.79	25,253,791	46.727	-4.80%
2025-08-26	0	49.14	49.12	49.14	48.92	50.30	11,333,745	560,947,397	49.494	48.45	48.43	48.45	48.23	49.60	11,494,700	48.801	-1.92%
2025-08-25	0	50.10	50.00	50.10	49.12	51.20	16,416,649	822,589,231	50.107	49.40	49.30	49.40	48.43	50.48	16,649,788	49.405	-0.30%
2025-08-22	0	50.25	50.20	50.25	49.60	51.50	15,991,736	801,497,954	50.120	49.55	49.50	49.55	48.91	50.78	16,218,840	49.418	-1.37%
2025-08-21	0	50.95	50.90	50.95	50.10	51.55	10,953,459	557,063,634	50.857	50.24	50.19	50.24	49.40	50.83	11,109,013	50.145	-0.10%
2025-08-20	0	51.00	50.95	51.00	49.10	51.25	10,749,804	540,754,019	50.304	50.29	50.24	50.29	48.41	50.53	10,902,466	49.599	2.08%
2025-08-19	0	49.96	49.94	49.96	49.80	53.55	17,080,860	872,133,925	51.059	49.26	49.24	49.26	49.10	52.80	17,323,432	50.344	-3.74%
2025-08-18	0	51.90	51.90	51.95	51.65	53.00	15,265,871	797,357,710	52.231	51.17	51.17	51.22	50.93	52.26	15,482,667	51.500	-0.76%
2025-08-15	0	52.30	52.25	52.30	50.50	52.90	16,723,667	868,622,719	51.940	51.57	51.52	51.57	49.79	52.16	16,961,166	51.212	2.75%
2025-08-14	0	50.90	50.90	50.95	49.38	52.35	24,518,113	1,253,903,262	51.142	50.19	50.19	50.24	48.69	51.62	24,866,304	50.426	3.50%
2025-08-13	0	49.18	49.16	49.18	48.50	51.10	14,910,200	733,877,191	49.220	48.49	48.47	48.49	47.82	50.38	15,121,945	48.531	0.53%
2025-08-12	0	48.92	48.90	48.92	47.00	49.24	15,823,896	764,654,727	48.323	48.23	48.22	48.23	46.34	48.55	16,048,617	47.646	3.86%
2025-08-11	0	47.10	47.08	47.10	46.50	47.92	15,274,780	716,720,973	46.922	46.44	46.42	46.44	45.85	47.25	15,491,703	46.265	-1.67%
2025-08-08	0	47.90	47.88	47.90	47.50	48.60	6,997,071	336,573,929	48.102	47.23	47.21	47.23	46.83	47.92	7,096,439	47.429	-1.20%
2025-08-07	0	48.48	48.46	48.48	47.02	48.76	14,550,169	700,128,879	48.118	47.80	47.78	47.80	46.36	48.08	14,756,801	47.444	1.76%
2025-08-06	0	47.64	47.62	47.64	47.18	49.46	14,928,655	713,199,200	47.774	46.97	46.95	46.97	46.52	48.77	15,140,662	47.105	-1.69%
2025-08-05	0	48.46	48.44	48.46	47.56	48.92	16,078,063	775,798,018	48.252	47.78	47.76	47.78	46.89	48.23	16,306,393	47.576	0.50%
2025-08-04	0	48.22	48.20	48.22	47.50	48.66	16,367,750	784,898,664	47.954	47.54	47.53	47.54	46.83	47.98	16,600,194	47.282	-0.47%
2025-08-01	0	48.45	48.40	48.45	47.65	50.75	21,308,821	1,038,704,707	48.745	47.77	47.72	47.77	46.98	50.04	21,611,435	48.063	-3.68%
2025-07-31	0	50.30	50.25	50.30	49.95	52.30	25,030,307	1,271,547,441	50.800	49.60	49.55	49.60	49.25	51.57	25,385,772	50.089	-3.82%
2025-07-30	0	52.30	52.25	52.30	48.45	52.50	29,514,743	1,515,939,852	51.362	51.57	51.52	51.57	47.77	51.76	29,933,893	50.643	6.19%
2025-07-29	0	49.25	49.15	49.25	47.90	49.50	14,092,069	688,217,006	48.837	48.56	48.46	48.56	47.23	48.81	14,292,196	48.153	0.20%
2025-07-28	0	49.15	49.10	49.15	47.60	51.45	36,493,162	1,817,851,153	49.814	48.46	48.41	48.46	46.93	50.73	37,011,415	49.116	2.82%
2025-07-25	0	47.80	47.75	47.80	47.30	48.80	13,821,230	660,802,361	47.811	47.13	47.08	47.13	46.64	48.12	14,017,510	47.141	-1.04%
2025-07-24	0	48.30	48.30	48.35	47.30	48.70	17,030,998	822,290,523	48.282	47.62	47.62	47.67	46.64	48.02	17,272,861	47.606	1.36%
2025-07-23	0	47.65	47.60	47.65	46.40	47.80	23,576,504	1,111,479,903	47.144	46.98	46.93	46.98	45.75	47.13	23,911,323	46.483	2.47%
2025-07-22	0	46.50	46.45	46.50	44.30	46.55	20,027,261	914,806,874	45.678	45.85	45.80	45.85	43.68	45.90	20,311,675	45.038	2.88%
2025-07-21	0	45.20	45.15	45.20	43.85	45.35	15,063,690	674,167,944	44.755	44.57	44.52	44.57	43.24	44.71	15,277,615	44.128	2.61%
2025-07-18	0	44.05	44.00	44.05	42.20	44.20	14,758,444	644,311,354	43.657	43.43	43.38	43.43	41.61	43.58	14,968,034	43.046	2.80%
2025-07-17	0	42.85	42.80	42.85	42.30	43.65	9,960,661	425,969,714	42.765	42.25	42.20	42.25	41.71	43.04	10,102,116	42.166	-0.70%
2025-07-16	0	43.15	43.10	43.15	42.50	44.00	14,783,444	637,817,957	43.144	42.55	42.50	42.55	41.90	43.38	14,993,389	42.540	-1.15%
2025-07-15	0	43.65	43.60	43.65	42.95	44.85	14,715,811	641,492,592	43.592	43.04	42.99	43.04	42.35	44.22	14,924,796	42.982	-1.24%
2025-07-14	0	44.20	44.15	44.20	43.35	44.60	9,797,198	431,473,832	44.041	43.58	43.53	43.58	42.74	43.98	9,936,332	43.424	1.38%
2025-07-11	0	43.60	43.55	43.60	42.00	44.40	24,436,254	1,062,804,269	43.493	42.99	42.94	42.99	41.41	43.78	24,783,282	42.884	3.69%
2025-07-10	0	42.05	42.00	42.05	41.00	42.20	19,459,550	809,395,989	41.594	41.46	41.41	41.46	40.43	41.61	19,735,902	41.011	2.63%
2025-07-09	0	43.15	43.10	43.15	42.50	44.90	26,351,211	1,139,943,669	43.260	40.40	40.35	40.40	39.79	42.04	28,147,164	40.499	-3.79%
2025-07-08	0	44.85	44.80	44.85	44.20	45.95	15,764,293	707,053,699	44.852	41.99	41.94	41.99	41.38	43.02	16,838,700	41.990	0.11%
2025-07-07	0	44.80	44.80	44.85	44.35	45.25	10,302,944	462,158,943	44.857	41.94	41.94	41.99	41.52	42.36	11,005,136	41.995	-0.33%
2025-07-04	0	44.95	44.90	44.95	43.20	45.70	16,226,479	725,943,809	44.738	42.08	42.04	42.08	40.44	42.78	17,332,386	41.884	2.63%
2025-07-03	0	43.80	43.75	43.80	42.80	43.95	10,860,889	471,949,084	43.454	41.01	40.96	41.01	40.07	41.15	11,601,107	40.681	1.62%
2025-07-02	0	43.10	43.10	43.15	42.50	43.50	12,020,999	516,292,561	42.949	40.35	40.35	40.40	39.79	40.72	12,840,284	40.209	0.82%
2025-06-30	0	42.75	42.70	42.75	42.40	43.75	19,261,926	823,750,924	42.766	40.02	39.98	40.02	39.69	40.96	20,574,713	40.037	-2.29%
2025-06-27	0	43.75	43.70	43.75	43.30	46.60	30,072,983	1,343,646,820	44.680	40.96	40.91	40.96	40.54	43.63	32,122,592	41.829	-2.78%
2025-06-26	0	45.00	45.00	45.05	43.95	45.25	17,625,918	786,565,247	44.626	42.13	42.13	42.18	41.15	42.36	18,827,203	41.778	1.12%
2025-06-25	0	44.50	44.45	44.50	41.90	44.90	30,256,574	1,313,694,657	43.419	41.66	41.61	41.66	39.23	42.04	32,318,695	40.648	4.83%
2025-06-24	0	42.45	42.40	42.45	40.70	42.60	20,395,759	855,247,360	41.933	39.74	39.69	39.74	38.10	39.88	21,785,821	39.257	4.43%
2025-06-23	0	40.65	40.60	40.65	38.85	40.70	18,828,945	751,801,908	39.928	38.06	38.01	38.06	36.37	38.10	20,112,222	37.380	2.91%
2025-06-20	0	39.50	39.30	39.50	37.50	39.85	31,900,982	1,251,202,471	39.221	36.98	36.79	36.98	35.11	37.31	34,075,177	36.719	4.22%
2025-06-19	0	37.90	37.90	37.95	37.40	39.15	18,850,949	715,920,155	37.978	35.48	35.48	35.53	35.01	36.65	20,135,726	35.555	-3.32%
2025-06-18	0	39.20	39.15	39.20	38.05	39.35	12,643,027	490,320,268	38.782	36.70	36.65	36.70	35.62	36.84	13,504,706	36.307	0.13%
2025-06-17	0	39.15	39.10	39.15	38.10	39.45	14,691,275	573,120,019	39.011	36.65	36.61	36.65	35.67	36.93	15,692,551	36.522	2.09%
2025-06-16	0	38.35	38.30	38.35	37.35	38.65	12,518,278	476,933,320	38.099	35.90	35.86	35.90	34.97	36.18	13,371,455	35.668	1.72%
2025-06-13	0	37.70	37.70	37.75	37.40	38.65	17,857,855	677,183,286	37.921	35.29	35.29	35.34	35.01	36.18	19,074,948	35.501	-0.53%
2025-06-12	0	37.90	37.85	37.90	37.40	39.70	21,672,854	832,492,288	38.412	35.48	35.43	35.48	35.01	37.17	23,149,956	35.961	-0.79%
2025-06-11	0	38.20	38.15	38.20	36.45	38.50	23,326,409	887,173,949	38.033	35.76	35.72	35.76	34.12	36.04	24,916,208	35.606	4.80%
2025-06-10	0	36.45	36.40	36.45	35.85	37.00	12,724,605	463,655,505	36.438	34.12	34.08	34.12	33.56	34.64	13,591,844	34.113	0.97%
2025-06-09	0	36.10	36.05	36.10	35.65	36.80	10,183,442	367,474,129	36.086	33.80	33.75	33.80	33.38	34.45	10,877,489	33.783	0.98%
2025-06-06	0	35.75	35.75	35.80	35.30	36.50	13,681,920	489,835,253	35.802	33.47	33.47	33.52	33.05	34.17	14,614,404	33.517	-0.56%
2025-06-05	0	35.95	35.95	36.00	34.30	36.10	28,560,554	1,012,416,260	35.448	33.66	33.66	33.70	32.11	33.80	30,507,084	33.186	4.35%
2025-06-04	0	34.45	34.40	34.45	33.05	34.45	20,337,697	692,234,945	34.037	32.25	32.21	32.25	30.94	32.25	21,723,802	31.865	4.08%
2025-06-03	0	33.10	33.10	33.15	32.05	33.15	14,102,577	462,497,430	32.795	30.99	30.99	31.03	30.01	31.03	15,063,731	30.703	3.28%
2025-06-02	0	32.05	32.00	32.05	30.90	32.15	3,657,718	114,960,776	31.430	30.01	29.96	30.01	28.93	30.10	3,907,008	29.424	0.00%
2025-05-30	0	32.05	32.00	32.05	31.65	32.75	15,796,614	505,508,294	32.001	30.01	29.96	30.01	29.63	30.66	16,873,224	29.959	-2.14%
2025-05-29	0	32.75	32.70	32.75	32.00	32.80	11,791,532	383,023,328	32.483	30.66	30.61	30.66	29.96	30.71	12,595,178	30.410	2.50%
2025-05-28	0	31.95	31.85	31.95	31.75	32.40	8,054,941	257,712,731	31.994	29.91	29.82	29.91	29.72	30.33	8,603,921	29.953	0.16%
2025-05-27	0	31.90	31.85	31.90	31.55	32.30	10,329,503	329,027,112	31.853	29.86	29.82	29.86	29.54	30.24	11,033,505	29.821	0.63%
2025-05-26	0	31.70	31.70	31.75	31.45	32.85	16,512,315	529,443,738	32.064	29.68	29.68	29.72	29.44	30.75	17,637,703	30.018	-0.47%
2025-05-23	0	31.85	31.80	31.85	31.55	32.65	11,802,096	378,953,761	32.109	29.82	29.77	29.82	29.54	30.57	12,606,462	30.060	-0.78%
2025-05-22	0	32.10	32.05	32.10	31.85	32.85	10,204,615	329,762,701	32.315	30.05	30.01	30.05	29.82	30.75	10,900,105	30.253	-1.38%
2025-05-21	0	32.55	32.45	32.55	32.30	32.95	8,917,225	290,454,853	32.572	30.47	30.38	30.47	30.24	30.85	9,524,974	30.494	0.31%
2025-05-20	0	32.45	32.35	32.45	31.60	32.45	10,478,832	336,857,095	32.146	30.38	30.29	30.38	29.58	30.38	11,193,011	30.095	3.18%
2025-05-19	0	31.45	31.40	31.45	31.30	31.95	8,189,809	258,081,381	31.513	29.44	29.40	29.44	29.30	29.91	8,747,981	29.502	-0.63%
2025-05-16	0	31.65	31.65	31.70	31.30	32.30	11,976,838	377,849,555	31.548	29.63	29.63	29.68	29.30	30.24	12,793,113	29.535	-2.16%
2025-05-15	0	32.35	32.30	32.35	32.05	32.90	11,906,571	386,420,509	32.454	30.29	30.24	30.29	30.01	30.80	12,718,057	30.384	-1.52%
2025-05-14	0	32.85	32.80	32.85	31.00	33.40	31,467,127	1,022,325,870	32.489	30.75	30.71	30.75	29.02	31.27	33,611,753	30.416	4.95%
2025-05-13	0	31.30	31.25	31.30	31.00	31.80	11,310,115	354,705,014	31.362	29.30	29.26	29.30	29.02	29.77	12,080,950	29.361	-1.26%
2025-05-12	0	31.70	31.70	31.75	30.50	32.15	21,845,310	683,387,132	31.283	29.68	29.68	29.72	28.55	30.10	23,334,166	29.287	4.79%
2025-05-09	0	30.25	30.25	30.30	30.20	30.85	10,970,290	334,095,955	30.455	28.32	28.32	28.37	28.27	28.88	11,717,964	28.511	-0.49%
2025-05-08	0	30.40	30.35	30.40	29.55	30.90	17,394,635	531,062,717	30.530	28.46	28.41	28.46	27.66	28.93	18,580,157	28.582	1.84%
2025-05-07	0	29.85	29.80	29.85	29.70	30.95	17,602,300	531,810,032	30.213	27.95	27.90	27.95	27.80	28.98	18,801,976	28.285	0.84%
2025-05-06	0	29.60	29.50	29.60	28.80	29.75	14,331,703	421,234,753	29.392	27.71	27.62	27.71	26.96	27.85	15,308,473	27.516	1.02%
2025-05-02	0	29.30	29.30	29.35	28.25	29.60	5,684,498	166,516,175	29.293	27.43	27.43	27.48	26.45	27.71	6,071,922	27.424	3.35%
2025-04-30	0	28.35	28.30	28.35	27.65	28.45	22,353,311	628,355,554	28.110	26.54	26.49	26.54	25.89	26.63	23,876,789	26.317	3.47%
2025-04-29	0	27.40	27.40	27.45	27.20	27.75	13,412,000	368,351,766	27.464	25.65	25.65	25.70	25.46	25.98	14,326,088	25.712	0.74%
2025-04-28	0	27.20	27.10	27.20	27.00	28.40	36,741,668	1,001,664,050	27.262	25.46	25.37	25.46	25.28	26.59	39,245,777	25.523	-4.56%
2025-04-25	0	28.50	28.45	28.50	28.25	29.30	22,068,338	632,480,932	28.660	26.68	26.63	26.68	26.45	27.43	23,572,394	26.831	-1.55%
2025-04-24	0	28.95	28.90	28.95	28.80	29.75	18,536,848	540,469,346	29.157	27.10	27.06	27.10	26.96	27.85	19,800,217	27.296	-0.52%
2025-04-23	0	29.10	29.05	29.10	28.35	29.10	18,866,180	542,978,286	28.781	27.24	27.20	27.24	26.54	27.24	20,151,995	26.944	2.28%
2025-04-22	0	28.45	28.40	28.45	27.75	28.60	17,268,320	487,505,994	28.231	26.63	26.59	26.63	25.98	26.78	18,445,233	26.430	2.34%
2025-04-17	0	27.80	27.75	27.80	27.15	28.10	17,214,505	477,602,183	27.744	26.03	25.98	26.03	25.42	26.31	18,387,751	25.974	1.83%
2025-04-16	0	27.30	27.30	27.35	26.85	27.95	18,697,400	511,526,511	27.358	25.56	25.56	25.60	25.14	26.17	19,971,712	25.613	-1.97%
2025-04-15	0	27.85	27.80	27.85	27.40	28.10	20,712,073	574,997,767	27.762	26.07	26.03	26.07	25.65	26.31	22,123,694	25.990	0.00%
2025-04-14	0	27.85	27.85	27.90	27.50	28.25	23,893,850	665,450,199	27.850	26.07	26.07	26.12	25.75	26.45	25,522,323	26.073	2.58%
2025-04-11	0	27.15	27.15	27.20	26.30	27.40	22,561,518	607,224,538	26.914	25.42	25.42	25.46	24.62	25.65	24,099,187	25.197	2.26%
2025-04-10	0	26.55	26.55	26.60	26.45	27.95	35,238,020	957,595,500	27.175	24.86	24.86	24.90	24.76	26.17	37,639,649	25.441	-0.93%
2025-04-09	0	26.80	26.75	26.80	24.70	27.10	31,881,504	828,459,929	25.986	25.09	25.04	25.09	23.12	25.37	34,054,371	24.328	3.47%
2025-04-08	0	25.90	25.85	25.90	25.05	26.35	33,129,200	853,624,243	25.767	24.25	24.20	24.25	23.45	24.67	35,387,103	24.122	1.57%
2025-04-07	0	25.50	25.45	25.50	25.20	27.50	74,595,649	1,962,960,197	26.315	23.87	23.83	23.87	23.59	25.75	79,679,677	24.636	-16.80%
2025-04-03	0	30.65	30.65	30.70	30.50	32.15	30,923,780	965,281,609	31.215	28.69	28.69	28.74	28.55	30.10	33,031,374	29.223	-4.96%
2025-04-02	0	32.25	32.20	32.25	30.65	32.60	30,931,086	985,203,092	31.852	30.19	30.15	30.19	28.69	30.52	33,039,178	29.819	4.88%
2025-04-01	0	30.75	30.70	30.75	29.65	30.90	17,725,037	539,802,408	30.454	28.79	28.74	28.79	27.76	28.93	18,933,078	28.511	3.71%
2025-03-31	0	29.65	29.60	29.65	29.35	30.45	21,126,133	630,876,339	29.862	27.76	27.71	27.76	27.48	28.51	22,565,974	27.957	-1.17%
2025-03-28	0	30.00	29.95	30.00	29.40	30.75	62,771,151	1,886,527,186	30.054	28.09	28.04	28.09	27.52	28.79	67,049,286	28.136	5.45%
2025-03-27	0	28.45	28.40	28.45	27.25	28.60	16,319,226	457,314,143	28.023	26.63	26.59	26.63	25.51	26.78	17,431,454	26.235	1.97%
2025-03-26	0	27.90	27.85	27.90	27.50	28.40	13,731,760	383,245,140	27.909	26.12	26.07	26.12	25.75	26.59	14,667,641	26.129	-0.36%
2025-03-25	0	28.00	27.95	28.00	27.80	29.25	17,710,648	501,876,792	28.338	26.21	26.17	26.21	26.03	27.38	18,917,708	26.529	-3.45%
2025-03-24	0	29.00	29.00	29.05	28.30	29.25	14,090,274	405,294,577	28.764	27.15	27.15	27.20	26.49	27.38	15,050,589	26.929	1.22%
2025-03-21	0	28.65	28.60	28.65	28.00	29.40	26,038,733	744,181,504	28.580	26.82	26.78	26.82	26.21	27.52	27,813,389	26.756	-1.38%
2025-03-20	0	29.05	29.00	29.05	28.85	31.15	40,546,360	1,201,910,593	29.643	27.20	27.15	27.20	27.01	29.16	43,309,776	27.751	-6.59%
2025-03-19	0	31.10	31.05	31.10	30.40	31.35	12,536,345	388,037,569	30.953	29.12	29.07	29.12	28.46	29.35	13,390,753	28.978	0.48%
2025-03-18	0	30.95	30.90	30.95	30.40	31.55	17,785,865	548,266,086	30.826	28.98	28.93	28.98	28.46	29.54	18,998,051	28.859	-0.16%
2025-03-17	0	31.00	30.95	31.00	30.60	31.50	22,856,554	709,737,839	31.052	29.02	28.98	29.02	28.65	29.49	24,414,331	29.071	0.32%
2025-03-14	0	30.90	30.85	30.90	27.85	31.20	60,777,415	1,832,231,963	30.147	28.93	28.88	28.93	26.07	29.21	64,919,668	28.223	11.35%
2025-03-13	0	27.75	27.70	27.75	27.25	28.45	14,969,571	418,013,628	27.924	25.98	25.93	25.98	25.51	26.63	15,989,814	26.142	-0.36%
2025-03-12	0	27.85	27.80	27.85	27.40	28.35	17,719,981	493,255,083	27.836	26.07	26.03	26.07	25.65	26.54	18,927,677	26.060	1.46%
2025-03-11	0	27.45	27.45	27.50	26.40	27.55	14,160,809	381,593,907	26.947	25.70	25.70	25.75	24.72	25.79	15,125,932	25.228	0.55%
2025-03-10	0	27.30	27.25	27.30	26.70	27.85	11,480,110	312,253,073	27.200	25.56	25.51	25.56	25.00	26.07	12,262,531	25.464	-0.55%
2025-03-07	0	27.45	27.40	27.45	27.00	27.95	15,139,662	415,552,400	27.448	25.70	25.65	25.70	25.28	26.17	16,171,498	25.697	-0.54%
2025-03-06	0	27.60	27.55	27.60	26.80	27.75	27,310,803	745,620,304	27.301	25.84	25.79	25.84	25.09	25.98	29,172,157	25.559	4.35%
2025-03-05	0	26.45	26.40	26.45	25.90	26.60	12,420,695	327,052,821	26.331	24.76	24.72	24.76	24.25	24.90	13,267,221	24.651	1.93%
2025-03-04	0	25.95	25.90	25.95	25.50	26.20	11,689,642	302,558,983	25.883	24.29	24.25	24.29	23.87	24.53	12,486,344	24.231	-0.76%
2025-03-03	0	26.15	26.10	26.15	25.90	26.85	14,653,961	386,469,728	26.373	24.48	24.43	24.48	24.25	25.14	15,652,694	24.690	-0.38%
2025-02-28	0	26.25	26.20	26.25	25.85	28.10	34,616,603	926,843,245	26.775	24.58	24.53	24.58	24.20	26.31	36,975,880	25.066	-7.41%
2025-02-27	0	28.35	28.25	28.35	27.80	28.95	23,732,688	671,887,899	28.311	26.54	26.45	26.54	26.03	27.10	25,350,177	26.504	-0.70%
2025-02-26	0	28.55	28.55	28.60	27.15	28.70	32,810,977	924,144,105	28.166	26.73	26.73	26.78	25.42	26.87	35,047,192	26.369	6.33%
2025-02-25	0	26.85	26.85	26.90	26.70	28.40	33,097,916	912,794,619	27.579	25.14	25.14	25.18	25.00	26.59	35,353,687	25.819	-3.59%
2025-02-24	0	27.85	27.80	27.85	26.15	28.50	50,981,356	1,413,125,785	27.719	26.07	26.03	26.07	24.48	26.68	54,455,964	25.950	5.29%
2025-02-21	0	26.45	26.45	26.50	24.90	26.50	32,822,768	851,440,025	25.941	24.76	24.76	24.81	23.31	24.81	35,059,787	24.285	4.75%
2025-02-20	0	25.25	25.25	25.30	24.95	25.65	13,980,508	353,700,214	25.300	23.64	23.64	23.69	23.36	24.01	14,933,342	23.685	-1.75%
2025-02-19	0	25.70	25.65	25.70	25.35	25.95	11,848,806	304,205,202	25.674	24.06	24.01	24.06	23.73	24.29	12,656,355	24.036	-0.77%
2025-02-18	0	25.90	25.85	25.90	25.55	26.60	19,644,306	511,950,766	26.061	24.25	24.20	24.25	23.92	24.90	20,983,154	24.398	0.00%
2025-02-17	0	25.90	25.80	25.90	25.45	26.45	23,450,675	607,274,187	25.896	24.25	24.15	24.25	23.83	24.76	25,048,944	24.244	1.97%
2025-02-14	0	25.40	25.35	25.40	24.60	25.40	23,965,280	600,550,646	25.059	23.78	23.73	23.78	23.03	23.78	25,598,621	23.460	4.53%
2025-02-13	0	24.30	24.25	24.30	24.15	25.45	16,107,601	401,112,811	24.902	22.75	22.70	22.75	22.61	23.83	17,205,406	23.313	-4.33%
2025-02-12	0	25.40	25.40	25.45	24.35	25.60	21,013,255	522,572,386	24.869	23.78	23.78	23.83	22.80	23.97	22,445,403	23.282	2.83%
2025-02-11	0	24.70	24.60	24.70	24.60	25.80	13,478,656	334,868,648	24.844	23.12	23.03	23.12	23.03	24.15	14,397,287	23.259	-3.33%
2025-02-10	0	25.55	25.50	25.55	25.10	25.85	15,925,578	405,845,424	25.484	23.92	23.87	23.92	23.50	24.20	17,010,978	23.858	1.19%
2025-02-07	0	25.25	25.15	25.25	24.10	25.30	19,254,684	479,956,396	24.927	23.64	23.55	23.64	22.56	23.69	20,566,977	23.336	3.27%
2025-02-06	0	24.45	24.45	24.50	23.80	24.55	10,117,262	244,689,082	24.185	22.89	22.89	22.94	22.28	22.98	10,806,799	22.642	1.45%
2025-02-05	0	24.10	24.05	24.10	23.80	24.30	11,148,896	267,754,102	24.016	22.56	22.52	22.56	22.28	22.75	11,908,743	22.484	-1.03%
2025-02-04	0	24.35	24.30	24.35	23.50	24.55	6,300,036	151,913,513	24.113	22.80	22.75	22.80	22.00	22.98	6,729,412	22.575	2.10%
2025-02-03	0	23.85	23.85	23.90	23.10	24.40	5,852,900	137,927,180	23.566	22.33	22.33	22.38	21.63	22.84	6,251,801	22.062	-1.85%
2025-01-28	0	24.30	24.25	24.30	23.75	24.35	3,502,000	84,161,587	24.032	22.75	22.70	22.75	22.23	22.80	3,740,677	22.499	-0.61%
2025-01-27	0	24.45	24.45	24.50	24.35	25.10	12,442,597	307,121,732	24.683	22.89	22.89	22.94	22.80	23.50	13,290,616	23.108	-0.61%
2025-01-24	0	24.60	24.60	24.65	24.05	24.95	13,102,985	322,494,132	24.612	23.03	23.03	23.08	22.52	23.36	13,996,012	23.042	2.50%
2025-01-23	0	24.00	24.00	24.05	23.90	25.20	30,037,902	737,500,288	24.552	22.47	22.47	22.52	22.38	23.59	32,085,120	22.986	1.91%
2025-01-22	0	23.55	23.50	23.55	23.30	24.15	10,682,156	252,167,131	23.606	22.05	22.00	22.05	21.81	22.61	11,410,193	22.100	-2.08%
2025-01-21	0	24.05	24.00	24.05	23.85	24.65	17,874,840	432,579,736	24.201	22.52	22.47	22.52	22.33	23.08	19,093,090	22.656	0.63%
2025-01-20	0	23.90	23.85	23.90	23.55	24.45	14,557,684	351,672,467	24.157	22.38	22.33	22.38	22.05	22.89	15,549,855	22.616	1.49%
2025-01-17	0	23.55	23.55	23.60	22.45	23.75	19,845,000	464,617,990	23.412	22.05	22.05	22.09	21.02	22.23	21,197,526	21.919	3.52%
2025-01-16	0	22.75	22.75	22.80	22.40	22.95	11,409,200	259,237,431	22.722	21.30	21.30	21.35	20.97	21.49	12,186,788	21.272	2.48%
2025-01-15	0	22.20	22.20	22.25	21.85	22.30	6,407,717	141,450,935	22.075	20.78	20.78	20.83	20.46	20.88	6,844,432	20.667	0.23%
2025-01-14	0	22.15	22.15	22.20	21.35	22.35	11,982,878	262,960,733	21.945	20.74	20.74	20.78	19.99	20.92	12,799,565	20.545	3.50%
2025-01-13	0	21.40	21.35	21.40	20.60	21.45	10,080,531	212,480,127	21.078	20.03	19.99	20.03	19.29	20.08	10,767,564	19.733	1.18%
2025-01-10	0	21.15	21.15	21.20	21.00	22.35	19,008,540	405,088,945	21.311	19.80	19.80	19.85	19.66	20.92	20,304,057	19.951	-4.73%
2025-01-09	0	22.20	22.20	22.25	21.80	22.35	5,764,014	127,589,170	22.136	20.78	20.78	20.83	20.41	20.92	6,156,857	20.723	0.68%
2025-01-08	0	22.05	22.00	22.05	21.75	22.50	10,628,400	234,398,243	22.054	20.64	20.60	20.64	20.36	21.06	11,352,773	20.647	-1.78%
2025-01-07	0	22.45	22.35	22.45	21.70	22.45	8,042,109	177,763,143	22.104	21.02	20.92	21.02	20.32	21.02	8,590,215	20.694	0.67%
2025-01-06	0	22.30	22.30	22.35	21.95	22.55	7,082,154	157,456,681	22.233	20.88	20.88	20.92	20.55	21.11	7,564,835	20.814	0.22%
2025-01-03	0	22.25	22.25	22.30	21.90	22.55	11,333,098	251,168,902	22.162	20.83	20.83	20.88	20.50	21.11	12,105,499	20.748	0.00%
2025-01-02	0	22.25	22.20	22.25	21.95	23.45	23,688,900	532,028,907	22.459	20.83	20.78	20.83	20.55	21.95	25,303,405	21.026	-5.72%
2024-12-31	0	23.60	23.55	23.60	23.40	24.10	6,432,500	152,544,972	23.715	22.09	22.05	22.09	21.91	22.56	6,870,904	22.202	-1.87%
2024-12-30	0	24.05	24.05	24.10	23.60	24.20	9,927,400	237,583,988	23.932	22.52	22.52	22.56	22.09	22.66	10,603,997	22.405	0.63%
2024-12-27	0	23.90	23.90	23.95	23.50	24.35	9,961,600	238,377,438	23.930	22.38	22.38	22.42	22.00	22.80	10,640,528	22.403	-0.62%
2024-12-24	0	24.05	24.05	24.10	23.60	24.40	10,358,100	249,325,802	24.071	22.52	22.52	22.56	22.09	22.84	11,064,051	22.535	1.69%
2024-12-23	0	23.65	23.65	23.70	23.30	23.80	8,897,600	209,523,089	23.548	22.14	22.14	22.19	21.81	22.28	9,504,011	22.046	1.50%
2024-12-20	0	23.30	23.30	23.35	23.15	23.75	10,896,059	254,730,532	23.378	21.81	21.81	21.86	21.67	22.23	11,638,674	21.887	-1.06%
2024-12-19	0	23.55	23.50	23.55	23.40	23.80	7,327,580	172,710,072	23.570	22.05	22.00	22.05	21.91	22.28	7,826,987	22.066	-1.46%
2024-12-18	0	23.90	23.85	23.90	23.65	24.10	10,461,500	249,886,180	23.886	22.38	22.33	22.38	22.14	22.56	11,174,498	22.362	1.70%
2024-12-17	0	23.50	23.50	23.55	23.20	23.90	11,336,114	266,497,070	23.509	22.00	22.00	22.05	21.72	22.38	12,108,721	22.009	-1.05%
2024-12-16	0	23.75	23.70	23.75	23.50	24.25	12,780,900	304,242,425	23.805	22.23	22.19	22.23	22.00	22.70	13,651,976	22.286	-1.66%
2024-12-13	0	24.15	24.10	24.15	24.00	25.40	20,762,968	508,577,982	24.495	22.61	22.56	22.61	22.47	23.78	22,178,057	22.932	-5.85%
2024-12-12	0	25.65	25.60	25.65	25.05	26.75	19,439,548	503,486,078	25.900	24.01	23.97	24.01	23.45	25.04	20,764,440	24.248	1.38%
2024-12-11	0	25.30	25.25	25.30	25.05	26.45	14,225,328	365,131,929	25.668	23.69	23.64	23.69	23.45	24.76	15,194,848	24.030	-3.25%
2024-12-10	0	26.15	26.10	26.15	26.05	28.30	36,330,400	972,538,734	26.769	24.48	24.43	24.48	24.39	26.49	38,806,480	25.061	-3.86%
2024-12-09	0	27.20	27.15	27.20	24.80	27.30	30,808,004	800,302,572	25.977	25.46	25.42	25.46	23.22	25.56	32,907,708	24.320	8.37%
2024-12-06	0	25.10	25.10	25.15	24.10	26.15	28,063,939	709,196,607	25.271	23.50	23.50	23.55	22.56	24.48	29,976,622	23.658	3.93%
2024-12-05	0	24.15	24.10	24.15	23.95	24.60	10,511,984	253,662,515	24.131	22.61	22.56	22.61	22.42	23.03	11,228,423	22.591	-1.63%
2024-12-04	0	24.55	24.50	24.55	24.35	25.00	10,253,868	251,768,446	24.554	22.98	22.94	22.98	22.80	23.40	10,952,715	22.987	-1.41%
2024-12-03	0	24.90	24.90	24.95	24.20	25.20	13,666,200	339,192,002	24.820	23.31	23.31	23.36	22.66	23.59	14,597,613	23.236	2.26%
2024-12-02	0	24.35	24.35	24.40	23.60	24.75	9,557,863	232,328,139	24.308	22.80	22.80	22.84	22.09	23.17	10,209,274	22.757	2.31%
2024-11-29	0	23.80	23.80	23.85	23.20	24.70	15,428,335	370,598,583	24.021	22.28	22.28	22.33	21.72	23.12	16,479,845	22.488	1.93%
2024-11-28	0	23.35	23.35	23.40	23.10	23.75	8,611,588	201,495,400	23.398	21.86	21.86	21.91	21.63	22.23	9,198,506	21.905	-1.06%
2024-11-27	0	23.60	23.55	23.60	22.05	24.00	13,681,982	316,784,125	23.153	22.09	22.05	22.09	20.64	22.47	14,614,470	21.676	4.66%
2024-11-26	0	22.55	22.50	22.55	22.45	23.25	6,479,588	146,973,180	22.683	21.11	21.06	21.11	21.02	21.77	6,921,201	21.235	-0.88%
2024-11-25	0	22.75	22.70	22.75	22.35	23.15	13,609,400	309,151,620	22.716	21.30	21.25	21.30	20.92	21.67	14,536,942	21.267	-0.66%
2024-11-22	0	22.90	22.90	22.95	22.45	25.00	33,043,100	767,930,847	23.240	21.44	21.44	21.49	21.02	23.40	35,295,135	21.757	-7.85%
2024-11-21	0	24.85	24.85	24.90	24.80	25.30	4,305,878	107,490,616	24.964	23.26	23.26	23.31	23.22	23.69	4,599,343	23.371	-0.60%
2024-11-20	0	25.00	24.95	25.00	24.70	25.25	5,133,915	128,164,620	24.964	23.40	23.36	23.40	23.12	23.64	5,483,814	23.371	0.81%
2024-11-19	0	24.80	24.80	24.90	24.45	25.00	6,637,800	164,411,232	24.769	23.22	23.22	23.31	22.89	23.40	7,090,196	23.189	0.81%
2024-11-18	0	24.60	24.60	24.65	24.20	25.40	12,903,515	320,587,898	24.845	23.03	23.03	23.08	22.66	23.78	13,782,947	23.260	2.07%
2024-11-15	0	24.10	24.05	24.10	23.95	25.25	15,008,200	366,647,364	24.430	22.56	22.52	22.56	22.42	23.64	16,031,076	22.871	-3.41%
2024-11-14	0	24.95	24.95	25.00	24.65	25.95	15,474,956	389,358,187	25.161	23.36	23.36	23.40	23.08	24.29	16,529,644	23.555	-1.42%
2024-11-13	0	25.90	25.90	25.95	24.90	26.10	14,636,449	374,049,904	25.556	23.70	23.70	23.74	22.78	23.88	15,998,143	23.381	0.58%
2024-11-12	0	25.75	25.75	25.80	25.50	28.20	28,167,252	740,690,784	26.296	23.56	23.56	23.60	23.33	25.80	30,787,778	24.058	-6.19%
2024-11-11	0	27.45	27.45	27.50	26.95	28.20	20,929,021	573,003,224	27.378	25.11	25.11	25.16	24.66	25.80	22,876,142	25.048	-3.17%
2024-11-08	0	28.35	28.30	28.35	28.25	30.55	32,898,100	950,831,422	28.902	25.94	25.89	25.94	25.85	27.95	35,958,758	26.442	-4.38%
2024-11-07	0	29.65	29.60	29.65	26.80	30.20	46,120,045	1,317,489,434	28.567	27.13	27.08	27.13	24.52	27.63	50,410,800	26.135	9.41%
2024-11-06	0	27.10	27.05	27.10	26.80	28.75	25,356,922	700,395,363	27.622	24.79	24.75	24.79	24.52	26.30	27,715,990	25.270	-4.58%
2024-11-05	0	28.40	28.35	28.40	26.45	28.70	37,858,401	1,056,554,500	27.908	25.98	25.94	25.98	24.20	26.26	41,380,538	25.533	5.58%
2024-11-04	0	26.90	26.85	26.90	26.25	26.90	13,152,509	351,123,700	26.696	24.61	24.56	24.61	24.02	24.61	14,376,146	24.424	1.70%
2024-11-01	0	26.45	26.40	26.45	26.20	26.95	11,810,391	314,209,564	26.605	24.20	24.15	24.20	23.97	24.66	12,909,165	24.340	0.57%
2024-10-31	0	26.30	26.30	26.35	25.55	27.00	17,622,356	465,063,240	26.391	24.06	24.06	24.11	23.38	24.70	19,261,843	24.144	1.94%
2024-10-30	0	25.80	25.75	25.80	25.10	26.60	16,920,698	436,404,293	25.791	23.60	23.56	23.60	22.96	24.34	18,494,906	23.596	-2.64%
2024-10-29	0	26.50	26.45	26.50	26.15	26.95	12,139,800	321,835,337	26.511	24.24	24.20	24.24	23.92	24.66	13,269,220	24.254	1.34%
2024-10-28	0	26.15	26.10	26.15	25.90	27.00	18,024,369	473,199,597	26.253	23.92	23.88	23.92	23.70	24.70	19,701,257	24.019	-2.61%
2024-10-25	0	26.85	26.80	26.85	26.50	27.20	11,293,940	303,171,109	26.844	24.56	24.52	24.56	24.24	24.88	12,344,666	24.559	0.37%
2024-10-24	0	26.75	26.75	26.80	26.30	27.25	14,417,776	386,123,988	26.781	24.47	24.47	24.52	24.06	24.93	15,759,126	24.502	0.00%
2024-10-23	0	26.75	26.75	26.80	25.95	27.40	26,846,707	722,509,923	26.912	24.47	24.47	24.52	23.74	25.07	29,344,377	24.622	1.71%
2024-10-22	0	26.30	26.25	26.30	26.05	27.40	15,993,300	423,433,711	26.476	24.06	24.02	24.06	23.83	25.07	17,481,228	24.222	-1.50%
2024-10-21	0	26.70	26.70	26.75	26.20	27.65	29,103,146	781,426,551	26.850	24.43	24.43	24.47	23.97	25.30	31,810,742	24.565	-1.66%
2024-10-18	0	27.15	27.10	27.15	23.90	28.00	51,760,300	1,364,009,939	26.352	24.84	24.79	24.84	21.87	25.62	56,575,793	24.109	10.14%
2024-10-17	0	24.65	24.60	24.65	24.30	26.60	30,054,738	764,674,764	25.443	22.55	22.51	22.55	22.23	24.34	32,850,865	23.277	-1.20%
2024-10-16	0	24.95	24.95	25.00	24.50	25.75	25,904,557	649,229,508	25.062	22.83	22.83	22.87	22.41	23.56	28,314,574	22.929	0.00%
2024-10-15	0	24.95	24.95	25.00	24.40	28.15	53,488,400	1,389,082,818	25.970	22.83	22.83	22.87	22.32	25.75	58,464,666	23.759	-9.60%
2024-10-14	0	27.60	27.55	27.60	26.80	28.90	45,901,431	1,267,026,293	27.603	25.25	25.21	25.25	24.52	26.44	50,171,847	25.254	-4.00%
2024-10-10	0	28.75	28.75	28.80	26.75	30.75	62,651,540	1,784,663,370	28.486	26.30	26.30	26.35	24.47	28.13	68,480,294	26.061	10.36%
2024-10-09	0	26.05	26.00	26.05	25.20	28.95	104,996,992	2,821,316,422	26.870	23.83	23.79	23.83	23.06	26.49	114,765,333	24.583	-1.88%
2024-10-08	0	26.55	26.55	26.60	26.10	33.90	99,789,574	2,904,595,004	29.107	24.29	24.29	24.34	23.88	31.01	109,073,446	26.630	-25.21%
2024-10-07	0	35.50	35.45	35.50	30.20	35.60	42,398,806	1,387,162,244	32.717	32.48	32.43	32.48	27.63	32.57	46,343,357	29.932	20.54%
2024-10-04	0	29.45	29.40	29.45	27.35	29.90	24,196,425	706,564,431	29.201	26.94	26.90	26.94	25.02	27.36	26,447,527	26.716	6.70%
2024-10-03	0	27.60	27.45	27.60	25.50	28.40	18,326,496	499,338,460	27.247	25.25	25.11	25.25	23.33	25.98	20,031,492	24.928	2.03%
2024-10-02	0	27.05	27.05	27.20	24.20	28.00	20,840,618	554,131,309	26.589	24.75	24.75	24.88	22.14	25.62	22,779,514	24.326	11.55%
2024-09-30	0	24.25	24.25	24.30	22.80	25.20	52,645,757	1,266,635,951	24.060	22.19	22.19	22.23	20.86	23.06	57,543,628	22.012	12.53%
2024-09-27	0	21.55	21.50	21.55	20.60	21.75	34,597,786	732,546,536	21.173	19.72	19.67	19.72	18.85	19.90	37,816,573	19.371	5.64%
2024-09-26	0	20.40	20.35	20.40	18.92	20.50	32,157,521	638,101,996	19.843	18.66	18.62	18.66	17.31	18.76	35,149,279	18.154	7.48%
2024-09-25	0	18.98	18.96	18.98	18.80	19.68	31,247,113	600,575,889	19.220	17.36	17.35	17.36	17.20	18.00	34,154,172	17.584	2.93%
2024-09-24	0	18.44	18.42	18.44	17.26	18.68	24,353,662	441,379,024	18.124	16.87	16.85	16.87	15.79	17.09	26,619,392	16.581	8.34%
2024-09-23	0	17.02	17.02	17.04	16.82	17.36	9,849,466	168,604,164	17.118	15.57	15.57	15.59	15.39	15.88	10,765,806	15.661	0.59%
2024-09-20	0	16.92	16.90	16.92	16.62	16.94	12,173,930	205,093,403	16.847	15.48	15.46	15.48	15.21	15.50	13,306,525	15.413	1.44%
2024-09-19	0	16.68	16.66	16.68	16.06	16.72	9,019,989	148,951,493	16.514	15.26	15.24	15.26	14.69	15.30	9,859,159	15.108	3.86%
2024-09-17	0	16.06	16.04	16.06	15.52	16.12	2,194,434	35,139,843	16.013	14.69	14.67	14.69	14.20	14.75	2,398,592	14.650	1.65%
2024-09-16	0	15.80	15.78	15.80	15.52	15.92	1,566,800	24,630,768	15.720	14.46	14.44	14.46	14.20	14.56	1,712,566	14.382	-0.88%
2024-09-13	0	15.94	15.92	15.94	15.72	16.18	5,452,900	87,290,547	16.008	14.58	14.56	14.58	14.38	14.80	5,960,208	14.646	0.63%
2024-09-12	0	15.84	15.82	15.84	15.60	15.96	4,306,300	68,028,388	15.797	14.49	14.47	14.49	14.27	14.60	4,706,934	14.453	0.00%
2024-09-11	0	15.84	15.84	15.86	15.58	16.04	4,450,709	70,124,005	15.756	14.49	14.49	14.51	14.25	14.67	4,864,778	14.415	-0.63%
2024-09-10	0	15.94	15.94	15.96	15.80	16.16	7,104,420	113,367,777	15.957	14.58	14.58	14.60	14.46	14.78	7,765,376	14.599	-0.99%
2024-09-09	0	16.10	16.08	16.10	15.82	16.70	11,717,452	188,888,632	16.120	14.73	14.71	14.73	14.47	15.28	12,807,579	14.748	-3.71%
2024-09-05	0	16.72	16.72	16.74	16.40	16.76	5,359,837	88,992,547	16.604	15.30	15.30	15.32	15.00	15.33	5,858,487	15.190	1.46%
2024-09-04	0	16.48	16.46	16.48	16.36	16.82	6,851,564	113,034,389	16.498	15.08	15.06	15.08	14.97	15.39	7,488,996	15.093	-1.55%
2024-09-03	0	16.74	16.74	16.76	16.68	17.16	8,705,794	146,154,868	16.788	15.32	15.32	15.33	15.26	15.70	9,515,733	15.359	-1.88%
2024-09-02	0	17.06	17.06	17.08	16.90	17.40	13,351,306	228,369,687	17.105	15.61	15.61	15.63	15.46	15.92	14,593,438	15.649	0.83%
2024-08-30	0	16.92	16.90	16.92	16.42	17.66	33,108,521	568,400,829	17.168	15.48	15.46	15.48	15.02	16.16	36,188,755	15.707	7.36%
2024-08-29	0	15.76	15.76	15.78	15.50	16.20	7,356,769	116,536,575	15.841	14.42	14.42	14.44	14.18	14.82	8,041,202	14.492	0.25%
2024-08-28	0	15.72	15.72	15.76	15.16	15.78	7,391,740	114,530,964	15.495	14.38	14.38	14.42	13.87	14.44	8,079,427	14.176	2.75%
2024-08-27	0	15.30	15.30	15.32	15.10	15.34	2,412,450	36,746,698	15.232	14.00	14.00	14.02	13.81	14.03	2,636,891	13.936	0.13%
2024-08-26	0	15.28	15.26	15.28	14.96	15.34	4,571,580	69,372,192	15.175	13.98	13.96	13.98	13.69	14.03	4,996,895	13.883	2.14%
2024-08-23	0	14.96	14.96	14.98	14.58	15.08	2,811,700	41,930,123	14.913	13.69	13.69	13.70	13.34	13.80	3,073,285	13.643	1.77%
2024-08-22	0	14.70	14.66	14.70	14.50	14.82	2,832,140	41,465,655	14.641	13.45	13.41	13.45	13.27	13.56	3,095,627	13.395	-0.41%
2024-08-21	0	14.76	14.74	14.76	14.62	14.84	2,523,932	37,144,320	14.717	13.50	13.49	13.50	13.38	13.58	2,758,745	13.464	-0.81%
2024-08-20	0	14.88	14.88	14.90	14.76	15.20	3,624,840	53,901,724	14.870	13.61	13.61	13.63	13.50	13.91	3,962,075	13.604	-1.85%
2024-08-19	0	15.16	15.14	15.16	14.82	15.28	3,140,100	47,546,968	15.142	13.87	13.85	13.87	13.56	13.98	3,432,238	13.853	2.02%
2024-08-16	0	14.86	14.84	14.86	14.76	15.06	2,558,409	38,084,336	14.886	13.60	13.58	13.60	13.50	13.78	2,796,429	13.619	0.81%
2024-08-15	0	14.74	14.72	14.74	14.38	14.90	2,198,800	32,374,974	14.724	13.49	13.47	13.49	13.16	13.63	2,403,364	13.471	0.82%
2024-08-14	0	14.62	14.58	14.62	14.46	14.90	2,779,750	40,750,183	14.660	13.38	13.34	13.38	13.23	13.63	3,038,363	13.412	-1.48%
2024-08-13	0	14.84	14.80	14.84	14.66	14.92	4,486,477	66,441,836	14.809	13.58	13.54	13.58	13.41	13.65	4,903,874	13.549	0.41%
2024-08-12	0	14.78	14.74	14.78	14.58	14.84	2,062,124	30,391,114	14.738	13.52	13.49	13.52	13.34	13.58	2,253,973	13.483	0.54%
2024-08-09	0	14.70	14.70	14.72	14.54	14.90	3,079,664	45,427,124	14.751	13.45	13.45	13.47	13.30	13.63	3,366,179	13.495	1.24%
2024-08-08	0	14.52	14.50	14.52	14.46	14.74	2,215,944	32,296,833	14.575	13.28	13.27	13.28	13.23	13.49	2,422,103	13.334	-0.95%
2024-08-07	0	14.66	14.58	14.66	14.50	14.74	2,690,336	39,318,013	14.615	13.41	13.34	13.41	13.27	13.49	2,940,630	13.371	0.69%
2024-08-06	0	14.56	14.56	14.58	14.40	15.00	4,820,090	70,317,473	14.588	13.32	13.32	13.34	13.17	13.72	5,268,525	13.347	-1.49%
2024-08-05	0	14.78	14.78	14.80	14.56	15.20	3,815,300	56,612,800	14.838	13.52	13.52	13.54	13.32	13.91	4,170,254	13.575	-1.07%
2024-08-02	0	14.94	14.92	14.94	14.74	15.10	5,003,948	74,719,208	14.932	13.67	13.65	13.67	13.49	13.81	5,469,488	13.661	-1.84%
2024-08-01	0	15.22	15.20	15.22	15.14	15.48	3,188,215	48,719,458	15.281	13.92	13.91	13.92	13.85	14.16	3,484,829	13.980	-0.13%
2024-07-31	0	15.24	15.24	15.28	14.40	15.38	6,353,364	96,023,586	15.114	13.94	13.94	13.98	13.17	14.07	6,944,446	13.827	4.96%
2024-07-30	0	14.52	14.50	14.52	14.42	14.80	3,121,672	45,316,880	14.517	13.28	13.27	13.28	13.19	13.54	3,412,095	13.281	-1.09%
2024-07-29	0	14.68	14.68	14.70	14.56	14.90	3,701,718	54,522,427	14.729	13.43	13.43	13.45	13.32	13.63	4,046,105	13.475	1.24%
2024-07-26	0	14.50	14.50	14.52	14.36	14.76	1,489,679	21,667,711	14.545	13.27	13.27	13.28	13.14	13.50	1,628,271	13.307	0.97%
2024-07-25	0	14.36	14.32	14.36	14.18	14.68	3,224,460	46,244,056	14.342	13.14	13.10	13.14	12.97	13.43	3,524,446	13.121	-1.51%
2024-07-24	0	14.58	14.54	14.58	14.48	14.80	3,557,100	51,857,095	14.579	13.34	13.30	13.34	13.25	13.54	3,888,033	13.338	-0.82%
2024-07-23	0	14.70	14.70	14.72	14.62	14.96	3,816,690	56,438,525	14.787	13.45	13.45	13.47	13.38	13.69	4,171,774	13.529	-0.68%
2024-07-22	0	14.80	14.80	14.86	14.52	14.90	2,857,603	42,080,136	14.726	13.54	13.54	13.60	13.28	13.63	3,123,459	13.472	0.00%
2024-07-19	0	14.80	14.74	14.80	14.70	15.14	5,446,140	80,665,726	14.812	13.54	13.49	13.54	13.45	13.85	5,952,819	13.551	-2.63%
2024-07-18	0	15.20	15.20	15.22	15.00	15.30	3,045,900	46,239,872	15.181	13.91	13.91	13.92	13.72	14.00	3,329,274	13.889	0.80%
2024-07-17	0	15.08	15.08	15.12	14.76	15.16	4,146,100	62,353,868	15.039	13.80	13.80	13.83	13.50	13.87	4,531,830	13.759	1.62%
2024-07-16	0	14.84	14.84	14.86	14.68	15.20	7,006,664	103,937,253	14.834	13.58	13.58	13.60	13.43	13.91	7,658,525	13.571	-2.88%
2024-07-15	0	15.28	15.26	15.28	15.16	15.62	4,830,867	73,888,068	15.295	13.98	13.96	13.98	13.87	14.29	5,280,304	13.993	-1.42%
2024-07-12	0	15.50	15.46	15.50	15.06	15.56	7,210,900	110,801,377	15.366	14.18	14.14	14.18	13.78	14.24	7,881,762	14.058	3.61%
2024-07-11	0	14.96	14.96	14.98	14.76	15.20	4,519,074	67,692,361	14.979	13.69	13.69	13.70	13.50	13.91	4,939,504	13.704	1.85%
2024-07-10	0	15.62	15.60	15.62	15.52	15.86	7,342,793	115,060,446	15.670	13.44	13.42	13.44	13.35	13.64	8,534,955	13.481	0.26%
2024-07-09	0	15.58	15.56	15.58	15.06	15.78	6,384,688	98,853,431	15.483	13.40	13.39	13.40	12.96	13.58	7,421,294	13.320	1.43%
2024-07-08	0	15.36	15.34	15.36	15.10	15.60	4,675,643	71,390,131	15.269	13.21	13.20	13.21	12.99	13.42	5,434,771	13.136	-0.90%
2024-07-05	0	15.50	15.46	15.50	15.42	15.76	3,380,100	52,425,957	15.510	13.33	13.30	13.33	13.27	13.56	3,928,887	13.344	-1.52%
2024-07-04	0	15.74	15.72	15.74	15.68	15.98	3,332,280	52,554,092	15.771	13.54	13.52	13.54	13.49	13.75	3,873,303	13.568	-0.25%
2024-07-03	0	15.78	15.76	15.78	15.60	15.84	3,617,300	56,945,107	15.742	13.58	13.56	13.58	13.42	13.63	4,204,598	13.544	0.90%
2024-07-02	0	15.64	15.60	15.64	14.96	15.98	8,510,780	133,534,174	15.690	13.46	13.42	13.46	12.87	13.75	9,892,574	13.498	4.97%
2024-06-28	0	14.90	14.90	14.92	14.90	15.16	5,773,918	86,750,457	15.025	12.82	12.82	12.84	12.82	13.04	6,711,360	12.926	-1.19%
2024-06-27	0	15.08	15.04	15.08	14.92	15.60	6,543,400	99,080,973	15.142	12.97	12.94	12.97	12.84	13.42	7,605,774	13.027	-3.33%
2024-06-26	0	15.60	15.56	15.60	15.52	15.78	2,074,501	32,395,605	15.616	13.42	13.39	13.42	13.35	13.58	2,411,313	13.435	-0.38%
2024-06-25	0	15.66	15.66	15.68	15.50	15.96	3,692,132	57,901,188	15.682	13.47	13.47	13.49	13.33	13.73	4,291,579	13.492	-0.25%
2024-06-24	0	15.70	15.68	15.70	15.48	15.94	3,528,100	55,009,974	15.592	13.51	13.49	13.51	13.32	13.71	4,100,916	13.414	-1.13%
2024-06-21	0	15.88	15.88	15.90	15.88	16.24	3,320,300	52,963,992	15.952	13.66	13.66	13.68	13.66	13.97	3,859,378	13.723	-2.10%
2024-06-20	0	16.22	16.18	16.22	16.10	16.38	3,688,669	59,740,917	16.196	13.95	13.92	13.95	13.85	14.09	4,287,554	13.934	0.00%
2024-06-19	0	16.22	16.20	16.22	15.76	16.26	4,256,632	68,376,685	16.064	13.95	13.94	13.95	13.56	13.99	4,947,731	13.820	3.18%
2024-06-18	0	15.72	15.72	15.74	15.60	15.90	2,321,409	36,538,678	15.740	13.52	13.52	13.54	13.42	13.68	2,698,309	13.541	0.13%
2024-06-17	0	15.70	15.68	15.70	15.60	16.02	2,604,260	41,150,749	15.801	13.51	13.49	13.51	13.42	13.78	3,027,083	13.594	-1.01%
2024-06-14	0	15.86	15.86	15.88	15.40	16.04	4,976,600	79,052,753	15.885	13.64	13.64	13.66	13.25	13.80	5,784,591	13.666	1.54%
2024-06-13	0	15.62	15.60	15.62	15.48	15.86	3,760,147	58,921,590	15.670	13.44	13.42	13.44	13.32	13.64	4,370,637	13.481	0.51%
2024-06-12	0	15.54	15.54	15.56	15.34	15.66	4,205,754	65,310,946	15.529	13.37	13.37	13.39	13.20	13.47	4,888,592	13.360	-0.77%
2024-06-11	0	15.66	15.64	15.66	15.46	16.06	6,965,597	108,900,620	15.634	13.47	13.46	13.47	13.30	13.82	8,096,518	13.450	-2.61%
2024-06-07	0	16.08	16.08	16.10	16.08	16.50	3,986,469	64,570,865	16.198	13.83	13.83	13.85	13.83	14.20	4,633,704	13.935	-0.37%
2024-06-06	0	16.14	16.10	16.14	16.04	16.60	3,721,400	60,395,155	16.229	13.89	13.85	13.89	13.80	14.28	4,325,599	13.962	-0.86%
2024-06-05	0	16.28	16.26	16.28	16.20	16.74	3,450,900	56,880,971	16.483	14.01	13.99	14.01	13.94	14.40	4,011,182	14.181	-0.85%
2024-06-04	0	16.42	16.40	16.42	16.20	16.66	5,832,533	96,164,512	16.488	14.13	14.11	14.13	13.94	14.33	6,779,492	14.185	1.36%
2024-06-03	0	16.20	16.18	16.20	16.06	16.46	5,312,122	86,263,460	16.239	13.94	13.92	13.94	13.82	14.16	6,174,588	13.971	1.38%
2024-05-31	0	15.98	15.98	16.00	15.98	16.80	10,051,721	163,092,972	16.225	13.75	13.75	13.77	13.75	14.45	11,683,699	13.959	-1.48%
2024-05-30	0	16.22	16.20	16.22	16.14	16.60	6,842,732	111,478,510	16.292	13.95	13.94	13.95	13.89	14.28	7,953,705	14.016	-1.70%
2024-05-29	0	16.50	16.50	16.52	16.40	16.98	6,617,100	110,110,417	16.640	14.20	14.20	14.21	14.11	14.61	7,691,440	14.316	-2.60%
2024-05-28	0	16.94	16.92	16.94	16.76	17.32	8,339,792	141,775,558	17.000	14.57	14.56	14.57	14.42	14.90	9,693,825	14.625	-0.70%
2024-05-27	0	17.06	17.06	17.08	16.80	17.14	8,292,840	140,754,843	16.973	14.68	14.68	14.69	14.45	14.75	9,639,250	14.602	1.43%
2024-05-24	0	16.82	16.80	16.82	16.72	17.32	5,919,948	100,023,143	16.896	14.47	14.45	14.47	14.38	14.90	6,881,099	14.536	-2.21%
2024-05-23	0	17.20	17.20	17.22	17.10	17.68	8,792,200	151,370,203	17.216	14.80	14.80	14.81	14.71	15.21	10,219,685	14.812	-2.71%
2024-05-22	0	17.68	17.66	17.68	17.42	18.16	5,389,743	96,219,936	17.852	15.21	15.19	15.21	14.99	15.62	6,264,811	15.359	1.03%
2024-05-21	0	17.50	17.48	17.50	17.40	18.14	10,089,744	177,927,082	17.634	15.06	15.04	15.06	14.97	15.61	11,727,896	15.171	-3.53%
2024-05-20	0	18.14	18.14	18.16	18.02	18.60	13,195,436	241,090,162	18.271	15.61	15.61	15.62	15.50	16.00	15,337,822	15.719	-0.33%
2024-05-17	0	18.20	18.20	18.22	17.46	18.34	14,479,221	260,411,987	17.985	15.66	15.66	15.68	15.02	15.78	16,830,040	15.473	3.64%
2024-05-16	0	17.56	17.54	17.56	16.86	17.86	14,267,604	249,519,477	17.489	15.11	15.09	15.11	14.50	15.37	16,584,065	15.046	3.78%
2024-05-14	0	16.92	16.88	16.92	16.86	17.60	8,300,030	142,200,373	17.133	14.56	14.52	14.56	14.50	15.14	9,647,607	14.739	-3.31%
2024-05-13	0	17.50	17.46	17.50	16.42	17.66	21,344,106	367,401,186	17.213	15.06	15.02	15.06	14.13	15.19	24,809,494	14.809	4.42%
2024-05-10	0	16.76	16.74	16.76	15.84	16.78	17,671,921	292,148,557	16.532	14.42	14.40	14.42	13.63	14.44	20,541,100	14.223	6.08%
2024-05-09	0	15.80	15.80	15.82	15.42	16.02	7,338,904	115,675,317	15.762	13.59	13.59	13.61	13.27	13.78	8,530,434	13.560	1.80%
2024-05-08	0	15.52	15.52	15.54	15.44	16.04	7,550,693	118,048,285	15.634	13.35	13.35	13.37	13.28	13.80	8,776,609	13.450	-3.60%
2024-05-07	0	16.10	16.08	16.10	15.94	16.30	4,858,692	78,162,401	16.087	13.85	13.83	13.85	13.71	14.02	5,647,540	13.840	0.63%
2024-05-06	0	16.00	15.98	16.00	15.92	16.22	9,810,544	157,499,916	16.054	13.77	13.75	13.77	13.70	13.95	11,403,365	13.812	-1.11%
2024-05-03	0	16.18	16.16	16.18	15.80	16.36	4,248,737	68,458,814	16.113	13.92	13.90	13.92	13.59	14.07	4,938,554	13.862	2.41%
2024-05-02	0	15.80	15.80	15.82	14.82	15.90	5,901,166	92,372,017	15.653	13.59	13.59	13.61	12.75	13.68	6,859,268	13.467	4.50%
2024-04-30	0	15.12	15.12	15.16	14.96	15.38	7,735,390	117,070,225	15.134	13.01	13.01	13.04	12.87	13.23	8,991,293	13.020	-0.79%
2024-04-29	0	15.24	15.22	15.24	14.74	15.48	11,706,300	178,105,838	15.215	13.11	13.09	13.11	12.68	13.32	13,606,912	13.089	3.25%
2024-04-26	0	14.76	14.76	14.78	14.32	14.88	8,832,259	129,444,941	14.656	12.70	12.70	12.72	12.32	12.80	10,266,248	12.609	3.07%
2024-04-25	0	14.32	14.32	14.34	14.20	14.62	7,299,400	105,231,074	14.416	12.32	12.32	12.34	12.22	12.58	8,484,517	12.403	0.00%
2024-04-24	0	14.32	14.32	14.34	13.82	14.34	8,044,158	113,751,717	14.141	12.32	12.32	12.34	11.89	12.34	9,350,192	12.166	3.77%
2024-04-23	0	13.80	13.80	13.82	13.68	13.86	2,743,637	37,820,651	13.785	11.87	11.87	11.89	11.77	11.92	3,189,089	11.859	0.29%
2024-04-22	0	13.76	13.74	13.76	13.66	13.96	3,853,401	53,276,917	13.826	11.84	11.82	11.84	11.75	12.01	4,479,032	11.895	1.33%
2024-04-19	0	13.58	13.56	13.58	13.40	13.68	2,637,211	35,736,893	13.551	11.68	11.67	11.68	11.53	11.77	3,065,384	11.658	0.00%
2024-04-18	0	13.58	13.58	13.62	13.04	13.80	8,648,325	117,307,563	13.564	11.68	11.68	11.72	11.22	11.87	10,052,451	11.670	3.66%
2024-04-17	0	13.10	13.04	13.10	12.78	13.10	4,448,900	57,776,128	12.987	11.27	11.22	11.27	10.99	11.27	5,171,215	11.173	2.34%
2024-04-16	0	12.80	12.80	12.82	12.80	13.10	4,657,600	60,097,169	12.903	11.01	11.01	11.03	11.01	11.27	5,413,799	11.101	-1.84%
2024-04-15	0	13.04	13.04	13.06	12.46	13.18	11,904,700	154,511,796	12.979	11.22	11.22	11.24	10.72	11.34	13,837,524	11.166	0.62%
2024-04-12	0	12.96	12.94	12.96	12.96	13.48	8,999,000	118,074,297	13.121	11.15	11.13	11.15	11.15	11.60	10,460,060	11.288	-3.86%
2024-04-11	0	13.48	13.48	13.50	13.26	13.52	4,337,410	58,093,996	13.394	11.60	11.60	11.61	11.41	11.63	5,041,624	11.523	-0.44%
2024-04-10	0	13.54	13.52	13.54	13.44	13.82	5,764,302	78,577,645	13.632	11.65	11.63	11.65	11.56	11.89	6,700,183	11.728	-0.73%
2024-04-09	0	13.64	13.64	13.66	13.54	13.80	2,834,672	38,755,794	13.672	11.73	11.73	11.75	11.65	11.87	3,294,904	11.762	0.59%
2024-04-08	0	13.56	13.56	13.58	13.54	13.82	4,089,200	55,734,570	13.630	11.67	11.67	11.68	11.65	11.89	4,753,115	11.726	0.59%
2024-04-05	0	13.48	13.46	13.48	13.18	13.72	3,336,526	44,656,319	13.384	11.60	11.58	11.60	11.34	11.80	3,878,238	11.515	-3.30%
2024-04-03	0	13.94	13.94	13.96	13.82	14.10	3,754,100	52,442,520	13.969	11.99	11.99	12.01	11.89	12.13	4,363,609	12.018	0.29%
2024-04-02	0	13.90	13.86	13.90	13.74	14.22	10,395,363	145,126,603	13.961	11.96	11.92	11.96	11.82	12.23	12,083,134	12.011	0.29%
2024-03-28	0	13.86	13.86	13.88	13.12	13.98	7,874,022	107,888,056	13.702	11.92	11.92	11.94	11.29	12.03	9,152,433	11.788	2.06%
2024-03-27	0	13.58	13.56	13.58	13.54	13.78	3,583,847	48,977,644	13.666	11.68	11.67	11.68	11.65	11.86	4,165,714	11.757	-1.02%
2024-03-26	0	13.72	13.72	13.74	13.72	14.00	4,303,700	59,430,958	13.809	11.80	11.80	11.82	11.80	12.04	5,002,441	11.880	-0.29%
2024-03-25	0	13.76	13.76	13.78	13.72	14.24	8,037,077	111,304,711	13.849	11.84	11.84	11.86	11.80	12.25	9,341,961	11.914	-3.51%
2024-03-22	0	14.26	14.26	14.28	14.06	14.66	4,854,257	69,229,469	14.262	12.27	12.27	12.29	12.10	12.61	5,642,385	12.270	-2.99%
2024-03-21	0	14.70	14.68	14.70	14.46	14.82	3,371,860	49,511,350	14.684	12.65	12.63	12.65	12.44	12.75	3,919,309	12.633	2.23%
2024-03-20	0	14.38	14.38	14.40	14.22	14.50	2,597,244	37,337,685	14.376	12.37	12.37	12.39	12.23	12.47	3,018,928	12.368	0.56%
2024-03-19	0	14.30	14.30	14.34	14.28	14.66	5,151,363	74,135,635	14.392	12.30	12.30	12.34	12.29	12.61	5,987,728	12.381	-2.72%
2024-03-18	0	14.70	14.70	14.72	14.30	14.76	3,774,038	55,235,675	14.636	12.65	12.65	12.66	12.30	12.70	4,386,784	12.591	2.37%
2024-03-15	0	14.36	14.36	14.38	14.16	14.80	11,841,321	169,967,120	14.354	12.35	12.35	12.37	12.18	12.73	13,763,855	12.349	-2.97%
2024-03-14	0	14.80	14.74	14.80	14.62	15.02	4,326,000	64,084,012	14.814	12.73	12.68	12.73	12.58	12.92	5,028,361	12.745	-0.54%
2024-03-13	0	14.88	14.86	14.88	14.82	15.46	9,928,100	149,280,347	15.036	12.80	12.78	12.80	12.75	13.30	11,540,007	12.936	-3.50%
2024-03-12	0	15.42	15.42	15.44	14.80	15.44	7,378,048	112,215,939	15.209	13.27	13.27	13.28	12.73	13.28	8,575,934	13.085	3.63%
2024-03-11	0	14.88	14.86	14.88	14.70	15.06	3,363,558	49,935,617	14.846	12.80	12.78	12.80	12.65	12.96	3,909,659	12.772	1.09%
2024-03-08	0	14.72	14.70	14.72	14.50	14.78	3,472,030	50,997,411	14.688	12.66	12.65	12.66	12.47	12.72	4,035,742	12.636	2.08%
2024-03-07	0	14.42	14.42	14.44	14.34	14.78	4,823,959	70,384,711	14.591	12.41	12.41	12.42	12.34	12.72	5,607,168	12.553	0.00%
2024-03-06	0	14.42	14.40	14.42	14.34	14.68	5,227,200	75,663,074	14.475	12.41	12.39	12.41	12.34	12.63	6,075,878	12.453	-0.14%
2024-03-05	0	14.44	14.44	14.46	14.38	14.74	6,507,872	94,456,047	14.514	12.42	12.42	12.44	12.37	12.68	7,564,478	12.487	-2.04%
2024-03-04	0	14.74	14.74	14.76	14.64	15.22	9,445,801	139,565,391	14.775	12.68	12.68	12.70	12.60	13.09	10,979,403	12.712	-3.79%
2024-03-01	0	15.32	15.30	15.32	14.94	15.50	4,100,268	62,504,517	15.244	13.18	13.16	13.18	12.85	13.33	4,765,980	13.115	1.59%
2024-02-29	0	15.08	15.06	15.08	14.94	15.28	5,682,231	85,898,325	15.117	12.97	12.96	12.97	12.85	13.15	6,604,787	13.005	0.00%
2024-02-28	0	15.08	15.08	15.10	15.00	15.58	5,466,400	83,427,924	15.262	12.97	12.97	12.99	12.90	13.40	6,353,914	13.130	-2.58%
2024-02-27	0	15.48	15.48	15.50	15.14	15.56	5,118,620	78,512,135	15.339	13.32	13.32	13.33	13.03	13.39	5,949,669	13.196	0.26%
2024-02-26	0	15.44	15.42	15.44	15.32	15.84	5,426,464	84,233,664	15.523	13.28	13.27	13.28	13.18	13.63	6,307,494	13.355	-2.15%
2024-02-23	0	15.78	15.78	15.80	15.74	16.18	6,116,113	97,521,082	15.945	13.58	13.58	13.59	13.54	13.92	7,109,113	13.718	-0.25%
2024-02-22	0	15.82	15.82	15.84	15.40	15.92	6,766,094	106,366,344	15.721	13.61	13.61	13.63	13.25	13.70	7,864,624	13.525	2.33%
2024-02-21	0	15.46	15.44	15.46	14.52	16.00	14,663,011	226,761,626	15.465	13.30	13.28	13.30	12.49	13.77	17,043,669	13.305	5.17%
2024-02-20	0	14.70	14.68	14.70	14.46	14.72	3,520,444	51,389,458	14.597	12.65	12.63	12.65	12.44	12.66	4,092,017	12.558	1.10%
2024-02-19	0	14.54	14.54	14.56	14.42	14.66	4,460,669	64,889,524	14.547	12.51	12.51	12.53	12.41	12.61	5,184,895	12.515	-0.14%
2024-02-16	0	14.56	14.56	14.58	13.92	14.72	3,582,017	51,617,534	14.410	12.53	12.53	12.54	11.98	12.66	4,163,586	12.397	3.70%
2024-02-15	0	14.04	14.04	14.08	13.84	14.16	1,123,009	15,766,899	14.040	12.08	12.08	12.11	11.91	12.18	1,305,339	12.079	-0.57%
2024-02-14	0	14.12	14.12	14.14	13.56	14.20	1,611,652	22,401,754	13.900	12.15	12.15	12.16	11.67	12.22	1,873,317	11.958	-0.28%
2024-02-09	0	14.16	14.12	14.16	13.90	14.26	863,240	12,131,131	14.053	12.18	12.15	12.18	11.96	12.27	1,003,394	12.090	-3.01%
2024-02-08	0	14.60	14.60	14.62	14.48	14.84	4,349,782	63,590,399	14.619	12.56	12.56	12.58	12.46	12.77	5,056,004	12.577	0.55%
2024-02-07	0	14.52	14.52	14.54	14.34	14.66	6,718,713	97,511,681	14.513	12.49	12.49	12.51	12.34	12.61	7,809,550	12.486	0.97%
2024-02-06	0	14.38	14.38	14.40	13.50	14.40	8,170,578	114,718,607	14.041	12.37	12.37	12.39	11.61	12.39	9,497,137	12.079	5.58%
2024-02-05	0	13.62	13.60	13.62	13.46	13.92	5,243,250	71,586,990	13.653	11.72	11.70	11.72	11.58	11.98	6,094,534	11.746	-2.01%
2024-02-02	0	13.90	13.86	13.90	13.66	14.30	6,234,144	87,303,315	14.004	11.96	11.92	11.96	11.75	12.30	7,246,308	12.048	-0.57%
2024-02-01	0	13.98	13.94	13.98	13.80	14.38	6,995,993	98,509,123	14.081	12.03	11.99	12.03	11.87	12.37	8,131,849	12.114	0.14%
2024-01-31	0	13.96	13.96	13.98	13.72	14.18	7,325,100	102,220,927	13.955	12.01	12.01	12.03	11.80	12.20	8,514,389	12.006	0.87%
2024-01-30	0	13.84	13.84	13.86	13.80	14.42	7,525,416	105,141,274	13.972	11.91	11.91	11.92	11.87	12.41	8,747,228	12.020	-4.16%
2024-01-29	0	14.44	14.42	14.44	14.36	14.84	6,514,146	94,961,470	14.578	12.42	12.41	12.42	12.35	12.77	7,571,770	12.542	0.42%
2024-01-26	0	14.38	14.36	14.38	14.30	14.66	6,289,743	91,092,416	14.483	12.37	12.35	12.37	12.30	12.61	7,310,934	12.460	-0.96%
2024-01-25	0	14.52	14.52	14.54	13.72	14.64	12,401,876	177,174,777	14.286	12.49	12.49	12.51	11.80	12.60	14,415,421	12.291	5.22%
2024-01-24	0	13.80	13.80	13.82	13.06	13.82	11,137,553	149,901,588	13.459	11.87	11.87	11.89	11.24	11.89	12,945,825	11.579	4.86%
2024-01-23	0	13.16	13.14	13.16	12.60	13.28	7,781,429	101,666,059	13.065	11.32	11.30	11.32	10.84	11.43	9,044,807	11.240	2.81%
2024-01-22	0	12.80	12.78	12.80	12.62	13.30	9,571,600	123,177,447	12.869	11.01	10.99	11.01	10.86	11.44	11,125,627	11.072	-3.32%
2024-01-19	0	13.24	13.22	13.24	13.10	13.52	5,825,022	77,335,713	13.277	11.39	11.37	11.39	11.27	11.63	6,770,761	11.422	-1.78%
2024-01-18	0	13.48	13.46	13.48	13.24	13.58	4,675,217	62,804,008	13.433	11.60	11.58	11.60	11.39	11.68	5,434,276	11.557	0.30%
2024-01-17	0	13.44	13.44	13.46	13.42	14.16	6,830,699	93,653,112	13.711	11.56	11.56	11.58	11.55	12.18	7,939,718	11.796	-4.82%
2024-01-16	0	14.12	14.12	14.14	14.02	14.44	2,393,025	33,984,681	14.202	12.15	12.15	12.16	12.06	12.42	2,781,552	12.218	-0.42%
2024-01-15	0	14.18	14.16	14.18	14.00	14.34	3,092,179	43,749,870	14.149	12.20	12.18	12.20	12.04	12.34	3,594,219	12.172	0.00%
2024-01-12	0	14.18	14.18	14.20	14.14	14.46	2,597,892	37,096,257	14.279	12.20	12.20	12.22	12.16	12.44	3,019,681	12.285	-0.28%
2024-01-11	0	14.22	14.22	14.24	13.98	14.52	2,281,341	32,510,113	14.250	12.23	12.23	12.25	12.03	12.49	2,651,735	12.260	1.43%
2024-01-10	0	14.02	14.02	14.04	13.90	14.30	4,869,863	68,543,433	14.075	12.06	12.06	12.08	11.96	12.30	5,660,525	12.109	-1.41%
2024-01-09	0	14.22	14.22	14.24	14.22	14.56	3,194,043	45,836,858	14.351	12.23	12.23	12.25	12.23	12.53	3,712,622	12.346	-0.97%
2024-01-08	0	14.36	14.34	14.36	14.22	14.94	4,866,806	70,107,838	14.405	12.35	12.34	12.35	12.23	12.85	5,656,971	12.393	-3.10%
2024-01-05	0	14.82	14.82	14.84	14.74	15.10	3,005,467	44,821,348	14.913	12.75	12.75	12.77	12.68	12.99	3,493,429	12.830	-0.27%
2024-01-04	0	14.86	14.84	14.86	14.52	15.02	5,435,093	80,085,145	14.735	12.78	12.77	12.78	12.49	12.92	6,317,524	12.677	-0.67%
2024-01-03	0	14.96	14.96	14.98	14.70	15.12	3,572,928	53,392,625	14.944	12.87	12.87	12.89	12.65	13.01	4,153,022	12.856	0.54%
2024-01-02	0	14.88	14.84	14.88	14.80	15.38	2,911,271	43,444,323	14.923	12.80	12.77	12.80	12.73	13.23	3,383,939	12.838	-2.23%
2023-12-29	0	15.22	15.20	15.22	15.08	15.34	3,179,367	48,266,609	15.181	13.09	13.08	13.09	12.97	13.20	3,695,563	13.061	0.13%
2023-12-28	0	15.20	15.16	15.20	14.62	15.30	6,032,260	91,105,075	15.103	13.08	13.04	13.08	12.58	13.16	7,011,646	12.993	4.25%
2023-12-27	0	14.58	14.58	14.60	14.28	14.70	4,625,204	66,984,064	14.482	12.54	12.54	12.56	12.29	12.65	5,376,143	12.460	0.97%
2023-12-22	0	14.44	14.38	14.44	14.36	14.78	2,278,143	33,106,913	14.532	12.42	12.37	12.42	12.35	12.72	2,648,018	12.503	-0.69%
2023-12-21	0	14.54	14.54	14.56	14.10	14.60	2,920,085	42,051,174	14.401	12.51	12.51	12.53	12.13	12.56	3,394,184	12.389	2.11%
2023-12-20	0	14.24	14.24	14.26	14.18	14.42	2,581,761	36,889,815	14.289	12.25	12.25	12.27	12.20	12.41	3,000,931	12.293	0.14%
2023-12-19	0	14.22	14.22	14.26	14.14	14.68	4,312,243	61,518,279	14.266	12.23	12.23	12.27	12.16	12.63	5,012,371	12.273	-2.07%
2023-12-18	0	14.52	14.50	14.52	14.44	14.66	5,226,358	75,979,098	14.538	12.49	12.47	12.49	12.42	12.61	6,074,899	12.507	-2.02%
2023-12-15	0	14.82	14.80	14.82	14.64	15.12	4,820,869	71,506,484	14.833	12.75	12.73	12.75	12.60	13.01	5,603,576	12.761	2.07%
2023-12-14	0	14.52	14.50	14.52	14.40	15.02	5,137,000	74,840,352	14.569	12.49	12.47	12.49	12.39	12.92	5,971,034	12.534	-1.22%
2023-12-13	0	14.70	14.70	14.72	14.58	14.94	3,816,650	56,333,192	14.760	12.65	12.65	12.66	12.54	12.85	4,436,314	12.698	-2.65%
2023-12-12	0	15.10	15.10	15.12	14.64	15.20	6,235,911	93,691,971	15.025	12.99	12.99	13.01	12.60	13.08	7,248,362	12.926	2.44%
2023-12-11	0	14.74	14.74	14.76	14.24	14.80	5,614,408	81,454,722	14.508	12.68	12.68	12.70	12.25	12.73	6,525,953	12.482	0.41%
2023-12-08	0	14.68	14.66	14.68	14.50	14.90	5,290,622	77,700,926	14.687	12.63	12.61	12.63	12.47	12.82	6,149,597	12.635	-0.81%
2023-12-07	0	14.80	14.78	14.80	14.52	14.96	4,928,632	72,476,218	14.705	12.73	12.72	12.73	12.49	12.87	5,728,835	12.651	-1.33%
2023-12-06	0	15.00	14.98	15.00	14.70	15.10	5,364,430	80,122,181	14.936	12.90	12.89	12.90	12.65	12.99	6,235,389	12.850	0.81%
2023-12-05	0	14.88	14.80	14.88	14.72	15.38	5,460,816	81,477,450	14.920	12.80	12.73	12.80	12.66	13.23	6,347,424	12.836	-2.75%
2023-12-04	0	15.30	15.28	15.30	15.26	15.58	4,037,296	62,263,791	15.422	13.16	13.15	13.16	13.13	13.40	4,692,784	13.268	-1.03%
2023-12-01	0	15.46	15.44	15.46	15.38	15.66	2,258,709	35,042,956	15.515	13.30	13.28	13.30	13.23	13.47	2,625,429	13.348	-0.26%
2023-11-30	0	15.50	15.50	15.54	15.36	15.68	4,640,594	71,919,270	15.498	13.33	13.33	13.37	13.21	13.49	5,394,032	13.333	0.00%
2023-11-29	0	15.50	15.48	15.50	15.34	15.96	3,927,188	61,100,070	15.558	13.33	13.32	13.33	13.20	13.73	4,564,799	13.385	-2.64%
2023-11-28	0	15.92	15.92	15.94	15.90	16.22	2,910,081	46,513,894	15.984	13.70	13.70	13.71	13.68	13.95	3,382,556	13.751	-1.49%
2023-11-27	0	16.16	16.12	16.16	15.82	16.42	4,044,700	64,808,782	16.023	13.90	13.87	13.90	13.61	14.13	4,701,390	13.785	-1.22%
2023-11-24	0	16.36	16.34	16.36	16.30	16.58	1,181,847	19,409,616	16.423	14.07	14.06	14.07	14.02	14.26	1,373,729	14.129	-1.45%
2023-11-23	0	16.60	16.58	16.60	16.14	16.62	2,915,733	47,706,225	16.362	14.28	14.26	14.28	13.89	14.30	3,389,126	14.076	1.34%
2023-11-22	0	16.38	16.38	16.40	16.32	16.52	1,287,800	21,116,705	16.398	14.09	14.09	14.11	14.04	14.21	1,496,885	14.107	-0.24%
2023-11-21	0	16.42	16.42	16.44	16.38	16.88	3,654,775	60,665,490	16.599	14.13	14.13	14.14	14.09	14.52	4,248,157	14.280	-0.73%
2023-11-20	0	16.54	16.52	16.54	16.30	16.70	3,891,248	64,137,779	16.483	14.23	14.21	14.23	14.02	14.37	4,523,024	14.180	0.98%
2023-11-17	0	16.38	16.38	16.42	16.26	16.58	2,538,493	41,549,414	16.368	14.09	14.09	14.13	13.99	14.26	2,950,638	14.082	-1.33%
2023-11-16	0	16.60	16.58	16.60	16.54	17.00	3,050,063	50,757,582	16.642	14.28	14.26	14.28	14.23	14.63	3,545,265	14.317	-2.12%
2023-11-15	0	16.96	16.94	16.96	16.66	16.96	5,509,920	92,714,754	16.827	14.59	14.57	14.59	14.33	14.59	6,404,500	14.477	2.91%
2023-11-14	0	16.48	16.48	16.50	16.24	16.68	5,347,755	88,168,558	16.487	14.18	14.18	14.20	13.97	14.35	6,216,006	14.184	0.24%
2023-11-13	0	16.44	16.44	16.46	16.24	16.56	4,128,453	67,516,170	16.354	14.14	14.14	14.16	13.97	14.25	4,798,741	14.070	-0.12%
2023-11-10	0	16.46	16.44	16.46	16.34	16.90	2,930,151	48,317,103	16.490	14.16	14.14	14.16	14.06	14.54	3,405,885	14.186	-1.67%
2023-11-09	0	16.74	16.74	16.76	16.74	16.98	3,992,082	67,146,529	16.820	14.40	14.40	14.42	14.40	14.61	4,640,229	14.471	-1.30%
2023-11-08	0	16.96	16.94	16.96	16.80	17.38	5,596,200	94,972,367	16.971	14.59	14.57	14.59	14.45	14.95	6,504,788	14.600	-1.40%
2023-11-07	0	17.20	17.16	17.20	17.14	17.88	5,029,757	86,993,331	17.296	14.80	14.76	14.80	14.75	15.38	5,846,379	14.880	-3.37%
2023-11-06	0	17.80	17.78	17.80	17.32	18.00	5,414,400	96,320,209	17.790	15.31	15.30	15.31	14.90	15.49	6,293,472	15.305	4.09%
2023-11-03	0	17.10	17.08	17.10	16.76	17.24	4,086,556	69,870,825	17.098	14.71	14.69	14.71	14.42	14.83	4,750,041	14.710	1.66%
2023-11-02	0	16.82	16.80	16.82	16.74	17.16	3,120,400	52,654,720	16.874	14.47	14.45	14.47	14.40	14.76	3,627,022	14.517	-0.47%
2023-11-01	0	16.90	16.88	16.90	16.86	17.18	3,632,700	61,629,428	16.965	14.54	14.52	14.54	14.50	14.78	4,222,498	14.595	-1.40%
2023-10-31	0	17.14	17.12	17.14	16.92	17.34	3,941,386	67,437,886	17.110	14.75	14.73	14.75	14.56	14.92	4,581,302	14.720	0.23%
2023-10-30	0	17.10	17.10	17.12	16.80	17.62	13,247,700	225,946,585	17.056	14.71	14.71	14.73	14.45	15.16	15,398,571	14.673	-4.47%
2023-10-27	0	17.90	17.90	17.94	17.42	18.30	6,232,282	111,200,905	17.843	15.40	15.40	15.43	14.99	15.74	7,244,143	15.350	-3.03%
2023-10-26	0	18.46	18.46	18.48	18.28	18.72	3,277,904	60,518,020	18.462	15.88	15.88	15.90	15.73	16.11	3,810,098	15.884	-0.43%
2023-10-25	0	18.54	18.54	18.58	18.46	19.16	3,676,100	68,720,166	18.694	15.95	15.95	15.98	15.88	16.48	4,272,945	16.083	-1.38%
2023-10-24	0	18.80	18.80	18.86	18.62	19.10	2,495,619	46,820,356	18.761	16.17	16.17	16.23	16.02	16.43	2,900,803	16.140	-0.53%
2023-10-20	0	18.90	18.86	18.90	18.76	19.16	3,136,240	59,397,888	18.939	16.26	16.23	16.26	16.14	16.48	3,645,434	16.294	-1.05%
2023-10-19	0	19.10	19.08	19.10	19.10	19.64	3,569,682	68,550,524	19.204	16.43	16.41	16.43	16.43	16.90	4,149,249	16.521	-3.44%
2023-10-18	0	19.78	19.78	19.80	19.72	20.10	3,804,532	75,586,735	19.868	17.02	17.02	17.03	16.97	17.29	4,422,229	17.092	-1.59%
2023-10-17	0	20.10	20.10	20.15	19.80	20.25	3,934,450	78,853,079	20.042	17.29	17.29	17.34	17.03	17.42	4,573,240	17.242	0.50%
2023-10-16	0	20.00	19.96	20.00	19.88	20.20	2,473,029	49,462,004	20.001	17.21	17.17	17.21	17.10	17.38	2,874,545	17.207	-0.25%
2023-10-13	0	20.05	20.00	20.05	19.62	20.10	3,762,700	75,152,760	19.973	17.25	17.21	17.25	16.88	17.29	4,373,605	17.183	0.00%
2023-10-12	0	20.05	20.00	20.05	19.64	20.30	10,224,930	204,896,967	20.039	17.25	17.21	17.25	16.90	17.46	11,885,030	17.240	4.54%
2023-10-11	0	19.18	19.16	19.18	18.90	19.32	4,296,271	82,379,239	19.175	16.50	16.48	16.50	16.26	16.62	4,993,805	16.496	2.35%
2023-10-10	0	18.74	18.72	18.74	18.64	19.28	3,492,250	66,033,788	18.909	16.12	16.11	16.12	16.04	16.59	4,059,245	16.268	-0.64%
2023-10-09	0	18.86	18.86	18.90	18.42	19.08	2,427,499	45,797,764	18.866	16.23	16.23	16.26	15.85	16.41	2,821,623	16.231	1.40%
2023-10-06	0	18.60	18.58	18.60	18.22	18.80	661,800	12,301,275	18.588	16.00	15.98	16.00	15.68	16.17	769,249	15.991	1.64%
2023-10-05	0	18.30	18.30	18.34	18.22	18.60	1,197,772	22,009,347	18.375	15.74	15.74	15.78	15.68	16.00	1,392,240	15.809	-0.44%
2023-10-04	0	18.38	18.38	18.40	18.12	18.46	1,231,172	22,567,659	18.330	15.81	15.81	15.83	15.59	15.88	1,431,063	15.770	-0.54%
2023-10-03	0	18.48	18.46	18.48	18.16	18.68	2,081,100	38,200,079	18.356	15.90	15.88	15.90	15.62	16.07	2,418,983	15.792	-2.12%
2023-09-29	0	18.88	18.88	18.90	18.32	19.44	3,358,127	62,644,901	18.655	16.24	16.24	16.26	15.76	16.72	3,903,346	16.049	-2.38%
2023-09-28	0	19.34	19.32	19.34	19.20	19.46	2,733,452	52,922,020	19.361	16.64	16.62	16.64	16.52	16.74	3,177,250	16.657	0.73%
2023-09-27	0	19.20	19.20	19.24	19.18	19.48	1,700,982	32,807,881	19.288	16.52	16.52	16.55	16.50	16.76	1,977,150	16.594	-0.21%
2023-09-26	0	19.24	19.24	19.26	19.10	19.58	2,562,600	49,580,115	19.348	16.55	16.55	16.57	16.43	16.85	2,978,659	16.645	-1.43%
2023-09-25	0	19.52	19.48	19.52	19.40	19.70	3,867,800	75,419,570	19.499	16.79	16.76	16.79	16.69	16.95	4,495,769	16.776	-1.91%
2023-09-22	0	19.90	19.84	19.90	19.18	19.90	5,140,582	100,893,627	19.627	17.12	17.07	17.12	16.50	17.12	5,975,197	16.885	3.22%
2023-09-21	0	19.28	19.26	19.28	19.22	19.54	3,237,011	62,688,686	19.366	16.59	16.57	16.59	16.54	16.81	3,762,566	16.661	-0.41%
2023-09-20	0	19.36	19.34	19.36	19.28	19.66	3,625,900	70,428,817	19.424	16.66	16.64	16.66	16.59	16.91	4,214,594	16.711	-0.82%
2023-09-19	0	19.52	19.50	19.52	19.32	19.60	2,376,369	46,309,205	19.487	16.79	16.78	16.79	16.62	16.86	2,762,192	16.765	-0.20%
2023-09-18	0	19.56	19.52	19.56	19.26	19.78	3,113,902	60,697,210	19.492	16.83	16.79	16.83	16.57	17.02	3,619,469	16.770	-1.11%
2023-09-15	0	19.78	19.78	19.80	19.46	20.10	4,793,856	95,018,200	19.821	17.02	17.02	17.03	16.74	17.29	5,572,177	17.052	1.23%
2023-09-14	0	19.54	19.52	19.54	19.44	19.84	2,407,499	47,183,629	19.599	16.81	16.79	16.81	16.72	17.07	2,798,376	16.861	-0.20%
2023-09-13	0	19.58	19.54	19.58	19.44	20.05	3,324,164	65,270,074	19.635	16.85	16.81	16.85	16.72	17.25	3,863,869	16.892	-0.10%
2023-09-12	0	19.60	19.60	19.62	19.28	20.45	6,893,751	135,341,371	19.633	16.86	16.86	16.88	16.59	17.59	8,013,007	16.890	-3.92%
2023-09-11	0	20.40	20.40	20.45	19.96	20.50	2,860,836	58,064,368	20.296	17.55	17.55	17.59	17.17	17.64	3,325,316	17.461	1.24%
2023-09-07	0	20.15	20.10	20.15	19.98	20.55	2,990,410	60,329,962	20.175	17.34	17.29	17.34	17.19	17.68	3,475,927	17.357	-1.71%
2023-09-06	0	20.50	20.50	20.55	20.20	20.65	2,655,889	54,306,444	20.448	17.64	17.64	17.68	17.38	17.77	3,087,094	17.591	0.49%
2023-09-05	0	20.40	20.40	20.45	20.30	20.75	4,057,756	83,157,770	20.494	17.55	17.55	17.59	17.46	17.85	4,716,566	17.631	-1.69%
2023-09-04	0	20.75	20.75	20.80	19.90	20.90	10,648,962	218,946,297	20.560	17.85	17.85	17.89	17.12	17.98	12,377,907	17.688	5.65%
2023-08-31	0	19.64	19.64	19.74	19.60	20.30	7,564,196	149,320,090	19.740	16.90	16.90	16.98	16.86	17.46	8,792,304	16.983	-1.80%
2023-08-30	0	20.00	19.98	20.00	19.88	20.70	6,018,980	121,189,138	20.135	17.21	17.19	17.21	17.10	17.81	6,996,210	17.322	-1.48%
2023-08-29	0	20.30	20.25	20.30	19.50	20.45	5,762,400	115,772,149	20.091	17.46	17.42	17.46	16.78	17.59	6,697,972	17.285	2.84%
2023-08-28	0	19.74	19.68	19.74	19.64	21.05	8,345,800	169,477,960	20.307	16.98	16.93	16.98	16.90	18.11	9,700,808	17.470	1.33%
2023-08-25	0	19.48	19.48	19.54	19.12	19.80	3,977,100	77,693,254	19.535	16.76	16.76	16.81	16.45	17.03	4,622,814	16.806	1.35%
2023-08-24	0	19.22	19.22	19.24	18.86	19.40	4,148,060	79,423,764	19.147	16.54	16.54	16.55	16.23	16.69	4,821,531	16.473	0.63%
2023-08-23	0	19.10	19.10	19.12	18.80	19.28	4,334,390	82,541,181	19.043	16.43	16.43	16.45	16.17	16.59	5,038,113	16.383	-0.93%
2023-08-22	0	19.28	19.26	19.28	18.94	19.54	3,373,620	64,974,457	19.260	16.59	16.57	16.59	16.29	16.81	3,921,354	16.569	0.63%
2023-08-21	0	19.16	19.16	19.20	19.00	19.84	4,812,637	92,668,153	19.255	16.48	16.48	16.52	16.35	17.07	5,594,008	16.566	-3.33%
2023-08-18	0	19.82	19.82	19.84	19.58	20.65	5,860,374	118,276,274	20.182	17.05	17.05	17.07	16.85	17.77	6,811,853	17.363	0.30%
2023-08-17	0	19.76	19.76	19.78	19.32	19.76	2,519,253	49,192,687	19.527	17.00	17.00	17.02	16.62	17.00	2,928,274	16.799	-0.20%
2023-08-16	0	19.80	19.80	19.82	19.72	20.20	3,356,444	66,649,061	19.857	17.03	17.03	17.05	16.97	17.38	3,901,390	17.083	-1.25%
2023-08-15	0	20.05	20.05	20.10	19.96	20.60	3,073,500	62,193,953	20.236	17.25	17.25	17.29	17.17	17.72	3,572,508	17.409	-0.25%
2023-08-14	0	20.10	20.10	20.15	19.72	20.20	5,332,793	106,161,923	19.907	17.29	17.29	17.34	16.97	17.38	6,198,615	17.127	-1.71%
2023-08-11	0	20.45	20.45	20.50	20.20	20.95	3,735,901	76,506,899	20.479	17.59	17.59	17.64	17.38	18.02	4,342,455	17.618	-1.92%
2023-08-10	0	20.85	20.85	20.90	20.70	21.25	3,988,753	83,473,535	20.927	17.94	17.94	17.98	17.81	18.28	4,636,359	18.004	-1.65%
2023-08-09	0	21.20	21.15	21.20	20.90	21.30	2,510,436	52,975,902	21.102	18.24	18.20	18.24	17.98	18.32	2,918,026	18.155	0.24%
2023-08-08	0	21.15	21.15	21.20	21.00	21.60	4,216,800	89,436,604	21.210	18.20	18.20	18.24	18.07	18.58	4,901,432	18.247	-2.31%
2023-08-07	0	21.65	21.65	21.70	21.40	22.50	5,932,700	128,912,176	21.729	18.63	18.63	18.67	18.41	19.36	6,895,922	18.694	-4.63%
2023-08-04	0	22.70	22.65	22.70	22.50	23.45	7,924,958	182,376,247	23.013	19.53	19.49	19.53	19.36	20.17	9,211,639	19.798	1.57%
2023-08-03	0	22.35	22.30	22.35	21.65	22.80	6,445,695	143,705,472	22.295	19.23	19.19	19.23	18.63	19.62	7,492,206	19.181	1.36%
2023-08-02	0	22.05	22.00	22.05	21.80	22.50	6,989,900	154,542,252	22.109	18.97	18.93	18.97	18.75	19.36	8,124,767	19.021	-0.45%
2023-08-01	0	22.15	22.10	22.15	21.85	22.80	5,038,820	111,983,568	22.224	19.06	19.01	19.06	18.80	19.62	5,856,913	19.120	-1.56%
2023-07-31	0	22.50	22.45	22.50	22.30	23.15	10,012,674	227,092,632	22.681	19.36	19.31	19.36	19.19	19.92	11,638,313	19.513	1.35%
2023-07-28	0	22.20	22.15	22.20	20.70	22.40	10,916,900	240,305,462	22.012	19.10	19.06	19.10	17.81	19.27	12,689,347	18.938	5.46%
2023-07-27	0	21.05	21.00	21.05	20.35	21.35	5,790,607	122,045,754	21.077	18.11	18.07	18.11	17.51	18.37	6,730,759	18.133	3.44%
2023-07-26	0	20.35	20.35	20.45	20.10	20.65	4,522,190	92,083,782	20.363	17.51	17.51	17.59	17.29	17.77	5,256,404	17.518	-0.97%
2023-07-25	0	20.55	20.50	20.55	18.98	20.60	9,018,900	181,298,492	20.102	17.68	17.64	17.68	16.33	17.72	10,483,191	17.294	10.48%
2023-07-24	0	18.60	18.60	18.62	18.46	19.20	3,799,140	71,097,129	18.714	16.00	16.00	16.02	15.88	16.52	4,415,961	16.100	-3.13%
2023-07-21	0	19.20	19.14	19.20	19.04	19.28	1,616,900	30,958,395	19.147	16.52	16.47	16.52	16.38	16.59	1,879,417	16.472	0.84%
2023-07-20	0	19.04	19.02	19.04	18.98	19.52	2,443,734	46,778,880	19.142	16.38	16.36	16.38	16.33	16.79	2,840,494	16.469	-0.31%
2023-07-19	0	19.10	19.10	19.12	18.92	19.44	6,120,682	117,023,870	19.119	16.43	16.43	16.45	16.28	16.72	7,114,424	16.449	-1.75%
2023-07-18	0	19.44	19.44	19.46	19.34	20.05	3,988,500	77,772,276	19.499	16.72	16.72	16.74	16.64	17.25	4,636,065	16.775	-3.04%
2023-07-14	0	20.05	20.00	20.05	19.90	20.50	1,775,200	35,622,091	20.067	17.25	17.21	17.25	17.12	17.64	2,063,418	17.264	-1.23%
2023-07-13	0	20.30	20.25	20.30	19.78	20.40	4,659,900	93,608,612	20.088	17.46	17.42	17.46	17.02	17.55	5,416,472	17.282	3.15%
2023-07-12	0	19.68	19.66	19.68	19.48	19.90	2,682,733	52,778,891	19.674	16.93	16.91	16.93	16.76	17.12	3,118,296	16.926	1.03%
2023-07-11	0	19.48	19.48	19.50	19.30	19.66	1,777,293	34,540,245	19.434	16.76	16.76	16.78	16.60	16.91	2,065,851	16.720	0.93%
2023-07-10	0	19.30	19.30	19.36	19.10	19.88	3,406,367	65,711,789	19.291	16.60	16.60	16.66	16.43	17.10	3,959,418	16.596	-1.43%
2023-07-07	0	19.58	19.56	19.58	19.24	19.62	2,696,900	52,538,591	19.481	16.85	16.83	16.85	16.55	16.88	3,134,764	16.760	0.72%
2023-07-06	0	19.44	19.42	19.44	19.28	20.10	3,957,256	77,533,809	19.593	16.72	16.71	16.72	16.59	17.29	4,599,749	16.856	-0.67%
2023-07-05	0	20.75	20.75	20.80	20.70	21.30	2,879,900	60,084,017	20.863	16.84	16.84	16.88	16.80	17.28	3,548,935	16.930	-2.12%
2023-07-04	0	21.20	21.15	21.20	21.05	21.60	2,866,200	61,009,683	21.286	17.20	17.16	17.20	17.08	17.53	3,532,053	17.273	-0.47%
2023-07-03	0	21.30	21.25	21.30	20.80	21.60	5,818,404	123,725,097	21.264	17.28	17.24	17.28	16.88	17.53	7,170,089	17.256	3.15%
2023-06-30	0	20.65	20.65	20.70	20.35	20.80	1,634,850	33,755,617	20.648	16.76	16.76	16.80	16.51	16.88	2,014,645	16.755	0.73%
2023-06-29	0	20.50	20.45	20.50	20.35	20.85	1,994,967	40,864,954	20.484	16.64	16.59	16.64	16.51	16.92	2,458,422	16.622	-0.49%
2023-06-28	0	20.60	20.55	20.60	20.45	20.80	2,683,998	55,381,333	20.634	16.72	16.68	16.72	16.59	16.88	3,307,523	16.744	0.49%
2023-06-27	0	20.50	20.45	20.50	19.96	20.75	2,973,045	60,820,821	20.457	16.64	16.59	16.64	16.20	16.84	3,663,719	16.601	3.12%
2023-06-26	0	19.88	19.88	19.90	19.76	20.35	3,344,100	66,666,486	19.936	16.13	16.13	16.15	16.03	16.51	4,120,975	16.177	-1.58%
2023-06-23	0	20.20	20.20	20.25	19.92	20.40	1,533,365	30,843,981	20.115	16.39	16.39	16.43	16.16	16.55	1,889,584	16.323	-1.22%
2023-06-21	0	20.45	20.45	20.50	20.30	20.70	1,753,259	35,926,131	20.491	16.59	16.59	16.64	16.47	16.80	2,160,562	16.628	-0.97%
2023-06-20	0	20.65	20.60	20.65	20.45	20.95	2,010,600	41,368,393	20.575	16.76	16.72	16.76	16.59	17.00	2,477,686	16.696	-1.43%
2023-06-19	0	20.95	20.90	20.95	20.30	21.55	5,503,011	113,876,112	20.693	17.00	16.96	17.00	16.47	17.49	6,781,426	16.792	-2.78%
2023-06-16	0	21.55	21.55	21.60	21.05	21.60	13,592,742	292,073,775	21.488	17.49	17.49	17.53	17.08	17.53	16,750,499	17.437	0.70%
2023-06-15	0	21.40	21.35	21.40	21.05	22.00	3,129,938	67,028,069	21.415	17.37	17.33	17.37	17.08	17.85	3,857,060	17.378	-0.47%
2023-06-14	0	21.50	21.45	21.50	21.20	22.15	3,034,185	65,313,052	21.526	17.45	17.41	17.45	17.20	17.97	3,739,063	17.468	-0.46%
2023-06-13	0	21.60	21.55	21.60	21.25	21.75	3,190,102	68,563,849	21.493	17.53	17.49	17.53	17.24	17.65	3,931,201	17.441	0.00%
2023-06-12	0	21.60	21.55	21.60	21.25	21.90	4,294,766	93,057,133	21.668	17.53	17.49	17.53	17.24	17.77	5,292,492	17.583	0.70%
2023-06-09	0	21.45	21.45	21.50	21.35	21.70	3,638,100	78,282,360	21.517	17.41	17.41	17.45	17.33	17.61	4,483,274	17.461	0.47%
2023-06-08	0	21.35	21.30	21.35	20.40	21.55	5,907,728	125,528,476	21.248	17.33	17.28	17.33	16.55	17.49	7,280,164	17.243	3.39%
2023-06-07	0	20.65	20.60	20.65	20.60	21.25	2,989,030	62,200,176	20.810	16.76	16.72	16.76	16.72	17.24	3,683,418	16.887	-0.48%
2023-06-06	0	20.75	20.75	20.80	20.40	21.50	5,045,399	105,725,033	20.955	16.84	16.84	16.88	16.55	17.45	6,217,506	17.004	1.97%
2023-06-05	0	20.35	20.35	20.40	19.98	20.75	3,542,212	72,429,340	20.448	16.51	16.51	16.55	16.21	16.84	4,365,110	16.593	-0.49%
2023-06-02	0	20.45	20.45	20.50	20.10	20.75	7,674,452	156,846,727	20.438	16.59	16.59	16.64	16.31	16.84	9,457,319	16.585	2.25%
2023-06-01	0	20.00	19.98	20.00	19.90	20.35	3,412,396	68,424,799	20.052	16.23	16.21	16.23	16.15	16.51	4,205,137	16.272	-1.23%
2023-05-31	0	20.25	20.25	20.30	19.98	20.75	9,279,741	187,356,785	20.190	16.43	16.43	16.47	16.21	16.84	11,435,536	16.384	-2.64%
2023-05-30	0	20.80	20.75	20.80	20.35	21.05	2,747,050	56,745,231	20.657	16.88	16.84	16.88	16.51	17.08	3,385,223	16.763	0.24%
2023-05-29	0	20.75	20.70	20.75	20.70	21.40	2,712,800	56,717,763	20.908	16.84	16.80	16.84	16.80	17.37	3,343,016	16.966	-0.95%
2023-05-25	0	20.95	20.90	20.95	20.65	21.40	6,091,300	127,303,761	20.899	17.00	16.96	17.00	16.76	17.37	7,506,382	16.959	-2.56%
2023-05-24	0	21.50	21.45	21.50	21.20	21.90	5,566,600	119,645,110	21.493	17.45	17.41	17.45	17.20	17.77	6,859,788	17.442	-2.05%
2023-05-23	0	21.95	21.90	21.95	21.80	22.55	2,596,866	57,235,527	22.040	17.81	17.77	17.81	17.69	18.30	3,200,149	17.885	-1.35%
2023-05-22	0	22.25	22.20	22.25	22.10	22.60	4,657,900	103,740,893	22.272	18.06	18.01	18.06	17.93	18.34	5,739,986	18.073	-1.11%
2023-05-19	0	22.50	22.50	22.55	22.10	22.80	2,578,986	57,912,684	22.456	18.26	18.26	18.30	17.93	18.50	3,178,115	18.222	-1.53%
2023-05-18	0	22.85	22.75	22.85	22.35	23.10	5,684,094	129,601,877	22.801	18.54	18.46	18.54	18.14	18.75	7,004,577	18.502	3.39%
2023-05-17	0	22.10	22.10	22.15	21.90	22.60	4,919,691	109,128,326	22.182	17.93	17.93	17.97	17.77	18.34	6,062,594	18.000	-1.34%
2023-05-16	0	22.40	22.40	22.45	22.25	23.25	4,191,882	94,753,349	22.604	18.18	18.18	18.22	18.06	18.87	5,165,706	18.343	-2.61%
2023-05-15	0	23.00	22.95	23.00	21.85	23.15	11,545,159	261,929,305	22.687	18.66	18.62	18.66	17.73	18.79	14,227,238	18.410	0.66%
2023-05-12	0	22.85	22.85	22.90	22.60	23.45	6,485,818	148,295,645	22.865	18.54	18.54	18.58	18.34	19.03	7,992,551	18.554	-2.77%
2023-05-11	0	23.50	23.45	23.50	23.20	24.20	6,200,750	145,825,658	23.517	19.07	19.03	19.07	18.83	19.64	7,641,259	19.084	-0.21%
2023-05-10	0	23.55	23.55	23.60	23.25	24.05	5,378,791	126,577,491	23.533	19.11	19.11	19.15	18.87	19.52	6,628,349	19.096	-1.46%
2023-05-09	0	23.90	23.90	24.00	23.70	24.95	6,407,589	155,078,992	24.202	19.39	19.39	19.48	19.23	20.25	7,896,149	19.640	-3.04%
2023-05-08	0	24.65	24.65	24.70	24.05	25.00	13,214,914	325,109,299	24.602	20.00	20.00	20.04	19.52	20.29	16,284,897	19.964	1.23%
2023-05-05	0	24.35	24.30	24.35	23.70	24.70	10,349,400	250,384,622	24.193	19.76	19.72	19.76	19.23	20.04	12,753,690	19.632	1.46%
2023-05-04	0	24.00	23.95	24.00	22.25	24.05	14,737,742	347,191,571	23.558	19.48	19.44	19.48	18.06	19.52	18,161,496	19.117	8.60%
2023-05-03	0	22.10	22.10	22.15	21.65	22.15	1,628,900	35,804,758	21.981	17.93	17.93	17.97	17.57	17.97	2,007,313	17.837	0.00%
2023-05-02	0	22.10	22.10	22.15	22.00	22.75	3,247,200	72,245,015	22.248	17.93	17.93	17.97	17.85	18.46	4,001,563	18.054	-1.34%
2023-04-28	0	22.40	22.40	22.55	22.20	23.50	17,961,437	410,365,646	22.847	18.18	18.18	18.30	18.01	19.07	22,134,094	18.540	1.82%
2023-04-27	0	22.00	21.95	22.00	20.80	22.55	13,055,718	286,021,566	21.908	17.85	17.81	17.85	16.88	18.30	16,088,718	17.778	5.26%
2023-04-26	0	20.90	20.85	20.90	20.40	20.95	4,067,405	84,214,042	20.705	16.96	16.92	16.96	16.55	17.00	5,012,312	16.801	0.97%
2023-04-25	0	20.70	20.70	20.75	20.30	21.00	4,443,939	92,167,478	20.740	16.80	16.80	16.84	16.47	17.04	5,476,319	16.830	-0.24%
2023-04-24	0	20.75	20.75	20.80	20.35	21.35	8,932,967	185,367,909	20.751	16.84	16.84	16.88	16.51	17.33	11,008,202	16.839	3.75%
2023-04-21	0	20.00	20.00	20.05	19.90	20.55	2,597,139	52,103,834	20.062	16.23	16.23	16.27	16.15	16.68	3,200,486	16.280	-1.96%
2023-04-20	0	20.40	20.40	20.45	19.86	20.60	4,446,400	89,793,604	20.195	16.55	16.55	16.59	16.12	16.72	5,479,352	16.388	0.74%
2023-04-19	0	20.25	20.20	20.25	20.10	20.55	3,726,201	75,617,748	20.294	16.43	16.39	16.43	16.31	16.68	4,591,842	16.468	-2.41%
2023-04-18	0	20.75	20.70	20.75	20.25	21.00	4,319,890	89,574,118	20.735	16.84	16.80	16.84	16.43	17.04	5,323,452	16.826	1.47%
2023-04-17	0	20.45	20.40	20.45	19.46	20.50	3,867,661	78,127,450	20.200	16.59	16.55	16.59	15.79	16.64	4,766,165	16.392	3.39%
2023-04-14	0	19.78	19.78	19.80	19.58	19.90	2,155,288	42,587,515	19.760	16.05	16.05	16.07	15.89	16.15	2,655,987	16.035	1.02%
2023-04-13	0	19.58	19.58	19.60	19.16	19.76	2,752,565	53,852,732	19.565	15.89	15.89	15.91	15.55	16.03	3,392,019	15.876	0.31%
2023-04-12	0	19.52	19.44	19.52	19.10	19.92	5,008,777	98,301,372	19.626	15.84	15.78	15.84	15.50	16.16	6,172,376	15.926	2.09%
2023-04-11	0	19.12	19.12	19.14	18.88	19.44	3,501,262	66,906,167	19.109	15.52	15.52	15.53	15.32	15.78	4,314,647	15.507	0.63%
2023-04-06	0	19.00	19.00	19.02	18.86	19.16	3,106,038	59,064,247	19.016	15.42	15.42	15.43	15.30	15.55	3,827,608	15.431	-0.11%
2023-04-04	0	19.02	19.00	19.02	18.94	19.24	2,525,164	48,037,265	19.023	15.43	15.42	15.43	15.37	15.61	3,111,790	15.437	-0.42%
2023-04-03	0	19.10	19.10	19.12	18.70	19.34	5,933,285	113,081,722	19.059	15.50	15.50	15.52	15.17	15.69	7,311,658	15.466	2.36%
2023-03-31	0	18.66	18.66	18.68	18.20	19.46	8,488,998	160,742,563	18.935	15.14	15.14	15.16	14.77	15.79	10,461,094	15.366	3.90%
2023-03-30	0	17.96	17.94	17.96	17.54	18.62	3,899,344	69,409,743	17.800	14.57	14.56	14.57	14.23	15.11	4,805,208	14.445	-2.39%
2023-03-29	0	18.40	18.38	18.40	18.16	18.98	3,032,216	55,544,551	18.318	14.93	14.92	14.93	14.74	15.40	3,736,636	14.865	-1.08%
2023-03-28	0	18.60	18.56	18.60	18.26	18.66	3,053,580	56,533,751	18.514	15.09	15.06	15.09	14.82	15.14	3,762,963	15.024	2.20%
2023-03-27	0	18.20	18.20	18.22	18.06	18.72	2,238,100	40,678,162	18.175	14.77	14.77	14.79	14.66	15.19	2,758,037	14.749	-1.62%
2023-03-24	0	18.50	18.50	18.52	18.42	18.80	2,637,929	48,959,094	18.560	15.01	15.01	15.03	14.95	15.26	3,250,752	15.061	-2.63%
2023-03-23	0	19.00	18.96	19.00	18.42	19.00	1,940,670	36,580,398	18.849	15.42	15.39	15.42	14.95	15.42	2,391,511	15.296	1.50%
2023-03-22	0	18.72	18.70	18.72	18.54	18.86	1,373,283	25,723,756	18.732	15.19	15.17	15.19	15.04	15.30	1,692,313	15.200	1.85%
2023-03-21	0	18.38	18.38	18.40	18.26	18.62	1,263,641	23,274,356	18.419	14.92	14.92	14.93	14.82	15.11	1,557,200	14.946	0.11%
2023-03-20	0	18.36	18.34	18.36	18.04	18.90	3,861,400	70,750,812	18.323	14.90	14.88	14.90	14.64	15.34	4,758,450	14.868	-2.13%
2023-03-17	0	18.76	18.74	18.76	18.42	18.90	6,502,770	121,684,811	18.713	15.22	15.21	15.22	14.95	15.34	8,013,441	15.185	1.96%
2023-03-16	0	18.40	18.38	18.40	18.14	18.74	1,824,703	33,443,568	18.328	14.93	14.92	14.93	14.72	15.21	2,248,603	14.873	-1.29%
2023-03-15	0	18.64	18.64	18.66	18.32	18.78	2,343,307	43,718,467	18.657	15.13	15.13	15.14	14.87	15.24	2,887,685	15.140	2.64%
2023-03-14	0	18.16	18.14	18.16	18.04	18.74	4,156,295	75,982,618	18.281	14.74	14.72	14.74	14.64	15.21	5,121,852	14.835	-4.62%
2023-03-13	0	19.04	19.04	19.06	18.86	19.16	1,957,149	37,194,557	19.005	15.45	15.45	15.47	15.30	15.55	2,411,818	15.422	1.06%
2023-03-10	0	18.84	18.82	18.84	18.70	19.04	1,765,142	33,266,754	18.847	15.29	15.27	15.29	15.17	15.45	2,175,206	15.294	-0.95%
2023-03-09	0	19.02	19.02	19.04	19.00	19.80	3,261,813	62,887,081	19.280	15.43	15.43	15.45	15.42	16.07	4,019,571	15.645	-3.26%
2023-03-08	0	19.66	19.66	19.68	19.32	19.70	1,960,400	38,264,835	19.519	15.95	15.95	15.97	15.68	15.99	2,415,824	15.839	-1.11%
2023-03-07	0	19.88	19.86	19.88	19.68	20.55	2,427,178	48,724,107	20.074	16.13	16.12	16.13	15.97	16.68	2,991,041	16.290	-0.85%
2023-03-06	0	20.05	20.00	20.05	19.90	20.60	1,767,444	35,469,960	20.069	16.27	16.23	16.27	16.15	16.72	2,178,042	16.285	-1.72%
2023-03-03	0	20.40	20.40	20.45	20.25	20.55	1,839,952	37,565,988	20.417	16.55	16.55	16.59	16.43	16.68	2,267,395	16.568	0.74%
2023-03-02	0	20.25	20.25	20.30	19.96	20.50	2,146,040	43,546,035	20.291	16.43	16.43	16.47	16.20	16.64	2,644,591	16.466	0.75%
2023-03-01	0	20.10	20.10	20.15	19.12	20.20	3,907,370	77,731,918	19.894	16.31	16.31	16.35	15.52	16.39	4,815,099	16.143	5.79%
2023-02-28	0	19.00	19.00	19.02	18.94	19.64	4,374,341	83,641,644	19.121	15.42	15.42	15.43	15.37	15.94	5,390,553	15.516	-2.16%
2023-02-27	0	19.42	19.42	19.44	19.24	19.82	3,076,023	59,800,606	19.441	15.76	15.76	15.78	15.61	16.08	3,790,620	15.776	-2.71%
2023-02-24	0	19.96	19.94	19.96	19.76	20.20	1,844,236	36,715,658	19.908	16.20	16.18	16.20	16.03	16.39	2,272,674	16.155	-0.94%
2023-02-23	0	20.15	20.10	20.15	20.05	20.55	1,367,209	27,657,413	20.229	16.35	16.31	16.35	16.27	16.68	1,684,828	16.416	-0.49%
2023-02-22	0	20.25	20.20	20.25	20.10	20.60	1,638,850	33,270,454	20.301	16.43	16.39	16.43	16.31	16.72	2,019,575	16.474	-1.70%
2023-02-21	0	20.60	20.60	20.65	20.45	20.95	2,780,119	57,389,858	20.643	16.72	16.72	16.76	16.59	17.00	3,425,974	16.751	-0.24%
2023-02-20	0	20.65	20.65	20.70	19.56	20.85	4,958,673	101,056,182	20.380	16.76	16.76	16.80	15.87	16.92	6,110,632	16.538	4.82%
2023-02-17	0	19.70	19.68	19.70	19.60	20.20	1,894,400	37,625,363	19.861	15.99	15.97	15.99	15.91	16.39	2,334,492	16.117	-0.81%
2023-02-16	0	19.86	19.82	19.86	19.64	20.30	3,422,465	68,354,524	19.972	16.12	16.08	16.12	15.94	16.47	4,217,545	16.207	0.20%
2023-02-15	0	19.82	19.82	19.84	19.70	20.50	4,746,400	94,551,035	19.921	16.08	16.08	16.10	15.99	16.64	5,849,046	16.165	-3.32%
2023-02-14	0	20.50	20.50	20.60	20.20	20.60	2,678,100	54,785,981	20.457	16.64	16.64	16.72	16.39	16.72	3,300,255	16.601	0.49%
2023-02-13	0	20.40	20.40	20.45	19.92	20.50	2,554,818	51,855,901	20.297	16.55	16.55	16.59	16.16	16.64	3,148,333	16.471	0.74%
2023-02-10	0	20.25	20.20	20.25	20.00	20.55	2,474,740	50,049,531	20.224	16.43	16.39	16.43	16.23	16.68	3,049,652	16.412	-0.98%
2023-02-09	0	20.45	20.45	20.50	19.84	20.60	3,700,300	75,610,116	20.434	16.59	16.59	16.64	16.10	16.72	4,559,924	16.581	2.00%
2023-02-08	0	20.05	20.00	20.05	19.80	20.55	3,757,001	75,446,224	20.082	16.27	16.23	16.27	16.07	16.68	4,629,797	16.296	0.00%
2023-02-07	0	20.05	20.00	20.05	19.94	20.30	3,166,869	63,635,541	20.094	16.27	16.23	16.27	16.18	16.47	3,902,571	16.306	-0.25%
2023-02-06	0	20.10	20.10	20.15	19.70	20.25	4,730,349	94,835,722	20.048	16.31	16.31	16.35	15.99	16.43	5,829,266	16.269	-0.74%
2023-02-03	0	20.25	20.20	20.25	19.62	20.40	8,366,181	166,764,167	19.933	16.43	16.39	16.43	15.92	16.55	10,309,745	16.175	0.00%
2023-02-02	0	20.25	20.20	20.25	20.15	21.35	9,150,747	187,605,791	20.502	16.43	16.39	16.43	16.35	17.33	11,276,575	16.637	-4.26%
2023-02-01	0	21.15	21.10	21.15	20.50	21.20	4,961,921	103,359,581	20.831	17.16	17.12	17.16	16.64	17.20	6,114,635	16.904	0.71%
2023-01-31	0	21.00	21.00	21.05	20.75	22.25	10,941,341	231,643,940	21.171	17.04	17.04	17.08	16.84	18.06	13,483,146	17.180	-3.00%
2023-01-30	0	21.65	21.60	21.65	21.45	22.90	6,804,854	148,650,489	21.845	17.57	17.53	17.57	17.41	18.58	8,385,703	17.727	-5.87%
2023-01-27	0	23.00	23.00	23.05	22.60	23.00	1,805,772	41,293,188	22.867	18.66	18.66	18.70	18.34	18.66	2,225,274	18.556	0.22%
2023-01-26	0	22.95	22.90	22.95	22.20	23.00	2,824,771	64,444,694	22.814	18.62	18.58	18.62	18.01	18.66	3,480,999	18.513	3.61%
2023-01-20	0	22.15	22.15	22.20	21.85	22.30	2,977,751	65,741,882	22.078	17.97	17.97	18.01	17.73	18.10	3,669,518	17.916	2.07%
2023-01-19	0	21.70	21.65	21.70	21.15	21.90	2,202,244	47,663,248	21.643	17.61	17.57	17.61	17.16	17.77	2,713,852	17.563	0.93%
2023-01-18	0	21.50	21.50	21.55	21.20	22.00	7,000,579	150,174,828	21.452	17.45	17.45	17.49	17.20	17.85	8,626,897	17.408	-1.38%
2023-01-17	0	21.80	21.80	21.85	21.40	22.35	8,107,768	175,691,306	21.670	17.69	17.69	17.73	17.37	18.14	9,991,300	17.584	-3.33%
2023-01-16	0	22.55	22.50	22.55	22.20	23.15	14,232,200	322,501,101	22.660	18.30	18.26	18.30	18.01	18.79	17,538,511	18.388	-2.80%
2023-01-13	0	23.20	23.10	23.20	22.30	23.30	9,927,936	227,414,530	22.907	18.83	18.75	18.83	18.10	18.91	12,234,315	18.588	3.34%
2023-01-12	0	22.45	22.25	22.45	21.65	22.80	17,604,826	389,967,483	22.151	18.22	18.06	18.22	17.57	18.50	21,694,638	17.975	-0.44%
2023-01-11	0	22.55	22.50	22.55	21.45	22.65	14,950,274	334,107,612	22.348	18.30	18.26	18.30	17.41	18.38	18,423,402	18.135	4.40%
2023-01-10	0	21.60	21.60	21.65	21.25	22.00	6,534,098	141,097,694	21.594	17.53	17.53	17.57	17.24	17.85	8,052,047	17.523	-0.46%
2023-01-09	0	21.70	21.65	21.70	21.40	21.90	5,811,960	126,033,028	21.685	17.61	17.57	17.61	17.37	17.77	7,162,148	17.597	2.12%
2023-01-06	0	21.25	21.20	21.25	20.90	21.35	2,787,963	58,825,333	21.100	17.24	17.20	17.24	16.96	17.33	3,435,640	17.122	0.47%
2023-01-05	0	21.15	21.05	21.15	20.70	21.40	8,070,612	170,608,375	21.140	17.16	17.08	17.16	16.80	17.37	9,945,512	17.154	1.68%
2023-01-04	0	20.80	20.80	20.85	19.70	20.95	8,321,526	170,966,748	20.545	16.88	16.88	16.92	15.99	17.00	10,254,716	16.672	5.37%
2023-01-03	0	19.74	19.74	19.76	18.76	19.98	5,252,629	102,999,381	19.609	16.02	16.02	16.03	15.22	16.21	6,472,878	15.912	3.35%
2022-12-30	0	19.10	19.10	19.12	18.52	19.46	6,650,608	127,719,797	19.204	15.50	15.50	15.52	15.03	15.79	8,195,624	15.584	3.69%
2022-12-29	0	18.42	18.42	18.44	18.26	18.82	2,625,600	48,310,394	18.400	14.95	14.95	14.96	14.82	15.27	3,235,558	14.931	-2.75%
2022-12-28	0	18.94	18.92	18.94	18.34	19.08	4,371,800	82,525,038	18.877	15.37	15.35	15.37	14.88	15.48	5,387,422	15.318	4.07%
2022-12-23	0	18.20	18.18	18.20	18.14	18.42	1,324,759	24,185,376	18.256	14.77	14.75	14.77	14.72	14.95	1,632,516	14.815	-0.11%
2022-12-22	0	18.22	18.22	18.24	18.12	18.54	1,477,750	27,086,296	18.329	14.79	14.79	14.80	14.70	15.04	1,821,049	14.874	1.11%
2022-12-21	0	18.02	18.02	18.08	17.82	18.12	1,413,556	25,467,229	18.016	14.62	14.62	14.67	14.46	14.70	1,741,942	14.620	1.01%
2022-12-20	0	17.84	17.84	17.86	17.74	17.96	1,700,704	30,346,372	17.843	14.48	14.48	14.49	14.40	14.57	2,095,798	14.480	-0.11%
2022-12-19	0	17.86	17.86	17.88	17.78	18.44	3,935,469	70,811,068	17.993	14.49	14.49	14.51	14.43	14.96	4,849,726	14.601	-1.65%
2022-12-16	0	18.16	18.16	18.20	17.90	18.32	6,268,059	113,497,865	18.107	14.74	14.74	14.77	14.53	14.87	7,724,204	14.694	0.55%
2022-12-15	0	18.06	18.06	18.08	17.92	18.52	6,219,177	112,133,797	18.030	14.66	14.66	14.67	14.54	15.03	7,663,966	14.631	-1.63%
2022-12-14	0	18.36	18.36	18.38	18.12	19.02	9,835,240	180,505,374	18.353	14.90	14.90	14.92	14.70	15.43	12,120,084	14.893	-2.96%
2022-12-13	0	18.92	18.90	18.92	18.56	19.18	4,910,947	92,301,940	18.795	15.35	15.34	15.35	15.06	15.56	6,051,819	15.252	-0.73%
2022-12-12	0	19.06	19.04	19.06	18.82	19.34	5,124,109	97,366,577	19.002	15.47	15.45	15.47	15.27	15.69	6,314,501	15.420	-2.85%
2022-12-09	0	19.62	19.60	19.62	19.08	19.78	5,862,200	114,333,585	19.504	15.92	15.91	15.92	15.48	16.05	7,224,059	15.827	2.29%
2022-12-08	0	19.18	19.18	19.20	18.80	19.48	5,219,000	99,477,852	19.061	15.56	15.56	15.58	15.26	15.81	6,431,436	15.467	2.13%
2022-12-07	0	18.78	18.78	18.80	18.74	20.00	10,008,829	194,428,380	19.426	15.24	15.24	15.26	15.21	16.23	12,334,000	15.764	-4.48%
2022-12-06	0	19.66	19.64	19.66	18.98	20.05	8,910,148	174,284,778	19.560	15.95	15.94	15.95	15.40	16.27	10,980,082	15.873	0.82%
2022-12-05	0	19.50	19.48	19.50	18.20	19.66	12,072,168	231,570,858	19.182	15.82	15.81	15.82	14.77	15.95	14,876,677	15.566	7.50%
2022-12-02	0	18.14	18.10	18.14	17.60	18.26	4,696,179	84,850,243	18.068	14.72	14.69	14.72	14.28	14.82	5,787,158	14.662	0.78%
2022-12-01	0	18.00	17.98	18.00	17.82	18.68	5,908,405	106,976,710	18.106	14.61	14.59	14.61	14.46	15.16	7,280,998	14.693	-1.21%
2022-11-30	0	18.22	18.20	18.22	17.46	18.28	11,421,910	206,150,787	18.049	14.79	14.77	14.79	14.17	14.83	14,075,357	14.646	3.29%
2022-11-29	0	17.64	17.62	17.64	16.98	17.78	8,925,044	156,426,479	17.527	14.31	14.30	14.31	13.78	14.43	10,998,439	14.223	4.13%
2022-11-28	0	16.94	16.92	16.94	16.34	16.98	4,505,200	75,054,662	16.660	13.75	13.73	13.75	13.26	13.78	5,551,812	13.519	-1.51%
2022-11-25	0	17.20	17.18	17.20	16.66	17.30	5,721,211	97,683,407	17.074	13.96	13.94	13.96	13.52	14.04	7,050,317	13.855	2.38%
2022-11-24	0	16.80	16.80	16.82	16.62	16.90	4,511,190	75,765,331	16.795	13.63	13.63	13.65	13.49	13.71	5,559,194	13.629	1.20%
2022-11-23	0	16.60	16.60	16.62	16.28	16.76	5,402,273	89,848,851	16.632	13.47	13.47	13.49	13.21	13.60	6,657,286	13.496	1.22%
2022-11-22	0	16.40	16.40	16.42	15.64	16.56	3,825,694	62,484,919	16.333	13.31	13.31	13.32	12.69	13.44	4,714,449	13.254	1.86%
2022-11-21	0	16.10	16.10	16.12	15.64	16.16	5,068,606	80,971,106	15.975	13.06	13.06	13.08	12.69	13.11	6,246,104	12.963	0.00%
2022-11-18	0	16.10	16.08	16.10	15.98	16.40	4,516,700	72,730,657	16.103	13.06	13.05	13.06	12.97	13.31	5,565,984	13.067	-1.11%
2022-11-17	0	16.28	16.28	16.30	15.86	16.40	3,700,143	59,630,576	16.116	13.21	13.21	13.23	12.87	13.31	4,559,731	13.078	0.49%
2022-11-16	0	16.20	16.18	16.20	16.02	16.58	4,183,662	67,808,024	16.208	13.15	13.13	13.15	13.00	13.45	5,155,577	13.152	-2.29%
2022-11-15	0	16.58	16.56	16.58	16.00	16.64	5,882,630	96,859,436	16.465	13.45	13.44	13.45	12.98	13.50	7,249,235	13.361	3.24%
2022-11-14	0	16.06	16.04	16.06	15.90	16.50	5,414,530	87,600,534	16.179	13.03	13.02	13.03	12.90	13.39	6,672,390	13.129	0.37%
2022-11-11	0	16.00	16.00	16.02	15.08	16.02	12,871,626	201,126,760	15.626	12.98	12.98	13.00	12.24	13.00	15,861,859	12.680	8.40%
2022-11-10	0	14.76	14.70	14.76	14.46	14.84	4,311,391	63,285,314	14.679	11.98	11.93	11.98	11.73	12.04	5,312,979	11.911	-0.40%
2022-11-09	0	14.82	14.80	14.82	14.60	14.98	3,993,279	59,117,877	14.804	12.03	12.01	12.03	11.85	12.16	4,920,966	12.013	0.27%
2022-11-08	0	14.78	14.78	14.80	14.48	14.78	4,271,337	62,624,903	14.662	11.99	11.99	12.01	11.75	11.99	5,263,620	11.898	0.82%
2022-11-07	0	14.66	14.64	14.66	13.82	14.66	7,060,453	101,938,805	14.438	11.90	11.88	11.90	11.21	11.90	8,700,681	11.716	5.32%
2022-11-04	0	13.92	13.92	13.94	13.30	14.14	6,514,594	90,708,686	13.924	11.30	11.30	11.31	10.79	11.47	8,028,012	11.299	2.35%
2022-11-03	0	13.60	13.60	13.62	13.10	13.62	8,892,126	119,791,642	13.472	11.04	11.04	11.05	10.63	11.05	10,957,873	10.932	1.49%
2022-11-02	0	13.40	13.34	13.40	12.92	13.42	3,379,913	44,570,834	13.187	10.87	10.83	10.87	10.48	10.89	4,165,107	10.701	2.76%
2022-11-01	0	13.04	13.04	13.06	12.46	13.14	9,168,700	117,641,021	12.831	10.58	10.58	10.60	10.11	10.66	11,298,699	10.412	4.65%
2022-10-31	0	12.46	12.44	12.46	12.04	12.94	16,529,650	203,914,698	12.336	10.11	10.09	10.11	9.770	10.50	20,369,686	10.011	-5.89%
2022-10-28	0	13.24	13.22	13.24	13.20	13.84	4,384,850	58,764,854	13.402	10.74	10.73	10.74	10.71	11.23	5,403,503	10.875	-4.06%
2022-10-27	0	13.80	13.74	13.80	13.56	13.96	4,666,600	64,417,676	13.804	11.20	11.15	11.20	11.00	11.33	5,750,707	11.202	2.99%
2022-10-26	0	13.40	13.40	13.42	13.20	13.60	3,690,140	49,463,348	13.404	10.87	10.87	10.89	10.71	11.04	4,547,404	10.877	1.52%
2022-10-25	0	13.20	13.20	13.22	13.10	13.48	7,461,969	98,739,997	13.232	10.71	10.71	10.73	10.63	10.94	9,195,474	10.738	-2.51%
2022-10-24	0	13.54	13.52	13.54	13.50	14.70	8,056,854	111,847,969	13.882	10.99	10.97	10.99	10.96	11.93	9,928,558	11.265	-8.02%
2022-10-21	0	14.72	14.68	14.72	14.58	14.80	2,892,898	42,513,256	14.696	11.95	11.91	11.95	11.83	12.01	3,564,953	11.925	0.41%
2022-10-20	0	14.66	14.64	14.66	14.38	14.72	3,630,150	52,804,714	14.546	11.90	11.88	11.90	11.67	11.95	4,473,477	11.804	0.00%
2022-10-19	0	14.66	14.64	14.66	14.64	14.98	1,911,685	28,214,691	14.759	11.90	11.88	11.90	11.88	12.16	2,355,792	11.977	-1.21%
2022-10-18	0	14.84	14.80	14.84	14.64	14.90	2,896,940	42,820,272	14.781	12.04	12.01	12.04	11.88	12.09	3,569,934	11.995	0.41%
2022-10-17	0	14.78	14.74	14.78	14.38	14.82	4,766,512	69,743,308	14.632	11.99	11.96	11.99	11.67	12.03	5,873,830	11.874	1.65%
2022-10-14	0	14.54	14.52	14.54	14.38	14.86	4,457,515	65,389,452	14.670	11.80	11.78	11.80	11.67	12.06	5,493,049	11.904	2.25%
2022-10-13	0	14.22	14.20	14.22	14.12	14.38	4,788,054	68,258,255	14.256	11.54	11.52	11.54	11.46	11.67	5,900,376	11.568	-0.84%
2022-10-12	0	14.34	14.32	14.34	14.10	14.56	3,766,455	53,879,648	14.305	11.64	11.62	11.64	11.44	11.82	4,641,448	11.608	0.28%
2022-10-11	0	14.30	14.24	14.30	14.16	14.56	3,190,885	45,756,384	14.340	11.60	11.56	11.60	11.49	11.82	3,932,166	11.636	-1.24%
2022-10-10	0	14.48	14.46	14.48	14.32	14.70	4,981,543	72,534,280	14.561	11.75	11.73	11.75	11.62	11.93	6,138,815	11.816	-1.23%
2022-10-07	0	14.66	14.60	14.66	14.44	14.72	3,402,610	49,589,380	14.574	11.90	11.85	11.90	11.72	11.95	4,193,077	11.826	-1.35%
2022-10-06	0	14.86	14.84	14.86	14.76	15.02	2,060,900	30,609,304	14.852	12.06	12.04	12.06	11.98	12.19	2,539,672	12.052	-0.67%
2022-10-05	0	14.96	14.96	14.98	14.46	15.12	9,736,028	144,981,107	14.891	12.14	12.14	12.16	11.73	12.27	11,997,824	12.084	6.10%
2022-10-03	0	14.10	14.08	14.10	14.02	14.90	30,476,093	430,156,966	14.115	11.44	11.43	11.44	11.38	12.09	37,556,055	11.454	-5.87%
2022-09-30	0	14.98	14.96	14.98	14.64	15.08	6,859,026	102,126,536	14.889	12.16	12.14	12.16	11.88	12.24	8,452,460	12.082	1.63%
2022-09-29	0	14.74	14.72	14.74	14.56	15.32	5,199,774	77,115,935	14.831	11.96	11.95	11.96	11.82	12.43	6,407,744	12.035	-2.38%
2022-09-28	0	15.10	15.08	15.10	15.00	15.40	7,436,107	112,919,317	15.185	12.25	12.24	12.25	12.17	12.50	9,163,604	12.323	-3.08%
2022-09-27	0	15.58	15.56	15.58	15.34	15.70	4,715,303	72,964,603	15.474	12.64	12.63	12.64	12.45	12.74	5,810,724	12.557	0.13%
2022-09-26	0	15.56	15.54	15.56	15.46	16.00	4,863,811	76,029,368	15.632	12.63	12.61	12.63	12.55	12.98	5,993,733	12.685	-2.26%
2022-09-23	0	15.92	15.92	15.94	15.86	16.20	3,863,846	61,872,276	16.013	12.92	12.92	12.94	12.87	13.15	4,761,464	12.994	-0.13%
2022-09-22	0	15.94	15.92	15.94	15.82	16.10	3,993,030	63,543,943	15.914	12.94	12.92	12.94	12.84	13.06	4,920,659	12.914	-0.99%
2022-09-21	0	16.10	16.10	16.12	15.94	16.34	4,849,887	78,326,836	16.150	13.06	13.06	13.08	12.94	13.26	5,976,574	13.106	-0.49%
2022-09-20	0	16.18	16.16	16.18	16.02	16.32	5,409,334	87,366,330	16.151	13.13	13.11	13.13	13.00	13.24	6,665,987	13.106	1.63%
2022-09-19	0	15.92	15.90	15.92	15.76	16.18	6,762,585	107,518,159	15.899	12.92	12.90	12.92	12.79	13.13	8,333,615	12.902	-1.12%
2022-09-16	0	16.10	16.08	16.10	15.96	16.80	52,911,466	856,708,529	16.191	13.06	13.05	13.06	12.95	13.63	65,203,434	13.139	-5.96%
2022-09-15	0	17.12	17.10	17.12	17.02	17.30	3,066,937	52,607,399	17.153	13.89	13.88	13.89	13.81	14.04	3,779,423	13.919	0.59%
2022-09-14	0	17.02	17.00	17.02	16.96	17.22	4,951,249	84,328,056	17.032	13.81	13.80	13.81	13.76	13.97	6,101,484	13.821	-1.28%
2022-09-13	0	17.24	17.22	17.24	17.20	17.66	4,391,223	76,345,710	17.386	13.99	13.97	13.99	13.96	14.33	5,411,357	14.108	-0.69%
2022-09-09	0	17.36	17.34	17.36	16.96	17.42	5,012,002	86,538,224	17.266	14.09	14.07	14.09	13.76	14.14	6,176,350	14.011	2.36%
2022-09-08	0	16.96	16.96	16.98	16.92	17.56	8,031,191	137,434,437	17.113	13.76	13.76	13.78	13.73	14.25	9,896,933	13.887	-2.64%
2022-09-07	0	17.42	17.40	17.42	17.42	17.90	6,521,798	114,480,978	17.554	14.14	14.12	14.14	14.14	14.53	8,036,890	14.244	-2.57%
2022-09-06	0	17.88	17.86	17.88	17.84	18.36	4,982,267	89,439,291	17.952	14.51	14.49	14.51	14.48	14.90	6,139,707	14.567	-1.97%
2022-09-05	0	18.24	18.22	18.24	18.06	18.36	1,524,040	27,740,421	18.202	14.80	14.79	14.80	14.66	14.90	1,878,093	14.771	1.00%
2022-09-02	0	18.06	18.06	18.12	18.06	18.48	1,881,073	34,152,171	18.156	14.66	14.66	14.70	14.66	15.00	2,318,069	14.733	-2.27%
2022-09-01	0	18.48	18.48	18.50	18.32	18.54	1,741,295	32,116,757	18.444	15.00	15.00	15.01	14.87	15.04	2,145,819	14.967	-0.11%
2022-08-31	0	18.50	18.50	18.52	18.12	18.64	3,985,795	73,577,326	18.460	15.01	15.01	15.03	14.70	15.13	4,911,743	14.980	0.00%
2022-08-30	0	18.50	18.50	18.52	18.22	18.50	1,418,853	26,151,807	18.432	15.01	15.01	15.03	14.79	15.01	1,748,470	14.957	0.65%
2022-08-29	0	18.38	18.36	18.38	18.20	18.58	1,438,602	26,332,257	18.304	14.92	14.90	14.92	14.77	15.08	1,772,806	14.853	-0.76%
2022-08-26	0	18.52	18.48	18.52	18.32	18.60	1,392,000	25,669,439	18.441	15.03	15.00	15.03	14.87	15.09	1,715,378	14.964	0.11%
2022-08-25	0	18.50	18.48	18.50	18.02	18.50	3,075,600	56,090,196	18.237	15.01	15.00	15.01	14.62	15.01	3,790,099	14.799	2.66%
2022-08-24	0	18.02	18.02	18.04	17.92	18.32	2,575,000	46,540,605	18.074	14.62	14.62	14.64	14.54	14.87	3,173,203	14.667	0.22%
2022-08-23	0	17.98	17.96	17.98	17.90	18.16	1,114,475	20,020,061	17.964	14.59	14.57	14.59	14.53	14.74	1,373,381	14.577	-0.44%
2022-08-22	0	18.06	18.04	18.06	17.98	18.32	1,383,180	25,083,754	18.135	14.66	14.64	14.66	14.59	14.87	1,704,509	14.716	-0.44%
2022-08-19	0	18.14	18.14	18.16	18.06	18.26	597,791	10,865,068	18.175	14.72	14.72	14.74	14.66	14.82	736,665	14.749	0.11%
2022-08-18	0	18.12	18.12	18.14	18.04	18.26	816,975	14,800,196	18.116	14.70	14.70	14.72	14.64	14.82	1,006,768	14.701	-0.55%
2022-08-17	0	18.22	18.20	18.22	18.04	18.34	1,034,000	18,832,170	18.213	14.79	14.77	14.79	14.64	14.88	1,274,211	14.779	0.33%
2022-08-16	0	18.16	18.14	18.16	18.02	18.34	1,833,166	33,307,751	18.170	14.74	14.72	14.74	14.62	14.88	2,259,032	14.744	-0.11%
2022-08-15	0	18.18	18.18	18.20	18.14	18.72	2,828,630	51,726,957	18.287	14.75	14.75	14.77	14.72	15.19	3,485,755	14.840	-2.99%
2022-08-12	0	18.74	18.74	18.76	18.48	18.86	2,469,346	46,207,141	18.712	15.21	15.21	15.22	15.00	15.30	3,043,005	15.185	1.19%
2022-08-11	0	18.52	18.44	18.52	17.96	18.56	3,629,124	66,552,618	18.339	15.03	14.96	15.03	14.57	15.06	4,472,213	14.881	3.35%
2022-08-10	0	17.92	17.90	17.92	17.86	18.48	2,084,000	37,430,124	17.961	14.54	14.53	14.54	14.49	15.00	2,568,138	14.575	-1.97%
2022-08-09	0	18.28	18.26	18.28	18.16	18.46	1,396,335	25,522,235	18.278	14.83	14.82	14.83	14.74	14.98	1,720,720	14.832	-0.76%
2022-08-08	0	18.42	18.38	18.42	18.18	18.48	1,367,675	25,102,747	18.354	14.95	14.92	14.95	14.75	15.00	1,685,402	14.894	0.22%
2022-08-05	0	18.38	18.36	18.38	18.16	18.42	1,635,597	29,956,433	18.315	14.92	14.90	14.92	14.74	14.95	2,015,566	14.863	0.11%
2022-08-04	0	18.36	18.24	18.36	18.10	18.36	1,501,401	27,374,984	18.233	14.90	14.80	14.90	14.69	14.90	1,850,194	14.796	2.34%
2022-08-03	0	17.94	17.92	17.94	17.82	18.26	2,271,940	40,747,339	17.935	14.56	14.54	14.56	14.46	14.82	2,799,739	14.554	-0.44%
2022-08-02	0	18.02	18.00	18.02	17.84	18.44	2,944,279	52,931,362	17.978	14.62	14.61	14.62	14.48	14.96	3,628,270	14.589	-2.80%
2022-08-01	0	18.54	18.54	18.56	18.40	18.74	1,559,589	28,878,376	18.517	15.04	15.04	15.06	14.93	15.21	1,921,900	15.026	-0.96%
2022-07-29	0	18.72	18.68	18.72	18.58	18.88	3,909,300	73,141,284	18.710	15.19	15.16	15.19	15.08	15.32	4,817,477	15.182	-0.53%
2022-07-28	0	18.82	18.80	18.82	18.54	18.90	1,848,788	34,711,322	18.775	15.27	15.26	15.27	15.04	15.34	2,278,284	15.236	0.00%
2022-07-27	0	18.82	18.78	18.82	18.68	18.96	1,985,344	37,343,095	18.809	15.27	15.24	15.27	15.16	15.39	2,446,563	15.263	-0.74%
2022-07-26	0	18.96	18.92	18.96	18.64	19.04	2,592,967	48,896,429	18.857	15.39	15.35	15.39	15.13	15.45	3,195,344	15.302	1.50%
2022-07-25	0	18.68	18.62	18.68	18.46	18.88	1,424,126	26,517,917	18.621	15.16	15.11	15.16	14.98	15.32	1,754,968	15.110	0.54%
2022-07-22	0	18.58	18.56	18.58	18.46	18.86	1,492,150	27,774,890	18.614	15.08	15.06	15.08	14.98	15.30	1,838,794	15.105	-0.54%
2022-07-21	0	18.68	18.66	18.68	18.52	18.88	3,195,706	59,579,670	18.644	15.16	15.14	15.16	15.03	15.32	3,938,107	15.129	-0.85%
2022-07-20	0	18.84	18.82	18.84	18.80	19.08	1,964,878	37,132,155	18.898	15.29	15.27	15.29	15.26	15.48	2,421,343	15.335	-0.42%
2022-07-19	0	18.92	18.84	18.92	18.60	18.98	1,946,371	36,698,525	18.855	15.35	15.29	15.35	15.09	15.40	2,398,536	15.300	0.64%
2022-07-18	0	18.80	18.76	18.80	18.46	18.94	2,771,725	51,922,788	18.733	15.26	15.22	15.26	14.98	15.37	3,415,630	15.202	1.95%
2022-07-15	0	18.44	18.42	18.44	18.36	18.66	3,968,800	73,331,114	18.477	14.96	14.95	14.96	14.90	15.14	4,890,800	14.994	-2.02%
2022-07-14	0	18.82	18.80	18.82	18.64	19.30	4,946,000	93,101,158	18.824	15.27	15.26	15.27	15.13	15.66	6,095,015	15.275	-2.79%
2022-07-13	0	19.36	19.34	19.36	19.18	19.80	2,463,901	47,629,980	19.331	15.71	15.69	15.71	15.56	16.07	3,036,295	15.687	0.21%
2022-07-12	0	19.32	19.32	19.34	19.28	19.60	1,759,273	34,072,255	19.367	15.68	15.68	15.69	15.65	15.91	2,167,973	15.716	-0.82%
2022-07-11	0	19.48	19.46	19.48	19.24	20.00	2,919,881	56,539,873	19.364	15.81	15.79	15.81	15.61	16.23	3,598,204	15.713	-2.01%
2022-07-08	0	19.88	19.88	19.90	19.62	20.15	2,151,950	42,656,039	19.822	16.13	16.13	16.15	15.92	16.35	2,651,874	16.085	-0.50%
2022-07-07	0	19.98	19.96	19.98	19.84	20.20	3,015,848	60,238,993	19.974	16.21	16.20	16.21	16.10	16.39	3,716,466	16.209	-0.16%
2022-07-06	0	21.70	21.65	21.70	21.45	21.80	4,340,253	93,840,301	21.621	16.24	16.20	16.24	16.05	16.31	5,799,592	16.181	-1.36%
2022-07-05	0	22.00	22.00	22.05	21.90	22.40	2,306,060	50,881,627	22.064	16.46	16.46	16.50	16.39	16.76	3,081,435	16.512	0.69%
2022-07-04	0	21.85	21.80	21.85	21.40	21.90	2,114,810	45,889,080	21.699	16.35	16.31	16.35	16.02	16.39	2,825,880	16.239	-0.91%
2022-06-30	0	22.05	22.05	22.10	21.90	22.30	2,768,695	61,204,557	22.106	16.50	16.50	16.54	16.39	16.69	3,699,623	16.543	0.00%
2022-06-29	0	22.05	22.00	22.05	21.90	22.35	3,088,100	68,296,915	22.116	16.50	16.46	16.50	16.39	16.73	4,126,423	16.551	-0.45%
2022-06-28	0	22.15	22.10	22.15	21.80	22.20	2,580,426	56,922,143	22.059	16.58	16.54	16.58	16.31	16.61	3,448,052	16.508	0.00%
2022-06-27	0	22.15	22.10	22.15	21.85	22.20	1,896,610	41,919,437	22.102	16.58	16.54	16.58	16.35	16.61	2,534,314	16.541	0.91%
2022-06-24	0	21.95	21.90	21.95	21.70	22.40	2,795,725	61,169,072	21.880	16.43	16.39	16.43	16.24	16.76	3,735,742	16.374	-0.90%
2022-06-23	0	22.15	22.10	22.15	21.75	22.25	3,248,300	71,479,277	22.005	16.58	16.54	16.58	16.28	16.65	4,340,488	16.468	1.61%
2022-06-22	0	21.80	21.80	21.85	21.65	22.00	2,022,789	44,111,996	21.808	16.31	16.31	16.35	16.20	16.46	2,702,919	16.320	-0.91%
2022-06-21	0	22.00	21.95	22.00	21.60	22.25	2,587,300	56,900,697	21.992	16.46	16.43	16.46	16.16	16.65	3,457,237	16.458	1.15%
2022-06-20	0	21.75	21.70	21.75	21.35	21.75	948,012	20,490,190	21.614	16.28	16.24	16.28	15.98	16.28	1,266,765	16.175	0.23%
2022-06-17	0	21.70	21.65	21.70	21.30	21.85	5,102,694	110,026,163	21.562	16.24	16.20	16.24	15.94	16.35	6,818,391	16.137	0.70%
2022-06-16	0	21.55	21.50	21.55	21.40	22.25	3,256,643	70,825,819	21.748	16.13	16.09	16.13	16.02	16.65	4,351,636	16.276	-2.27%
2022-06-15	0	22.05	21.95	22.05	20.90	22.40	11,833,685	259,917,660	21.964	16.50	16.43	16.50	15.64	16.76	15,812,567	16.437	5.25%
2022-06-14	0	20.95	20.90	20.95	20.30	21.05	2,110,521	43,661,201	20.687	15.68	15.64	15.68	15.19	15.75	2,820,149	15.482	1.45%
2022-06-13	0	20.65	20.60	20.65	20.40	20.90	2,456,649	50,501,235	20.557	15.45	15.42	15.45	15.27	15.64	3,282,657	15.384	-2.82%
2022-06-10	0	21.25	21.20	21.25	20.95	21.40	3,408,704	72,252,236	21.196	15.90	15.87	15.90	15.68	16.02	4,554,825	15.863	-0.47%
2022-06-09	0	21.35	21.25	21.35	21.15	21.65	1,788,116	38,239,935	21.386	15.98	15.90	15.98	15.83	16.20	2,389,341	16.004	0.00%
2022-06-08	0	21.35	21.30	21.35	20.90	21.50	3,861,335	82,175,517	21.282	15.98	15.94	15.98	15.64	16.09	5,159,645	15.927	1.18%
2022-06-07	0	21.10	21.05	21.10	20.35	21.15	4,343,701	90,685,183	20.877	15.79	15.75	15.79	15.23	15.83	5,804,199	15.624	2.43%
2022-06-06	0	20.60	20.60	20.65	20.10	20.75	3,606,300	73,464,157	20.371	15.42	15.42	15.45	15.04	15.53	4,818,859	15.245	0.73%
2022-06-02	0	20.45	20.40	20.45	20.05	20.50	2,848,731	57,757,408	20.275	15.30	15.27	15.30	15.00	15.34	3,806,570	15.173	-0.49%
2022-06-01	0	20.55	20.50	20.55	20.25	20.65	2,194,900	44,846,008	20.432	15.38	15.34	15.38	15.15	15.45	2,932,899	15.291	0.00%
2022-05-31	0	20.55	20.55	20.60	20.20	20.55	4,007,481	82,185,117	20.508	15.38	15.38	15.42	15.12	15.38	5,354,931	15.348	1.23%
2022-05-30	0	20.30	20.30	20.35	20.10	20.70	3,973,810	81,169,636	20.426	15.19	15.19	15.23	15.04	15.49	5,309,938	15.286	1.00%
2022-05-27	0	20.10	20.10	20.15	19.82	20.25	3,066,200	61,314,624	19.997	15.04	15.04	15.08	14.83	15.15	4,097,159	14.965	0.90%
2022-05-26	0	19.92	19.92	19.94	19.26	19.92	3,252,372	64,062,899	19.697	14.91	14.91	14.92	14.41	14.91	4,345,929	14.741	2.57%
2022-05-25	0	19.42	19.42	19.46	19.40	19.74	2,472,735	48,322,411	19.542	14.53	14.53	14.56	14.52	14.77	3,304,152	14.625	-0.21%
2022-05-24	0	19.46	19.46	19.48	19.46	19.90	2,685,911	52,756,021	19.642	14.56	14.56	14.58	14.56	14.89	3,589,004	14.699	-0.61%
2022-05-23	0	19.58	19.48	19.58	19.42	19.76	1,880,451	36,812,449	19.576	14.65	14.58	14.65	14.53	14.79	2,512,722	14.650	0.20%
2022-05-20	0	19.54	19.52	19.54	19.30	19.64	3,450,608	67,263,425	19.493	14.62	14.61	14.62	14.44	14.70	4,610,818	14.588	1.45%
2022-05-19	0	19.26	19.26	19.32	18.80	19.40	3,644,950	69,727,203	19.130	14.41	14.41	14.46	14.07	14.52	4,870,505	14.316	0.73%
2022-05-18	0	19.12	19.10	19.12	19.02	19.32	1,947,661	37,253,125	19.127	14.31	14.29	14.31	14.23	14.46	2,602,530	14.314	-0.31%
2022-05-17	0	19.18	19.16	19.18	18.78	19.18	3,047,133	58,008,042	19.037	14.35	14.34	14.35	14.05	14.35	4,071,681	14.247	2.24%
2022-05-16	0	18.76	18.76	18.78	18.76	19.20	1,677,160	31,567,877	18.822	14.04	14.04	14.05	14.04	14.37	2,241,078	14.086	-0.95%
2022-05-13	0	18.94	18.94	18.96	18.76	19.16	3,319,693	62,649,374	18.872	14.17	14.17	14.19	14.04	14.34	4,435,885	14.123	0.53%
2022-05-12	0	18.84	18.82	18.84	18.80	19.22	2,354,102	44,671,331	18.976	14.10	14.08	14.10	14.07	14.38	3,145,630	14.201	-0.84%
2022-05-11	0	19.00	18.96	19.00	18.70	19.20	3,695,605	70,338,663	19.033	14.22	14.19	14.22	13.99	14.37	4,938,192	14.244	0.42%
2022-05-10	0	18.92	18.90	18.92	18.38	19.10	4,985,227	93,442,853	18.744	14.16	14.14	14.16	13.76	14.29	6,661,428	14.027	0.00%
2022-05-06	0	18.92	18.92	18.96	18.82	19.26	4,206,409	79,839,906	18.981	14.16	14.16	14.19	14.08	14.41	5,620,745	14.205	-2.87%
2022-05-05	0	19.48	19.46	19.48	19.34	19.94	4,509,373	88,057,829	19.528	14.58	14.56	14.58	14.47	14.92	6,025,576	14.614	-2.60%
2022-05-04	0	20.00	19.98	20.00	19.80	20.20	1,709,417	34,135,363	19.969	14.97	14.95	14.97	14.82	15.12	2,284,180	14.944	-0.50%
2022-05-03	0	20.10	20.05	20.10	19.70	20.35	2,255,928	45,280,909	20.072	15.04	15.00	15.04	14.74	15.23	3,014,447	15.021	0.25%
2022-04-29	0	20.05	20.00	20.05	19.36	20.20	5,156,053	102,275,861	19.836	15.00	14.97	15.00	14.49	15.12	6,889,691	14.845	1.37%
2022-04-28	0	19.78	19.76	19.78	19.06	19.80	3,409,243	66,612,182	19.539	14.80	14.79	14.80	14.26	14.82	4,555,545	14.622	4.11%
2022-04-27	0	19.00	19.00	19.02	18.50	19.18	4,298,595	81,678,258	19.001	14.22	14.22	14.23	13.84	14.35	5,743,927	14.220	0.96%
2022-04-26	0	18.82	18.80	18.82	18.70	19.70	9,132,523	173,502,390	18.998	14.08	14.07	14.08	13.99	14.74	12,203,184	14.218	-3.49%
2022-04-25	0	19.50	19.50	19.52	19.20	20.90	17,888,105	353,137,723	19.742	14.59	14.59	14.61	14.37	15.64	23,902,687	14.774	-12.95%
2022-04-22	0	22.40	22.35	22.40	21.60	22.55	4,915,170	109,412,104	22.260	16.76	16.73	16.76	16.16	16.88	6,567,815	16.659	1.82%
2022-04-21	0	22.00	21.95	22.00	21.90	22.35	2,665,500	58,842,500	22.076	16.46	16.43	16.46	16.39	16.73	3,561,731	16.521	-0.68%
2022-04-20	0	22.15	22.10	22.15	21.95	22.60	3,216,333	71,501,197	22.231	16.58	16.54	16.58	16.43	16.91	4,297,772	16.637	-1.56%
2022-04-19	0	22.50	22.45	22.50	22.20	22.65	3,801,859	85,157,622	22.399	16.84	16.80	16.84	16.61	16.95	5,080,172	16.763	-1.32%
2022-04-14	0	22.80	22.80	22.85	22.60	23.00	2,037,584	46,547,641	22.845	17.06	17.06	17.10	16.91	17.21	2,722,688	17.096	0.44%
2022-04-13	0	22.70	22.65	22.70	22.25	22.85	1,775,864	40,199,318	22.637	16.99	16.95	16.99	16.65	17.10	2,372,969	16.941	1.11%
2022-04-12	0	22.45	22.40	22.45	22.15	22.70	2,767,592	62,110,489	22.442	16.80	16.76	16.80	16.58	16.99	3,698,149	16.795	-0.44%
2022-04-11	0	22.55	22.50	22.55	22.30	22.85	2,913,623	65,570,541	22.505	16.88	16.84	16.88	16.69	17.10	3,893,281	16.842	-1.53%
2022-04-08	0	22.90	22.85	22.90	22.35	22.90	2,058,875	46,824,081	22.743	17.14	17.10	17.14	16.73	17.14	2,751,138	17.020	2.00%
2022-04-07	0	22.45	22.45	22.50	22.40	22.90	2,521,132	56,983,427	22.602	16.80	16.80	16.84	16.76	17.14	3,368,821	16.915	-1.32%
2022-04-06	0	22.75	22.70	22.75	22.10	22.95	5,065,726	115,065,269	22.715	17.03	16.99	17.03	16.54	17.18	6,768,993	16.999	-1.30%
2022-04-04	0	23.05	22.95	23.05	22.30	23.15	2,534,550	57,986,345	22.878	17.25	17.18	17.25	16.69	17.32	3,386,751	17.122	3.36%
2022-04-01	0	22.30	22.25	22.30	21.60	22.35	3,341,898	73,593,814	22.022	16.69	16.65	16.69	16.16	16.73	4,465,556	16.480	1.83%
2022-03-31	0	21.90	21.85	21.90	21.75	22.30	2,454,136	53,837,191	21.937	16.39	16.35	16.39	16.28	16.69	3,279,299	16.417	-0.45%
2022-03-30	0	22.00	21.95	22.00	21.55	22.05	4,752,172	103,958,198	21.876	16.46	16.43	16.46	16.13	16.50	6,350,012	16.371	3.04%
2022-03-29	0	21.35	21.30	21.35	21.15	21.50	2,008,947	42,760,621	21.285	15.98	15.94	15.98	15.83	16.09	2,684,422	15.929	-0.47%
2022-03-28	0	21.45	21.40	21.45	20.90	21.45	2,068,200	43,992,413	21.271	16.05	16.02	16.05	15.64	16.05	2,763,598	15.919	0.00%
2022-03-25	0	21.45	21.40	21.45	21.15	21.85	3,871,560	82,959,179	21.428	16.05	16.02	16.05	15.83	16.35	5,173,308	16.036	-2.05%
2022-03-24	0	21.90	21.85	21.90	21.60	22.20	2,162,410	47,450,876	21.944	16.39	16.35	16.39	16.16	16.61	2,889,485	16.422	-0.23%
2022-03-23	0	21.95	21.90	21.95	21.60	22.20	4,804,196	105,096,273	21.876	16.43	16.39	16.43	16.16	16.61	6,419,528	16.371	-0.90%
2022-03-22	0	22.15	22.10	22.15	21.55	22.15	2,809,817	61,538,116	21.901	16.58	16.54	16.58	16.13	16.58	3,754,572	16.390	2.07%
2022-03-21	0	21.70	21.65	21.70	21.55	22.55	2,293,896	50,109,707	21.845	16.24	16.20	16.24	16.13	16.88	3,065,181	16.348	-2.91%
2022-03-18	0	22.35	22.30	22.35	21.20	22.45	7,224,842	159,147,833	22.028	16.73	16.69	16.73	15.87	16.80	9,654,076	16.485	3.23%
2022-03-17	0	21.65	21.60	21.65	20.80	21.75	7,241,300	154,533,903	21.341	16.20	16.16	16.20	15.57	16.28	9,676,068	15.971	6.65%
2022-03-16	0	20.30	20.25	20.30	19.24	20.45	6,833,663	135,899,824	19.887	15.19	15.15	15.19	14.40	15.30	9,131,370	14.883	5.18%
2022-03-15	0	19.30	19.26	19.30	19.06	20.80	11,892,216	234,435,178	19.713	14.44	14.41	14.44	14.26	15.57	15,890,778	14.753	-7.43%
2022-03-14	0	20.85	20.80	20.85	20.70	21.60	4,787,253	101,071,254	21.113	15.60	15.57	15.60	15.49	16.16	6,396,888	15.800	-3.70%
2022-03-11	0	21.65	21.60	21.65	21.05	21.85	3,547,575	75,773,838	21.359	16.20	16.16	16.20	15.75	16.35	4,740,389	15.985	-0.23%
2022-03-10	0	21.70	21.65	21.70	21.35	21.80	3,706,872	80,057,522	21.597	16.24	16.20	16.24	15.98	16.31	4,953,247	16.163	2.12%
2022-03-09	0	21.25	21.20	21.25	20.65	21.55	4,264,534	89,526,573	20.993	15.90	15.87	15.90	15.45	16.13	5,698,414	15.711	-0.23%
2022-03-08	0	21.30	21.30	21.35	21.15	22.05	4,706,791	101,251,827	21.512	15.94	15.94	15.98	15.83	16.50	6,289,372	16.099	-2.74%
2022-03-07	0	21.90	21.85	21.90	21.70	22.40	4,002,667	87,790,724	21.933	16.39	16.35	16.39	16.24	16.76	5,348,498	16.414	-2.88%
2022-03-04	0	22.55	22.50	22.55	22.15	22.55	3,207,558	71,858,639	22.403	16.88	16.84	16.88	16.58	16.88	4,286,047	16.766	-0.44%
2022-03-03	0	22.65	22.60	22.65	22.40	22.95	2,731,900	61,988,875	22.691	16.95	16.91	16.95	16.76	17.18	3,650,457	16.981	1.34%
2022-03-02	0	22.35	22.35	22.40	22.25	22.65	2,446,100	54,828,927	22.415	16.73	16.73	16.76	16.65	16.95	3,268,561	16.775	-1.32%
2022-03-01	0	22.65	22.65	22.70	22.30	22.85	2,113,497	47,724,206	22.581	16.95	16.95	16.99	16.69	17.10	2,824,126	16.899	1.34%
2022-02-28	0	22.35	22.35	22.40	21.90	22.50	4,496,122	99,756,765	22.187	16.73	16.73	16.76	16.39	16.84	6,007,869	16.604	-1.11%
2022-02-25	0	22.60	22.60	22.65	22.60	23.05	2,469,107	56,141,816	22.738	16.91	16.91	16.95	16.91	17.25	3,299,304	17.016	-1.09%
2022-02-24	0	22.85	22.80	22.85	22.60	23.30	4,488,069	102,627,179	22.867	17.10	17.06	17.10	16.91	17.44	5,997,109	17.113	-2.56%
2022-02-23	0	23.45	23.45	23.50	23.25	23.60	1,192,282	27,939,735	23.434	17.55	17.55	17.59	17.40	17.66	1,593,167	17.537	-0.21%
2022-02-22	0	23.50	23.45	23.50	23.15	23.55	2,855,600	66,597,547	23.322	17.59	17.55	17.59	17.32	17.62	3,815,749	17.453	-0.84%
2022-02-21	0	23.70	23.65	23.70	23.45	23.80	2,207,740	52,121,844	23.609	17.74	17.70	17.74	17.55	17.81	2,950,056	17.668	0.42%
2022-02-18	0	23.60	23.55	23.60	23.40	23.80	2,695,805	63,486,658	23.550	17.66	17.62	17.66	17.51	17.81	3,602,225	17.624	0.00%
2022-02-17	0	23.60	23.50	23.60	23.25	24.00	2,689,300	63,399,250	23.575	17.66	17.59	17.66	17.40	17.96	3,593,533	17.643	-1.05%
2022-02-16	0	23.85	23.80	23.85	23.40	23.90	3,228,873	76,572,794	23.715	17.85	17.81	17.85	17.51	17.89	4,314,529	17.748	1.92%
2022-02-15	0	23.40	23.35	23.40	23.15	23.80	5,261,516	123,101,500	23.397	17.51	17.47	17.51	17.32	17.81	7,030,614	17.509	-2.09%
2022-02-14	0	23.90	23.85	23.90	23.75	24.35	3,974,703	95,217,334	23.956	17.89	17.85	17.89	17.77	18.22	5,311,132	17.928	-2.25%
2022-02-11	0	24.45	24.40	24.45	23.75	24.70	6,893,529	167,661,580	24.322	18.30	18.26	18.30	17.77	18.48	9,211,365	18.202	1.88%
2022-02-10	0	24.00	23.90	24.00	23.50	24.05	4,714,119	112,614,889	23.889	17.96	17.89	17.96	17.59	18.00	6,299,164	17.878	1.69%
2022-02-09	0	23.60	23.55	23.60	23.40	23.80	5,592,851	132,039,818	23.609	17.66	17.62	17.66	17.51	17.81	7,473,355	17.668	0.64%
2022-02-08	0	23.45	23.45	23.50	23.00	23.55	4,485,000	104,700,770	23.345	17.55	17.55	17.59	17.21	17.62	5,993,008	17.470	1.96%
2022-02-07	0	23.00	22.95	23.00	22.80	23.15	3,642,029	83,725,227	22.989	17.21	17.18	17.21	17.06	17.32	4,866,601	17.204	0.44%
2022-02-04	0	22.90	22.85	22.90	22.45	23.15	3,913,941	89,792,607	22.942	17.14	17.10	17.14	16.80	17.32	5,229,939	17.169	3.39%
2022-01-31	0	22.15	22.10	22.15	22.00	22.35	1,868,600	41,563,449	22.243	16.58	16.54	16.58	16.46	16.73	2,496,886	16.646	0.00%
2022-01-28	0	22.15	22.10	22.15	22.05	22.50	2,146,202	47,727,629	22.238	16.58	16.54	16.58	16.50	16.84	2,867,827	16.642	-1.34%
2022-01-27	0	22.45	22.40	22.45	22.05	22.55	2,935,100	65,382,330	22.276	16.80	16.76	16.80	16.50	16.88	3,921,979	16.671	-1.75%
2022-01-26	0	22.85	22.80	22.85	22.65	23.05	2,235,700	51,106,167	22.859	17.10	17.06	17.10	16.95	17.25	2,987,417	17.107	0.88%
2022-01-25	0	22.65	22.60	22.65	22.35	23.15	4,957,142	112,568,448	22.708	16.95	16.91	16.95	16.73	17.32	6,623,900	16.994	-3.00%
2022-01-24	0	23.35	23.30	23.35	22.90	23.40	2,969,279	68,770,275	23.161	17.47	17.44	17.47	17.14	17.51	3,967,650	17.333	-0.64%
2022-01-21	0	23.50	23.45	23.50	23.10	23.60	3,350,159	78,031,483	23.292	17.59	17.55	17.59	17.29	17.66	4,476,595	17.431	0.00%
2022-01-20	0	23.50	23.45	23.50	22.90	23.65	7,977,710	187,021,667	23.443	17.59	17.55	17.59	17.14	17.70	10,660,084	17.544	2.62%
2022-01-19	0	22.90	22.85	22.90	22.50	23.00	1,911,530	43,631,325	22.825	17.14	17.10	17.14	16.84	17.21	2,554,251	17.082	1.10%
2022-01-18	0	22.65	22.60	22.65	22.35	22.90	1,965,770	44,488,041	22.631	16.95	16.91	16.95	16.73	17.14	2,626,728	16.937	0.67%
2022-01-17	0	22.50	22.45	22.50	22.30	22.65	1,486,299	33,354,105	22.441	16.84	16.80	16.84	16.69	16.95	1,986,043	16.794	-0.44%
2022-01-14	0	22.60	22.55	22.60	22.30	22.80	2,920,300	65,763,315	22.519	16.91	16.88	16.91	16.69	17.06	3,902,203	16.853	-0.66%
2022-01-13	0	22.75	22.65	22.75	22.55	23.10	5,147,263	117,516,344	22.831	17.03	16.95	17.03	16.88	17.29	6,877,946	17.086	0.89%
2022-01-12	0	22.55	22.45	22.55	22.15	22.60	3,152,796	70,678,889	22.418	16.88	16.80	16.88	16.58	16.91	4,212,872	16.777	1.12%
2022-01-11	0	22.30	22.25	22.30	22.00	22.65	4,199,512	94,039,173	22.393	16.69	16.65	16.69	16.46	16.95	5,611,529	16.758	0.00%
2022-01-10	0	22.30	22.30	22.35	21.90	22.45	4,252,490	94,531,812	22.230	16.69	16.69	16.73	16.39	16.80	5,682,320	16.636	0.90%
2022-01-07	0	22.10	22.05	22.10	21.30	22.10	6,562,491	143,334,121	21.841	16.54	16.50	16.54	15.94	16.54	8,769,021	16.346	3.76%
2022-01-06	0	21.30	21.25	21.30	21.00	21.50	2,473,996	52,478,013	21.212	15.94	15.90	15.94	15.72	16.09	3,305,837	15.874	0.00%
2022-01-05	0	21.30	21.25	21.30	21.15	21.55	3,998,000	85,295,160	21.335	15.94	15.90	15.94	15.83	16.13	5,342,262	15.966	0.24%
2022-01-04	0	21.25	21.20	21.25	21.05	21.35	3,464,309	73,477,274	21.210	15.90	15.87	15.90	15.75	15.98	4,629,126	15.873	1.19%
2022-01-03	0	21.00	21.00	21.05	20.85	21.10	877,100	18,409,455	20.989	15.72	15.72	15.75	15.60	15.79	1,172,010	15.708	0.72%
2021-12-31	0	20.85	20.80	20.85	20.70	21.00	910,117	18,954,864	20.827	15.60	15.57	15.60	15.49	15.72	1,216,129	15.586	0.00%
2021-12-30	0	20.85	20.85	20.90	20.75	21.25	1,445,890	30,253,430	20.924	15.60	15.60	15.64	15.53	15.90	1,932,047	15.659	-1.42%
2021-12-29	0	21.15	21.10	21.15	21.05	21.30	448,510	9,496,987	21.175	15.83	15.79	15.83	15.75	15.94	599,314	15.846	-0.47%
2021-12-28	0	21.25	21.25	21.30	21.05	21.40	2,087,800	44,345,890	21.241	15.90	15.90	15.94	15.75	16.02	2,789,788	15.896	0.95%
2021-12-24	0	21.05	21.00	21.05	20.90	21.10	1,038,781	21,785,141	20.972	15.75	15.72	15.75	15.64	15.79	1,388,054	15.695	0.00%
2021-12-23	0	21.05	21.00	21.05	20.90	21.15	2,086,405	43,863,489	21.024	15.75	15.72	15.75	15.64	15.83	2,787,924	15.733	0.48%
2021-12-22	0	20.95	20.95	21.00	20.70	21.10	1,770,201	36,913,519	20.853	15.68	15.68	15.72	15.49	15.79	2,365,402	15.606	0.00%
2021-12-21	0	20.95	20.90	20.95	20.60	21.00	1,491,712	31,112,578	20.857	15.68	15.64	15.68	15.42	15.72	1,993,276	15.609	0.96%
2021-12-20	0	20.75	20.70	20.75	20.60	21.10	6,257,740	129,846,075	20.750	15.53	15.49	15.53	15.42	15.79	8,361,802	15.528	-1.19%
2021-12-17	0	21.00	21.00	21.10	21.00	21.45	3,179,306	67,228,987	21.146	15.72	15.72	15.79	15.72	16.05	4,248,295	15.825	-1.18%
2021-12-16	0	21.25	21.25	21.30	20.85	21.30	3,277,786	69,125,223	21.089	15.90	15.90	15.94	15.60	15.94	4,379,888	15.782	1.92%
2021-12-15	0	20.85	20.85	20.95	20.85	21.20	1,620,239	34,033,230	21.005	15.60	15.60	15.68	15.60	15.87	2,165,018	15.720	-0.48%
2021-12-14	0	20.95	20.90	20.95	20.80	21.25	2,683,645	56,285,384	20.974	15.68	15.64	15.68	15.57	15.90	3,585,977	15.696	-1.41%
2021-12-13	0	21.25	21.20	21.25	21.25	21.75	2,233,538	47,975,534	21.480	15.90	15.87	15.90	15.90	16.28	2,984,528	16.075	-0.47%
2021-12-10	0	21.35	21.30	21.35	21.20	21.65	1,978,463	42,293,770	21.377	15.98	15.94	15.98	15.87	16.20	2,643,689	15.998	-1.39%
2021-12-09	0	21.65	21.60	21.65	21.25	21.90	3,684,600	79,894,835	21.683	16.20	16.16	16.20	15.90	16.39	4,923,486	16.227	0.93%
2021-12-08	0	21.45	21.45	21.50	21.30	21.60	2,836,200	60,922,932	21.481	16.05	16.05	16.09	15.94	16.16	3,789,826	16.075	0.00%
2021-12-07	0	21.45	21.45	21.50	21.00	21.60	4,042,912	86,380,859	21.366	16.05	16.05	16.09	15.72	16.16	5,402,275	15.990	2.88%
2021-12-06	0	20.85	20.85	20.95	20.80	21.50	3,497,713	73,738,626	21.082	15.60	15.60	15.68	15.57	16.09	4,673,762	15.777	-1.18%
2021-12-03	0	21.10	21.05	21.10	20.65	21.20	5,435,342	113,884,984	20.953	15.79	15.75	15.79	15.45	15.87	7,262,887	15.680	0.72%
2021-12-02	0	20.95	20.95	21.00	20.65	21.05	3,373,914	70,545,612	20.909	15.68	15.68	15.72	15.45	15.75	4,508,337	15.648	0.96%
2021-12-01	0	20.75	20.70	20.75	20.65	21.10	4,877,017	101,825,688	20.879	15.53	15.49	15.53	15.45	15.79	6,516,834	15.625	-0.48%
2021-11-30	0	20.85	20.85	20.90	20.75	21.40	7,497,176	156,743,651	20.907	15.60	15.60	15.64	15.53	16.02	10,017,978	15.646	-2.11%
2021-11-29	0	21.30	21.25	21.30	21.10	21.50	3,289,159	69,887,884	21.248	15.94	15.90	15.94	15.79	16.09	4,395,085	15.901	-0.70%
2021-11-26	0	21.45	21.40	21.45	21.45	21.85	3,537,650	76,356,090	21.584	16.05	16.02	16.05	16.05	16.35	4,727,127	16.153	-2.05%
2021-11-25	0	21.90	21.85	21.90	21.75	21.95	1,241,678	27,140,501	21.858	16.39	16.35	16.39	16.28	16.43	1,659,172	16.358	0.23%
2021-11-24	0	21.85	21.80	21.85	21.80	22.10	1,891,158	41,463,703	21.925	16.35	16.31	16.35	16.31	16.54	2,527,029	16.408	-0.91%
2021-11-23	0	22.05	22.00	22.05	21.75	22.20	2,197,200	48,382,325	22.020	16.50	16.46	16.50	16.28	16.61	2,935,972	16.479	0.68%
2021-11-22	0	21.90	21.85	21.90	21.80	22.00	1,383,700	30,278,560	21.882	16.39	16.35	16.39	16.31	16.46	1,848,946	16.376	0.23%
2021-11-19	0	21.85	21.85	21.90	21.60	22.10	3,332,093	72,648,908	21.803	16.35	16.35	16.39	16.16	16.54	4,452,455	16.317	0.46%
2021-11-18	0	21.75	21.70	21.75	21.60	22.10	4,439,862	96,648,965	21.769	16.28	16.24	16.28	16.16	16.54	5,932,693	16.291	-1.81%
2021-11-17	0	22.15	22.10	22.15	21.90	22.20	1,792,235	39,523,352	22.053	16.58	16.54	16.58	16.39	16.61	2,394,845	16.504	-0.23%
2021-11-16	0	22.20	22.15	22.20	21.80	22.20	3,090,885	68,027,834	22.009	16.61	16.58	16.61	16.31	16.61	4,130,144	16.471	1.37%
2021-11-15	0	21.90	21.85	21.90	21.65	22.15	2,489,097	54,321,620	21.824	16.39	16.35	16.39	16.20	16.58	3,326,015	16.332	-0.68%
2021-11-12	0	22.05	22.05	22.10	21.90	22.50	2,184,492	48,279,641	22.101	16.50	16.50	16.54	16.39	16.84	2,918,992	16.540	-0.68%
2021-11-11	0	22.20	22.20	22.25	21.60	22.35	3,328,357	73,599,827	22.113	16.61	16.61	16.65	16.16	16.73	4,447,462	16.549	1.83%
2021-11-10	0	21.80	21.80	21.85	21.30	21.90	4,340,700	93,503,236	21.541	16.31	16.31	16.35	15.94	16.39	5,800,189	16.121	0.23%
2021-11-09	0	21.75	21.75	21.85	21.70	22.30	1,842,502	40,337,691	21.893	16.28	16.28	16.35	16.24	16.69	2,462,013	16.384	-1.14%
2021-11-08	0	22.00	21.95	22.00	21.55	22.20	3,598,120	79,071,689	21.976	16.46	16.43	16.46	16.13	16.61	4,807,929	16.446	2.09%
2021-11-05	0	21.55	21.50	21.55	21.45	21.85	3,276,212	70,798,151	21.610	16.13	16.09	16.13	16.05	16.35	4,377,784	16.172	0.00%
2021-11-04	0	21.55	21.55	21.70	21.55	22.20	4,227,837	91,944,642	21.747	16.13	16.13	16.24	16.13	16.61	5,649,378	16.275	-1.60%
2021-11-03	0	21.90	21.85	21.90	21.70	22.20	3,708,301	81,010,482	21.846	16.39	16.35	16.39	16.24	16.61	4,955,156	16.349	-0.23%
2021-11-02	0	21.95	21.95	22.00	21.90	22.60	5,364,349	118,857,158	22.157	16.43	16.43	16.46	16.39	16.91	7,168,023	16.582	-2.01%
2021-11-01	0	22.40	22.35	22.40	22.20	22.60	4,846,756	108,370,925	22.360	16.76	16.73	16.76	16.61	16.91	6,476,398	16.733	-0.67%
2021-10-29	0	22.55	22.50	22.55	22.35	23.75	11,268,136	255,607,362	22.684	16.88	16.84	16.88	16.73	17.77	15,056,862	16.976	-5.05%
2021-10-28	0	23.75	23.65	23.75	23.40	24.00	4,174,858	98,568,508	23.610	17.77	17.70	17.77	17.51	17.96	5,578,585	17.669	-0.84%
2021-10-27	0	23.95	23.90	23.95	23.85	24.30	2,312,100	55,560,725	24.030	17.92	17.89	17.92	17.85	18.19	3,089,506	17.984	-2.04%
2021-10-26	0	24.45	24.40	24.45	24.30	24.65	2,121,726	51,778,321	24.404	18.30	18.26	18.30	18.19	18.45	2,835,122	18.263	-0.41%
2021-10-25	0	24.55	24.50	24.55	24.25	24.90	6,859,428	167,781,814	24.460	18.37	18.34	18.37	18.15	18.63	9,165,798	18.305	-1.21%
2021-10-22	0	24.85	24.80	24.85	24.45	25.00	3,983,956	98,515,267	24.728	18.60	18.56	18.60	18.30	18.71	5,323,496	18.506	0.20%
2021-10-21	0	24.80	24.80	24.85	24.15	25.15	8,419,819	208,987,288	24.821	18.56	18.56	18.60	18.07	18.82	11,250,845	18.575	2.48%
2021-10-20	0	24.20	24.15	24.20	24.05	24.55	2,613,658	63,452,058	24.277	18.11	18.07	18.11	18.00	18.37	3,492,458	18.168	-0.21%
2021-10-19	0	24.25	24.25	24.30	23.90	24.60	4,186,974	101,803,454	24.314	18.15	18.15	18.19	17.89	18.41	5,594,775	18.196	1.46%
2021-10-18	0	23.90	23.85	23.90	23.70	24.00	2,420,580	57,654,523	23.819	17.89	17.85	17.89	17.74	17.96	3,234,460	17.825	-0.42%
2021-10-15	0	24.00	23.90	24.00	23.55	24.00	3,053,155	72,731,248	23.822	17.96	17.89	17.96	17.62	17.96	4,079,728	17.827	0.21%
2021-10-12	0	23.95	23.85	23.95	23.75	24.30	2,707,646	64,925,846	23.979	17.92	17.85	17.92	17.77	18.19	3,618,048	17.945	-0.83%
2021-10-11	0	24.15	24.10	24.15	24.05	24.40	4,877,666	118,150,662	24.223	18.07	18.04	18.07	18.00	18.26	6,517,701	18.128	0.62%
2021-10-08	0	24.00	23.95	24.00	23.30	24.20	11,582,440	276,810,049	23.899	17.96	17.92	17.96	17.44	18.11	15,476,845	17.885	3.00%
2021-10-07	0	23.30	23.30	23.35	23.00	23.40	2,209,538	51,418,632	23.271	17.44	17.44	17.47	17.21	17.51	2,952,459	17.416	1.97%
2021-10-06	0	22.85	22.85	22.90	22.65	23.10	1,865,783	42,607,013	22.836	17.10	17.10	17.14	16.95	17.29	2,493,122	17.090	-0.22%
2021-10-05	0	22.90	22.85	22.90	22.35	22.90	1,585,787	35,957,137	22.675	17.14	17.10	17.14	16.73	17.14	2,118,982	16.969	0.66%
2021-10-04	0	22.75	22.70	22.75	22.50	23.10	1,798,500	40,748,830	22.657	17.03	16.99	17.03	16.84	17.29	2,403,216	16.956	-1.09%
2021-09-30	0	23.00	22.95	23.00	22.55	23.15	4,149,900	95,388,258	22.986	17.21	17.18	17.21	16.88	17.32	5,545,236	17.202	0.66%
2021-09-29	0	22.85	22.85	22.90	22.40	22.95	1,912,500	43,504,652	22.748	17.10	17.10	17.14	16.76	17.18	2,555,547	17.024	0.88%
2021-09-28	0	22.65	22.60	22.65	22.40	22.80	3,607,588	81,627,885	22.627	16.95	16.91	16.95	16.76	17.06	4,820,580	16.933	0.67%
2021-09-27	0	22.50	22.45	22.50	22.40	22.80	3,690,500	83,218,242	22.549	16.84	16.80	16.84	16.76	17.06	4,931,370	16.875	0.00%
2021-09-24	0	22.50	22.45	22.50	22.35	23.00	4,161,600	94,353,190	22.672	16.84	16.80	16.84	16.73	17.21	5,560,870	16.967	-0.44%
2021-09-23	0	22.60	22.60	22.65	22.45	23.00	5,268,330	119,633,633	22.708	16.91	16.91	16.95	16.80	17.21	7,039,719	16.994	2.26%
2021-09-21	0	22.10	22.05	22.10	21.40	22.15	3,614,854	78,715,016	21.775	16.54	16.50	16.54	16.02	16.58	4,830,289	16.296	0.68%
2021-09-20	0	21.95	21.90	21.95	21.55	22.75	3,938,600	85,984,037	21.831	16.43	16.39	16.43	16.13	17.03	5,262,890	16.338	-3.52%
2021-09-17	0	22.75	22.70	22.75	22.20	22.75	5,167,000	116,432,923	22.534	17.03	16.99	17.03	16.61	17.03	6,904,319	16.864	0.22%
2021-09-16	0	22.70	22.70	22.75	22.35	23.10	4,176,400	94,805,655	22.700	16.99	16.99	17.03	16.73	17.29	5,580,646	16.988	-1.73%
2021-09-15	0	23.10	23.05	23.10	22.90	23.55	4,376,600	101,326,112	23.152	17.29	17.25	17.29	17.14	17.62	5,848,160	17.326	-1.28%
2021-09-14	0	23.40	23.35	23.40	23.20	24.20	4,493,138	105,809,188	23.549	17.51	17.47	17.51	17.36	18.11	6,003,882	17.623	-2.50%
2021-09-13	0	24.00	23.95	24.00	23.70	24.05	3,626,071	86,745,868	23.923	17.96	17.92	17.96	17.74	18.00	4,845,278	17.903	-0.21%
2021-09-10	0	24.05	24.00	24.05	23.70	24.30	4,151,319	99,665,016	24.008	18.00	17.96	18.00	17.74	18.19	5,547,132	17.967	1.26%
2021-09-09	0	23.75	23.70	23.75	23.25	23.75	5,197,691	122,115,671	23.494	17.77	17.74	17.77	17.40	17.77	6,945,329	17.582	-0.21%
2021-09-08	0	23.80	23.75	23.80	23.60	24.30	5,845,766	139,312,205	23.831	17.81	17.77	17.81	17.66	18.19	7,811,309	17.835	-1.45%
2021-09-07	0	24.15	24.10	24.15	23.70	24.15	6,595,481	157,782,166	23.923	18.07	18.04	18.07	17.74	18.07	8,813,103	17.903	0.42%
2021-09-06	0	24.05	24.00	24.05	23.70	24.15	5,714,470	137,180,351	24.006	18.00	17.96	18.00	17.74	18.07	7,635,867	17.965	1.26%
2021-09-03	0	23.75	23.70	23.75	23.50	24.00	3,772,398	89,733,912	23.787	17.77	17.74	17.77	17.59	17.96	5,040,805	17.802	0.42%
2021-09-02	0	23.65	23.60	23.65	23.30	23.80	6,133,245	144,090,593	23.493	17.70	17.66	17.70	17.44	17.81	8,195,448	17.582	0.00%
2021-09-01	0	23.65	23.65	23.70	22.75	24.00	9,872,311	232,730,693	23.574	17.70	17.70	17.74	17.03	17.96	13,191,713	17.642	3.28%
2021-08-31	0	22.90	22.75	22.90	22.20	22.90	6,989,329	157,947,742	22.598	17.14	17.03	17.14	16.61	17.14	9,339,376	16.912	1.10%
2021-08-30	0	22.65	22.65	22.70	22.50	22.95	4,311,000	97,588,427	22.637	16.95	16.95	16.99	16.84	17.18	5,760,503	16.941	-0.88%
2021-08-27	0	22.85	22.80	22.85	22.30	22.95	10,119,629	230,590,078	22.786	17.10	17.06	17.10	16.69	17.18	13,522,188	17.053	3.63%
2021-08-26	0	22.05	22.00	22.05	22.00	22.45	2,570,000	56,928,340	22.151	16.50	16.46	16.50	16.46	16.80	3,434,120	16.577	-0.68%
2021-08-25	0	22.20	22.20	22.25	22.10	22.60	4,343,065	96,776,809	22.283	16.61	16.61	16.65	16.54	16.91	5,803,349	16.676	0.23%
2021-08-24	0	22.15	22.15	22.20	21.70	22.25	4,364,220	95,961,389	21.988	16.58	16.58	16.61	16.24	16.65	5,831,617	16.455	1.37%
2021-08-23	0	21.85	21.80	21.85	21.70	22.30	3,449,471	75,657,972	21.933	16.35	16.31	16.35	16.24	16.69	4,609,299	16.414	-0.23%
2021-08-20	0	21.90	21.85	21.90	21.60	22.55	5,319,784	116,530,183	21.905	16.39	16.35	16.39	16.16	16.88	7,108,474	16.393	-1.57%
2021-08-19	0	22.25	22.25	22.30	22.10	23.10	6,121,831	137,009,509	22.381	16.65	16.65	16.69	16.54	17.29	8,180,196	16.749	-3.26%
2021-08-18	0	23.00	23.00	23.05	22.40	23.30	6,816,300	156,363,194	22.940	17.21	17.21	17.25	16.76	17.44	9,108,169	17.167	2.68%
2021-08-17	0	22.40	22.35	22.40	22.30	23.20	4,609,800	104,859,881	22.747	16.76	16.73	16.76	16.69	17.36	6,159,770	17.023	-1.10%
2021-08-16	0	22.65	22.60	22.65	22.20	23.00	4,142,400	93,938,449	22.677	16.95	16.91	16.95	16.61	17.21	5,535,214	16.971	1.12%
2021-08-13	0	22.40	22.35	22.40	22.25	22.65	2,946,619	65,993,814	22.397	16.76	16.73	16.76	16.65	16.95	3,937,371	16.761	-0.44%
2021-08-12	0	22.50	22.50	22.55	22.35	22.75	3,401,353	76,544,219	22.504	16.84	16.84	16.88	16.73	17.03	4,545,002	16.841	-0.88%
2021-08-11	0	22.70	22.60	22.70	22.45	23.05	6,583,183	149,623,682	22.728	16.99	16.91	16.99	16.80	17.25	8,796,670	17.009	0.89%
2021-08-10	0	22.50	22.50	22.55	22.10	22.60	4,345,800	97,415,174	22.416	16.84	16.84	16.88	16.54	16.91	5,807,004	16.775	0.90%
2021-08-09	0	22.30	22.30	22.35	21.45	22.55	12,544,991	279,073,837	22.246	16.69	16.69	16.73	16.05	16.88	16,763,038	16.648	2.76%
2021-08-06	0	21.70	21.65	21.70	21.55	21.80	3,036,158	65,749,672	21.656	16.24	16.20	16.24	16.13	16.31	4,057,016	16.206	-0.46%
2021-08-05	0	21.80	21.80	21.85	21.70	22.30	4,549,000	100,037,047	21.991	16.31	16.31	16.35	16.24	16.69	6,078,527	16.457	-0.46%
2021-08-04	0	21.90	21.85	21.90	21.55	22.40	7,532,288	166,346,842	22.085	16.39	16.35	16.39	16.13	16.76	10,064,896	16.527	0.69%
2021-08-03	0	21.75	21.70	21.75	21.40	21.90	3,987,483	86,382,539	21.663	16.28	16.24	16.28	16.02	16.39	5,328,209	16.212	0.46%
2021-08-02	0	21.65	21.55	21.65	20.75	21.90	6,985,412	150,406,158	21.532	16.20	16.13	16.20	15.53	16.39	9,334,142	16.114	1.88%
2021-07-30	0	21.25	21.20	21.25	21.00	21.65	8,388,563	177,923,638	21.210	15.90	15.87	15.90	15.72	16.20	11,209,080	15.873	-0.23%
2021-07-29	0	21.30	21.30	21.35	21.10	21.55	6,917,200	147,419,665	21.312	15.94	15.94	15.98	15.79	16.13	9,242,995	15.949	0.47%
2021-07-28	0	21.20	21.15	21.20	20.95	21.55	9,019,767	191,240,239	21.202	15.87	15.83	15.87	15.68	16.13	12,052,516	15.867	0.47%
2021-07-27	0	21.10	21.05	21.10	20.55	22.30	20,527,073	435,298,381	21.206	15.79	15.75	15.79	15.38	16.69	27,428,964	15.870	-3.65%
2021-07-26	0	21.90	21.85	21.90	21.80	23.05	14,748,615	324,764,730	22.020	16.39	16.35	16.39	16.31	17.25	19,707,595	16.479	-4.99%
2021-07-23	0	23.05	23.00	23.05	22.90	23.35	3,357,000	77,583,102	23.111	17.25	17.21	17.25	17.14	17.47	4,485,736	17.296	-0.43%
2021-07-22	0	23.15	23.10	23.15	22.50	23.50	10,288,840	239,105,291	23.239	17.32	17.29	17.32	16.84	17.59	13,748,294	17.392	2.43%
2021-07-21	0	22.60	22.55	22.60	21.70	22.75	12,941,600	286,972,482	22.174	16.91	16.88	16.91	16.24	17.03	17,293,001	16.595	0.22%
2021-07-20	0	22.55	22.50	22.55	22.20	23.00	13,816,059	311,470,663	22.544	16.88	16.84	16.88	16.61	17.21	18,461,482	16.871	-2.38%
2021-07-19	0	23.10	23.05	23.10	23.05	23.90	9,744,380	226,037,152	23.197	17.29	17.25	17.29	17.25	17.89	13,020,768	17.360	-3.14%
2021-07-16	0	23.85	23.85	23.90	23.65	24.45	10,906,823	262,414,608	24.060	17.85	17.85	17.89	17.70	18.30	14,574,063	18.006	-0.21%
2021-07-15	0	23.90	23.90	23.95	23.40	24.30	12,954,500	310,839,508	23.995	17.89	17.89	17.92	17.51	18.19	17,310,238	17.957	2.14%
2021-07-14	0	23.40	23.40	23.45	23.35	23.80	8,184,400	192,217,983	23.486	17.51	17.51	17.55	17.47	17.81	10,936,270	17.576	-1.47%
2021-07-13	0	23.75	23.75	23.80	23.35	23.80	4,432,520	104,897,117	23.665	17.77	17.77	17.81	17.47	17.81	5,922,882	17.710	1.93%
2021-07-12	0	23.30	23.25	23.30	23.25	23.85	8,564,974	200,582,570	23.419	17.44	17.40	17.44	17.40	17.85	11,444,806	17.526	-0.64%
2021-07-09	0	23.45	23.40	23.45	23.40	23.70	8,869,889	208,822,543	23.543	17.55	17.51	17.55	17.51	17.74	11,852,244	17.619	-0.42%
2021-07-08	0	23.55	23.50	23.55	23.50	24.60	12,778,080	304,723,178	23.847	17.62	17.59	17.62	17.59	18.41	17,074,500	17.847	-2.81%
2021-07-07	0	25.90	25.85	25.90	25.75	26.45	10,077,700	261,975,650	25.996	18.13	18.10	18.13	18.03	18.52	14,393,434	18.201	-1.52%
2021-07-06	0	26.30	26.30	26.35	26.00	26.50	6,800,309	179,011,772	26.324	18.41	18.41	18.45	18.20	18.55	9,712,513	18.431	1.15%
2021-07-05	0	26.00	26.00	26.05	25.50	26.10	9,378,311	241,700,544	25.772	18.20	18.20	18.24	17.85	18.27	13,394,534	18.045	0.00%
2021-07-02	0	26.00	25.95	26.00	26.00	26.50	6,741,056	176,133,482	26.129	18.20	18.17	18.20	18.20	18.55	9,627,885	18.294	-1.89%
2021-06-30	0	26.50	26.45	26.50	26.25	26.50	5,425,745	143,411,940	26.432	18.55	18.52	18.55	18.38	18.55	7,749,298	18.506	0.76%
2021-06-29	0	26.30	26.25	26.30	26.20	26.75	5,488,633	144,417,159	26.312	18.41	18.38	18.41	18.34	18.73	7,839,117	18.423	-1.50%
2021-06-28	0	26.70	26.70	26.75	26.50	26.85	3,116,498	83,111,818	26.668	18.69	18.69	18.73	18.55	18.80	4,451,125	18.672	-0.93%
2021-06-25	0	26.95	26.90	26.95	26.60	27.15	7,080,153	190,857,988	26.957	18.87	18.83	18.87	18.62	19.01	10,112,199	18.874	1.13%
2021-06-24	0	26.65	26.60	26.65	26.40	26.75	8,257,406	220,235,082	26.671	18.66	18.62	18.66	18.48	18.73	11,793,606	18.674	0.38%
2021-06-23	0	26.55	26.55	26.60	26.25	26.75	6,213,800	164,724,307	26.509	18.59	18.59	18.62	18.38	18.73	8,874,834	18.561	0.38%
2021-06-22	0	26.45	26.40	26.45	26.30	26.80	6,323,803	167,570,828	26.498	18.52	18.48	18.52	18.41	18.76	9,031,946	18.553	0.76%
2021-06-21	0	26.25	26.20	26.25	26.00	26.50	8,008,560	209,680,009	26.182	18.38	18.34	18.38	18.20	18.55	11,438,193	18.332	-1.50%
2021-06-18	0	26.65	26.60	26.65	26.35	26.80	8,984,615	238,569,626	26.553	18.66	18.62	18.66	18.45	18.76	12,832,239	18.591	-0.56%
2021-06-17	0	26.80	26.75	26.80	26.60	27.35	11,161,997	299,681,205	26.848	18.76	18.73	18.76	18.62	19.15	15,942,076	18.798	-1.65%
2021-06-16	0	27.25	27.20	27.25	27.20	27.55	3,980,903	108,834,923	27.339	19.08	19.04	19.08	19.04	19.29	5,685,708	19.142	-0.18%
2021-06-15	0	27.30	27.25	27.30	27.00	27.80	10,905,777	297,130,923	27.245	19.11	19.08	19.11	18.90	19.46	15,576,131	19.076	-1.44%
2021-06-11	0	27.70	27.65	27.70	27.65	28.25	10,843,347	301,822,970	27.835	19.39	19.36	19.39	19.36	19.78	15,486,966	19.489	-1.60%
2021-06-10	0	28.15	28.10	28.15	28.10	28.45	7,297,771	206,066,300	28.237	19.71	19.67	19.71	19.67	19.92	10,423,011	19.770	-0.71%
2021-06-09	0	28.35	28.30	28.35	28.25	28.45	3,557,401	100,870,634	28.355	19.85	19.81	19.85	19.78	19.92	5,080,843	19.853	0.18%
2021-06-08	0	28.30	28.25	28.30	28.15	28.45	5,874,235	166,078,619	28.272	19.81	19.78	19.81	19.71	19.92	8,389,852	19.795	0.18%
2021-06-07	0	28.25	28.25	28.30	28.15	28.45	4,565,251	128,909,830	28.237	19.78	19.78	19.81	19.71	19.92	6,520,301	19.771	0.00%
2021-06-04	0	28.25	28.25	28.35	28.20	28.60	6,730,701	190,601,684	28.318	19.78	19.78	19.85	19.74	20.02	9,613,096	19.827	-0.35%
2021-06-03	0	28.35	28.30	28.35	28.30	28.90	10,477,684	298,955,441	28.533	19.85	19.81	19.85	19.81	20.23	14,964,709	19.977	-1.22%
2021-06-02	0	28.70	28.65	28.70	28.55	29.05	9,170,361	262,979,887	28.677	20.09	20.06	20.09	19.99	20.34	13,097,530	20.079	-0.52%
2021-06-01	0	28.85	28.80	28.85	28.50	29.05	8,818,308	253,201,830	28.713	20.20	20.16	20.20	19.95	20.34	12,594,712	20.104	-0.69%
2021-05-31	0	29.05	29.00	29.05	28.70	29.35	9,382,081	271,307,210	28.918	20.34	20.30	20.34	20.09	20.55	13,399,919	20.247	-0.51%
2021-05-28	0	29.20	29.20	29.25	29.15	29.70	9,319,720	273,332,346	29.328	20.44	20.44	20.48	20.41	20.79	13,310,852	20.535	-0.51%
2021-05-27	0	29.35	29.35	29.40	29.35	29.70	9,755,008	287,305,759	29.452	20.55	20.55	20.58	20.55	20.79	13,932,550	20.621	-0.68%
2021-05-26	0	29.55	29.50	29.55	29.45	30.00	9,928,158	295,121,286	29.726	20.69	20.65	20.69	20.62	21.00	14,179,851	20.813	-1.01%
2021-05-25	0	29.85	29.80	29.85	28.80	30.05	29,461,075	869,075,576	29.499	20.90	20.86	20.90	20.16	21.04	42,077,659	20.654	2.23%
2021-05-24	0	29.20	29.15	29.20	29.15	29.55	9,371,116	274,446,220	29.286	20.44	20.41	20.44	20.41	20.69	13,384,258	20.505	-0.17%
2021-05-21	0	29.25	29.20	29.25	29.10	29.65	8,906,835	260,589,058	29.257	20.48	20.44	20.48	20.37	20.76	12,721,150	20.485	-0.51%
2021-05-20	0	29.40	29.35	29.40	29.00	29.60	113,045,935	3,304,584,575	29.232	20.58	20.55	20.58	20.30	20.72	161,457,391	20.467	-3.92%
2021-05-18	0	30.60	30.55	30.60	29.95	30.95	9,602,517	293,901,078	30.607	21.42	21.39	21.42	20.97	21.67	13,714,755	21.430	2.17%
2021-05-17	0	29.95	29.90	29.95	29.70	30.20	4,921,197	147,106,995	29.893	20.97	20.93	20.97	20.79	21.14	7,028,679	20.930	-0.17%
2021-05-14	0	30.00	29.95	30.00	29.20	30.30	10,158,300	303,966,752	29.923	21.00	20.97	21.00	20.44	21.21	14,508,550	20.951	3.27%
2021-05-13	0	29.05	29.00	29.05	29.00	29.60	6,257,700	182,635,280	29.186	20.34	20.30	20.34	20.30	20.72	8,937,534	20.435	-2.02%
2021-05-12	0	29.65	29.65	29.70	29.55	30.20	4,410,263	131,330,367	29.778	20.76	20.76	20.79	20.69	21.14	6,298,940	20.850	-1.66%
2021-05-11	0	30.15	30.10	30.15	29.90	30.35	8,037,571	242,302,833	30.146	21.11	21.07	21.11	20.93	21.25	11,479,628	21.107	-0.82%
2021-05-10	0	30.40	30.35	30.40	30.10	30.45	5,383,300	163,038,732	30.286	21.28	21.25	21.28	21.07	21.32	7,688,676	21.205	1.00%
2021-05-07	0	30.10	30.05	30.10	29.95	30.45	5,165,054	155,776,292	30.160	21.07	21.04	21.07	20.97	21.32	7,376,967	21.117	0.00%
2021-05-06	0	30.10	30.05	30.10	28.95	30.45	7,249,741	217,921,076	30.059	21.07	21.04	21.07	20.27	21.32	10,354,413	21.046	0.50%
2021-05-05	0	29.95	29.95	30.00	29.70	30.45	3,638,236	109,404,265	30.071	20.97	20.97	21.00	20.79	21.32	5,196,296	21.054	0.34%
2021-05-04	0	29.85	29.80	29.85	29.50	29.85	1,798,640	53,483,102	29.735	20.90	20.86	20.90	20.65	20.90	2,568,900	20.819	0.67%
2021-05-03	0	29.65	29.60	29.65	29.40	30.00	2,021,043	59,763,257	29.571	20.76	20.72	20.76	20.58	21.00	2,886,546	20.704	-1.00%
2021-04-30	0	29.95	29.95	30.00	29.80	30.20	3,565,300	106,922,435	29.990	20.97	20.97	21.00	20.86	21.14	5,092,125	20.998	0.50%
2021-04-29	0	29.80	29.75	29.80	29.40	30.30	3,629,780	108,810,408	29.977	20.86	20.83	20.86	20.58	21.21	5,184,218	20.989	1.19%
2021-04-28	0	29.45	29.40	29.45	29.20	29.55	2,593,593	76,285,550	29.413	20.62	20.58	20.62	20.44	20.69	3,704,289	20.594	0.34%
2021-04-27	0	29.35	29.30	29.35	28.95	29.45	2,981,152	87,227,932	29.260	20.55	20.51	20.55	20.27	20.62	4,257,818	20.487	0.86%
2021-04-26	0	29.10	29.05	29.10	28.95	29.95	5,931,203	173,037,385	29.174	20.37	20.34	20.37	20.27	20.97	8,471,216	20.427	-2.68%
2021-04-23	0	29.90	29.80	29.90	29.50	30.15	4,511,349	134,426,816	29.798	20.93	20.86	20.93	20.65	21.11	6,443,316	20.863	0.17%
2021-04-22	0	29.85	29.80	29.85	29.75	30.20	2,619,894	78,401,920	29.926	20.90	20.86	20.90	20.83	21.14	3,741,853	20.953	-0.33%
2021-04-21	0	29.95	29.90	29.95	29.60	30.00	4,985,459	148,820,645	29.851	20.97	20.93	20.97	20.72	21.00	7,120,461	20.900	0.50%
2021-04-20	0	29.80	29.75	29.80	29.55	30.10	4,993,915	149,046,172	29.846	20.86	20.83	20.86	20.69	21.07	7,132,539	20.897	0.34%
2021-04-19	0	29.70	29.65	29.70	29.10	29.80	4,910,220	145,282,601	29.588	20.79	20.76	20.79	20.37	20.86	7,013,002	20.716	0.51%
2021-04-16	0	29.55	29.50	29.55	28.80	29.60	6,300,970	184,762,158	29.323	20.69	20.65	20.69	20.16	20.72	8,999,334	20.531	2.43%
2021-04-15	0	28.85	28.80	28.85	28.50	28.95	8,574,313	246,003,875	28.691	20.20	20.16	20.20	19.95	20.27	12,246,227	20.088	0.35%
2021-04-14	0	28.75	28.70	28.75	28.60	29.30	7,461,982	214,708,928	28.774	20.13	20.09	20.13	20.02	20.51	10,657,545	20.146	-0.69%
2021-04-13	0	28.95	28.90	28.95	28.80	29.45	5,645,420	163,780,856	29.011	20.27	20.23	20.27	20.16	20.62	8,063,048	20.313	-0.52%
2021-04-12	0	29.10	29.05	29.10	28.90	29.55	4,250,323	123,824,165	29.133	20.37	20.34	20.37	20.23	20.69	6,070,506	20.398	-1.19%
2021-04-09	0	29.45	29.40	29.45	29.25	30.15	5,762,583	169,275,628	29.375	20.62	20.58	20.62	20.48	21.11	8,230,385	20.567	-1.17%
2021-04-08	0	29.80	29.75	29.80	29.60	30.15	5,833,092	174,083,691	29.844	20.86	20.83	20.86	20.72	21.11	8,331,090	20.896	-0.17%
2021-04-07	0	29.85	29.80	29.85	29.65	30.55	7,242,751	216,129,745	29.841	20.90	20.86	20.90	20.76	21.39	10,344,429	20.893	-1.81%
2021-04-01	0	30.40	30.35	30.40	30.10	30.45	5,306,383	160,761,089	30.296	21.28	21.25	21.28	21.07	21.32	7,578,820	21.212	1.00%
2021-03-31	0	30.10	30.05	30.10	29.75	30.35	7,128,226	213,829,927	29.998	21.07	21.04	21.07	20.83	21.25	10,180,859	21.003	-0.33%
2021-03-30	0	30.20	30.15	30.20	29.75	30.30	6,237,591	187,818,998	30.111	21.14	21.11	21.14	20.83	21.21	8,908,814	21.082	0.33%
2021-03-29	0	30.10	30.05	30.10	29.65	30.45	8,864,406	266,535,088	30.068	21.07	21.04	21.07	20.76	21.32	12,660,551	21.052	1.35%
2021-03-26	0	29.70	29.70	29.75	29.00	29.90	8,499,384	252,385,413	29.695	20.79	20.79	20.83	20.30	20.93	12,139,210	20.791	2.95%
2021-03-25	0	28.85	28.80	28.85	28.45	29.10	9,665,045	277,694,862	28.732	20.20	20.16	20.20	19.92	20.37	13,804,061	20.117	0.87%
2021-03-24	0	28.60	28.55	28.60	28.40	29.05	10,347,293	295,836,506	28.591	20.02	19.99	20.02	19.88	20.34	14,778,479	20.018	-1.72%
2021-03-23	0	29.10	29.05	29.10	28.90	29.60	7,153,787	208,156,168	29.097	20.37	20.34	20.37	20.23	20.72	10,217,367	20.373	-0.85%
2021-03-22	0	29.35	29.30	29.35	29.15	29.55	4,111,140	120,663,091	29.350	20.55	20.51	20.55	20.41	20.69	5,871,719	20.550	0.17%
2021-03-19	0	29.30	29.30	29.35	29.15	29.95	8,323,690	244,699,503	29.398	20.51	20.51	20.55	20.41	20.97	11,888,276	20.583	-2.17%
2021-03-18	0	29.95	29.95	30.00	29.90	30.40	2,782,155	83,762,821	30.107	20.97	20.97	21.00	20.93	21.28	3,973,601	21.080	-0.33%
2021-03-17	0	30.05	30.05	30.10	29.85	30.70	7,344,747	221,353,562	30.138	21.04	21.04	21.07	20.90	21.49	10,490,105	21.101	-1.80%
2021-03-16	0	30.60	30.55	30.60	30.15	30.70	4,511,579	137,616,514	30.503	21.42	21.39	21.42	21.11	21.49	6,443,644	21.357	1.49%
2021-03-15	0	30.15	30.15	30.20	29.85	30.60	4,607,408	139,588,436	30.297	21.11	21.11	21.14	20.90	21.42	6,580,512	21.212	1.17%
2021-03-12	0	29.80	29.80	29.85	29.80	30.60	6,085,234	183,589,455	30.170	20.86	20.86	20.90	20.86	21.42	8,691,210	21.124	-0.67%
2021-03-11	0	30.00	30.00	30.05	29.55	30.05	4,739,056	141,577,340	29.875	21.00	21.00	21.04	20.69	21.04	6,768,537	20.917	1.69%
2021-03-10	0	29.50	29.45	29.50	29.15	30.15	5,732,640	169,203,894	29.516	20.65	20.62	20.65	20.41	21.11	8,187,619	20.666	-0.34%
2021-03-09	0	29.60	29.50	29.60	29.35	30.45	8,251,200	245,517,132	29.755	20.72	20.65	20.72	20.55	21.32	11,784,742	20.833	-1.17%
2021-03-08	0	29.95	29.95	30.00	29.90	31.20	12,882,238	393,421,303	30.540	20.97	20.97	21.00	20.93	21.84	18,399,003	21.383	0.17%
2021-03-05	0	29.90	29.85	29.90	29.30	30.00	6,656,122	197,715,005	29.704	20.93	20.90	20.93	20.51	21.00	9,506,579	20.798	-0.99%
2021-03-04	0	30.20	30.20	30.25	30.10	31.00	10,468,585	319,295,347	30.500	21.14	21.14	21.18	21.07	21.70	14,951,713	21.355	-1.47%
2021-03-03	0	30.65	30.60	30.65	29.30	30.95	16,399,687	499,008,865	30.428	21.46	21.42	21.46	20.51	21.67	23,422,785	21.304	5.33%
2021-03-02	0	29.10	29.10	29.20	29.00	29.90	9,093,031	266,291,352	29.285	20.37	20.37	20.44	20.30	20.93	12,987,084	20.504	-1.19%
2021-03-01	0	29.45	29.40	29.45	29.35	30.15	9,685,922	286,520,754	29.581	20.62	20.58	20.62	20.55	21.11	13,833,878	20.712	-0.51%
2021-02-26	0	29.60	29.60	29.65	29.50	31.40	21,934,509	662,650,148	30.210	20.72	20.72	20.76	20.65	21.99	31,327,872	21.152	-7.06%
2021-02-25	0	31.85	31.85	31.90	31.40	32.70	14,267,600	459,385,930	32.198	22.30	22.30	22.34	21.99	22.90	20,377,641	22.544	0.63%
2021-02-24	0	31.65	31.65	31.70	31.25	33.20	18,520,543	596,527,855	32.209	22.16	22.16	22.20	21.88	23.25	26,451,889	22.551	-1.25%
2021-02-23	0	32.05	32.05	32.10	31.60	32.65	10,806,389	347,862,315	32.190	22.44	22.44	22.48	22.13	22.86	15,434,181	22.538	1.58%
2021-02-22	0	31.55	31.55	31.65	31.50	32.55	11,748,560	375,507,999	31.962	22.09	22.09	22.16	22.06	22.79	16,779,832	22.379	-1.71%
2021-02-19	0	32.10	32.05	32.10	31.05	32.15	10,704,461	340,229,019	31.784	22.48	22.44	22.48	21.74	22.51	15,288,602	22.254	2.56%
2021-02-18	0	31.30	31.30	31.35	30.95	32.00	11,021,335	346,028,639	31.396	21.91	21.91	21.95	21.67	22.41	15,741,176	21.982	0.00%
2021-02-17	0	31.30	31.20	31.30	29.80	31.60	9,204,733	285,028,750	30.966	21.91	21.84	21.91	20.86	22.13	13,146,622	21.681	4.16%
2021-02-16	0	30.05	30.00	30.05	29.45	30.05	5,518,394	164,778,145	29.860	21.04	21.00	21.04	20.62	21.04	7,881,624	20.907	2.04%
2021-02-11	0	29.45	29.40	29.45	29.20	29.50	814,488	23,928,468	29.379	20.62	20.58	20.62	20.44	20.65	1,163,289	20.570	-0.17%
2021-02-10	0	29.50	29.45	29.50	29.20	29.90	2,771,417	81,820,460	29.523	20.65	20.62	20.65	20.44	20.93	3,958,265	20.671	1.20%
2021-02-09	0	29.15	29.10	29.15	28.60	29.40	4,333,225	125,620,881	28.990	20.41	20.37	20.41	20.02	20.58	6,188,911	20.298	0.34%
2021-02-08	0	29.05	29.05	29.15	29.00	29.75	5,308,887	155,523,385	29.295	20.34	20.34	20.41	20.30	20.83	7,582,396	20.511	-0.68%
2021-02-05	0	29.25	29.25	29.35	28.90	29.60	6,538,701	191,154,270	29.234	20.48	20.48	20.55	20.23	20.72	9,338,873	20.469	0.17%
2021-02-04	0	29.20	29.15	29.20	28.90	30.20	10,569,942	310,002,073	29.329	20.44	20.41	20.44	20.23	21.14	15,096,476	20.535	-0.34%
2021-02-03	0	29.30	29.30	29.40	28.70	29.60	6,833,806	200,099,827	29.281	20.51	20.51	20.58	20.09	20.72	9,760,355	20.501	0.17%
2021-02-02	0	29.25	29.20	29.25	28.80	29.40	7,626,480	222,360,901	29.156	20.48	20.44	20.48	20.16	20.58	10,892,489	20.414	0.69%
2021-02-01	0	29.05	29.00	29.05	28.40	29.20	9,835,115	282,919,730	28.766	20.34	20.30	20.34	19.88	20.44	14,046,963	20.141	0.35%
2021-01-29	0	28.95	28.90	28.95	28.60	29.60	10,565,579	306,363,886	28.996	20.27	20.23	20.27	20.02	20.72	15,090,245	20.302	-1.03%
2021-01-28	0	29.25	29.25	29.30	29.20	29.90	9,127,777	268,331,576	29.397	20.48	20.48	20.51	20.44	20.93	13,036,710	20.583	-2.50%
2021-01-27	0	30.00	30.00	30.10	29.80	30.40	7,983,436	239,879,272	30.047	21.00	21.00	21.07	20.86	21.28	11,402,310	21.038	-0.66%
2021-01-26	0	30.20	30.15	30.20	29.95	30.95	8,224,236	248,142,566	30.172	21.14	21.11	21.14	20.97	21.67	11,746,231	21.125	-2.58%
2021-01-25	0	31.00	30.90	31.00	30.40	31.30	10,853,220	333,592,629	30.737	21.70	21.63	21.70	21.28	21.91	15,501,067	21.521	-0.64%
2021-01-22	0	31.20	31.15	31.20	31.15	32.85	12,603,889	397,799,195	31.562	21.84	21.81	21.84	21.81	23.00	18,001,453	22.098	-4.73%
2021-01-21	0	32.75	32.75	32.80	32.50	33.50	9,638,205	316,894,634	32.879	22.93	22.93	22.97	22.76	23.46	13,765,727	23.021	-1.21%
2021-01-20	0	33.15	33.10	33.15	32.70	34.20	13,462,320	447,646,705	33.252	23.21	23.18	23.21	22.90	23.95	19,227,503	23.282	-0.60%
2021-01-19	0	33.35	33.30	33.35	31.70	33.65	28,424,162	932,732,328	32.815	23.35	23.32	23.35	22.20	23.56	40,596,692	22.976	5.71%
2021-01-18	0	31.55	31.50	31.55	30.60	31.60	9,894,700	308,614,259	31.190	22.09	22.06	22.09	21.42	22.13	14,132,065	21.838	1.12%
2021-01-15	0	31.20	31.10	31.20	30.75	31.75	11,469,421	357,585,480	31.177	21.84	21.77	21.84	21.53	22.23	16,381,153	21.829	0.81%
2021-01-14	0	30.95	30.90	30.95	30.55	31.50	8,287,981	255,990,029	30.887	21.67	21.63	21.67	21.39	22.06	11,837,275	21.626	-1.12%
2021-01-13	0	31.30	31.25	31.30	31.10	32.30	11,541,358	362,933,234	31.446	21.91	21.88	21.91	21.77	22.62	16,483,897	22.017	-1.42%
2021-01-12	0	31.75	31.70	31.75	29.50	31.75	15,375,545	475,321,626	30.914	22.23	22.20	22.23	20.65	22.23	21,960,059	21.645	7.45%
2021-01-11	0	29.55	29.45	29.55	29.30	30.40	9,612,817	286,362,015	29.790	20.69	20.62	20.69	20.51	21.28	13,729,466	20.857	-1.17%
2021-01-08	0	29.90	29.85	29.90	29.45	30.20	8,546,760	255,036,680	29.840	20.93	20.90	20.93	20.62	21.14	12,206,875	20.893	0.17%
2021-01-07	0	29.85	29.80	29.85	29.50	30.85	8,802,557	264,452,476	30.043	20.90	20.86	20.90	20.65	21.60	12,572,216	21.035	-0.67%
2021-01-06	0	30.05	30.00	30.05	29.05	30.15	6,857,751	203,963,595	29.742	21.04	21.00	21.04	20.34	21.11	9,794,555	20.824	2.21%
2021-01-05	0	29.40	29.40	29.45	28.70	30.00	14,651,254	426,739,100	29.127	20.58	20.58	20.62	20.09	21.00	20,925,593	20.393	-2.65%
2021-01-04	0	30.20	30.15	30.20	29.55	30.45	9,745,400	291,193,312	29.880	21.14	21.11	21.14	20.69	21.32	13,918,827	20.921	-0.17%
2020-12-31	0	30.25	30.15	30.25	29.80	30.65	8,122,400	245,414,672	30.215	21.18	21.11	21.18	20.86	21.46	11,600,784	21.155	1.34%
2020-12-30	0	29.85	29.80	29.85	29.30	30.00	4,484,418	133,405,612	29.749	20.90	20.86	20.90	20.51	21.00	6,404,852	20.829	0.84%
2020-12-29	0	29.60	29.60	29.65	29.55	30.15	4,947,800	147,488,825	29.809	20.72	20.72	20.76	20.69	21.11	7,066,675	20.871	-0.50%
2020-12-28	0	29.75	29.65	29.75	29.55	30.20	4,302,738	128,268,764	29.811	20.83	20.76	20.83	20.69	21.14	6,145,368	20.872	0.51%
2020-12-24	0	29.60	29.60	29.80	29.50	30.40	2,660,900	79,505,645	29.879	20.72	20.72	20.86	20.65	21.28	3,800,419	20.920	-0.50%
2020-12-23	0	29.75	29.70	29.75	29.40	30.10	6,544,036	193,979,538	29.642	20.83	20.79	20.83	20.58	21.07	9,346,492	20.754	-0.67%
2020-12-22	0	29.95	29.90	29.95	29.70	30.85	7,103,264	213,869,520	30.109	20.97	20.93	20.97	20.79	21.60	10,145,208	21.081	-2.12%
2020-12-21	0	30.60	30.55	30.60	30.35	30.95	4,682,653	143,663,051	30.680	21.42	21.39	21.42	21.25	21.67	6,687,980	21.481	-0.81%
2020-12-18	0	30.85	30.80	30.85	30.60	31.45	7,575,593	233,909,216	30.877	21.60	21.56	21.60	21.42	22.02	10,819,810	21.619	-1.44%
2020-12-17	0	31.30	31.30	31.35	30.20	31.40	5,921,713	183,505,206	30.989	21.91	21.91	21.95	21.14	21.99	8,457,662	21.697	2.29%
2020-12-16	0	30.60	30.60	30.65	30.30	30.85	5,625,429	172,260,152	30.622	21.42	21.42	21.46	21.21	21.60	8,034,496	21.440	1.66%
2020-12-15	0	30.10	30.05	30.10	30.00	30.85	8,997,644	272,098,750	30.241	21.07	21.04	21.07	21.00	21.60	12,850,848	21.174	-2.27%
2020-12-14	0	30.80	30.75	30.80	30.50	31.45	8,944,500	276,065,597	30.864	21.56	21.53	21.56	21.35	22.02	12,774,945	21.610	-1.28%
2020-12-11	0	31.20	31.15	31.20	30.70	31.90	6,612,179	205,521,109	31.082	21.84	21.81	21.84	21.49	22.34	9,443,817	21.763	-0.64%
2020-12-10	0	31.40	31.40	31.45	31.35	32.10	3,908,855	123,699,513	31.646	21.99	21.99	22.02	21.95	22.48	5,582,806	22.157	-1.72%
2020-12-09	0	31.95	31.95	32.00	31.90	32.80	4,378,313	141,849,325	32.398	22.37	22.37	22.41	22.34	22.97	6,253,308	22.684	-1.08%
2020-12-08	0	32.30	32.30	32.35	31.80	32.60	9,500,501	306,297,454	32.240	22.62	22.62	22.65	22.27	22.83	13,569,051	22.573	-0.46%
2020-12-07	0	32.45	32.40	32.45	32.20	33.30	5,775,668	187,566,432	32.475	22.72	22.69	22.72	22.55	23.32	8,249,074	22.738	-1.67%
2020-12-04	0	33.00	32.95	33.00	32.75	33.60	4,971,423	164,261,975	33.041	23.11	23.07	23.11	22.93	23.53	7,100,414	23.134	-1.35%
2020-12-03	0	33.45	33.25	33.45	32.90	33.75	7,562,519	252,058,183	33.330	23.42	23.28	23.42	23.04	23.63	10,801,137	23.336	-0.45%
2020-12-02	0	33.60	33.55	33.60	33.40	34.15	12,864,743	432,763,562	33.640	23.53	23.49	23.53	23.39	23.91	18,374,016	23.553	0.00%
2020-12-01	0	33.60	33.55	33.60	32.70	34.10	11,817,075	396,936,883	33.590	23.53	23.49	23.53	22.90	23.88	16,877,689	23.518	3.23%
2020-11-30	0	32.55	32.55	32.60	32.55	35.40	15,091,765	508,940,205	33.723	22.79	22.79	22.83	22.79	24.79	21,554,751	23.612	-3.70%
2020-11-27	0	33.80	33.80	33.85	33.15	34.00	10,649,865	357,533,313	33.572	23.67	23.67	23.70	23.21	23.81	15,210,626	23.505	1.96%
2020-11-26	0	33.15	33.15	33.20	32.20	33.25	7,546,886	248,141,913	32.880	23.21	23.21	23.25	22.55	23.28	10,778,809	23.021	2.79%
2020-11-25	0	32.25	32.20	32.25	32.05	33.25	9,962,180	325,273,175	32.651	22.58	22.55	22.58	22.44	23.28	14,228,443	22.861	1.26%
2020-11-24	0	31.85	31.80	31.85	31.65	32.35	4,248,851	135,442,974	31.878	22.30	22.27	22.30	22.16	22.65	6,068,404	22.319	-1.24%
2020-11-23	0	32.25	32.25	32.30	31.90	32.60	3,746,324	120,755,490	32.233	22.58	22.58	22.62	22.34	22.83	5,350,672	22.568	0.00%
2020-11-20	0	32.25	32.15	32.25	31.85	32.35	4,245,182	136,247,945	32.095	22.58	22.51	22.58	22.30	22.65	6,063,164	22.471	0.16%
2020-11-19	0	32.20	32.15	32.20	31.95	33.00	4,684,600	151,325,020	32.303	22.55	22.51	22.55	22.37	23.11	6,690,761	22.617	-1.98%
2020-11-18	0	32.85	32.75	32.85	32.20	33.40	7,593,600	249,274,859	32.827	23.00	22.93	23.00	22.55	23.39	10,845,528	22.984	1.70%
2020-11-17	0	32.30	32.30	32.35	31.80	32.80	6,831,500	222,152,900	32.519	22.62	22.62	22.65	22.27	22.97	9,757,062	22.768	1.73%
2020-11-16	0	31.75	31.70	31.75	31.15	31.85	4,851,400	153,359,385	31.611	22.23	22.20	22.23	21.81	22.30	6,928,992	22.133	2.58%
2020-11-13	0	30.95	30.90	30.95	30.85	32.60	10,994,824	343,602,853	31.251	21.67	21.63	21.67	21.60	22.83	15,703,312	21.881	-5.06%
2020-11-12	0	32.60	32.55	32.60	32.10	33.40	6,377,400	207,158,111	32.483	22.83	22.79	22.83	22.48	23.39	9,108,495	22.743	-1.06%
2020-11-11	0	32.95	32.90	32.95	32.55	33.30	8,741,134	288,399,895	32.993	23.07	23.04	23.07	22.79	23.32	12,484,489	23.101	0.76%
2020-11-10	0	32.70	32.65	32.70	32.50	33.95	11,336,678	376,620,734	33.221	22.90	22.86	22.90	22.76	23.77	16,191,564	23.260	1.08%
2020-11-09	0	32.35	32.25	32.35	31.85	32.85	6,125,800	198,904,940	32.470	22.65	22.58	22.65	22.30	23.00	8,749,149	22.734	1.89%
2020-11-06	0	31.75	31.70	31.75	31.50	32.10	4,621,946	146,718,782	31.744	22.23	22.20	22.23	22.06	22.48	6,601,275	22.226	-0.78%
2020-11-05	0	32.00	31.95	32.00	31.45	32.40	4,615,423	146,529,650	31.748	22.41	22.37	22.41	22.02	22.69	6,591,959	22.229	2.07%
2020-11-04	0	31.35	31.30	31.35	31.15	32.15	5,603,038	177,714,281	31.718	21.95	21.91	21.95	21.81	22.51	8,002,516	22.207	-2.49%
2020-11-03	0	32.15	32.15	32.20	31.00	32.65	8,187,980	264,867,402	32.348	22.51	22.51	22.55	21.70	22.86	11,694,449	22.649	3.38%
2020-11-02	0	31.10	31.10	31.15	30.80	31.70	8,627,534	269,889,888	31.282	21.77	21.77	21.81	21.56	22.20	12,322,240	21.903	0.81%
2020-10-30	0	30.85	30.80	30.85	30.45	32.70	14,402,285	452,660,100	31.430	21.60	21.56	21.60	21.32	22.90	20,570,004	22.006	-3.89%
2020-10-29	0	32.10	32.10	32.25	30.45	32.40	10,341,830	326,825,792	31.602	22.48	22.48	22.58	21.32	22.69	14,770,676	22.127	2.56%
2020-10-28	0	31.30	31.05	31.30	30.25	31.35	11,438,800	353,197,190	30.877	21.91	21.74	21.91	21.18	21.95	16,337,419	21.619	0.16%
2020-10-27	0	31.25	31.15	31.25	30.75	32.00	8,929,949	278,493,665	31.187	21.88	21.81	21.88	21.53	22.41	12,754,163	21.836	-3.25%
2020-10-23	0	32.30	32.20	32.30	30.55	32.45	15,673,325	500,560,549	31.937	22.62	22.55	22.62	21.39	22.72	22,385,362	22.361	4.53%
2020-10-22	0	30.90	30.85	30.90	30.10	30.90	7,137,544	218,577,625	30.624	21.63	21.60	21.63	21.07	21.63	10,194,168	21.441	0.16%
2020-10-21	0	30.85	30.80	30.85	30.40	31.45	5,206,370	160,579,486	30.843	21.60	21.56	21.60	21.28	22.02	7,435,977	21.595	0.16%
2020-10-20	0	30.80	30.75	30.80	30.50	31.35	4,067,782	125,153,594	30.767	21.56	21.53	21.56	21.35	21.95	5,809,793	21.542	-1.75%
2020-10-19	0	31.35	31.35	31.40	31.10	32.45	15,894,132	505,623,471	31.812	21.95	21.95	21.99	21.77	22.72	22,700,729	22.273	0.48%
2020-10-16	0	31.20	31.15	31.20	29.75	31.75	14,183,397	440,978,049	31.091	21.84	21.81	21.84	20.83	22.23	20,257,378	21.769	5.41%
2020-10-15	0	29.60	29.60	29.70	29.40	30.50	6,543,958	196,617,536	30.046	20.72	20.72	20.79	20.58	21.35	9,346,381	21.037	-0.67%
2020-10-14	0	29.80	29.70	29.80	29.30	30.70	8,417,454	249,906,387	29.689	20.86	20.79	20.86	20.51	21.49	12,022,194	20.787	-1.97%
2020-10-12	0	30.40	30.40	30.45	29.15	30.70	8,819,780	267,429,522	30.322	21.28	21.28	21.32	20.41	21.49	12,596,814	21.230	3.93%
2020-10-09	0	29.25	29.20	29.25	29.10	30.15	5,037,419	148,318,957	29.443	20.48	20.44	20.48	20.37	21.11	7,194,673	20.615	-2.34%
2020-10-08	0	29.95	29.90	29.95	29.35	29.95	2,994,994	88,822,032	29.657	20.97	20.93	20.97	20.55	20.97	4,277,588	20.765	0.50%
2020-10-07	0	29.80	29.80	29.85	29.25	29.80	2,234,030	66,283,451	29.670	20.86	20.86	20.90	20.48	20.86	3,190,744	20.774	0.34%
2020-10-06	0	29.70	29.65	29.70	29.30	29.80	2,799,642	82,863,213	29.598	20.79	20.76	20.79	20.51	20.86	3,998,577	20.723	0.68%
2020-10-05	0	29.50	29.50	29.60	28.75	29.70	3,413,800	100,479,487	29.433	20.65	20.65	20.72	20.13	20.79	4,875,746	20.608	2.25%
2020-09-30	0	28.85	28.85	28.95	28.50	29.30	2,961,800	85,783,750	28.963	20.20	20.20	20.27	19.95	20.51	4,230,179	20.279	0.00%
2020-09-29	0	28.85	28.80	28.85	28.80	29.40	3,545,779	102,893,676	29.019	20.20	20.16	20.20	20.16	20.58	5,064,244	20.318	-0.69%
2020-09-28	0	29.05	29.05	29.10	28.80	29.55	7,439,796	217,011,312	29.169	20.34	20.34	20.37	20.16	20.69	10,625,858	20.423	0.69%
2020-09-25	0	28.85	28.80	28.85	28.45	29.50	4,928,200	142,469,200	28.909	20.20	20.16	20.20	19.92	20.65	7,038,681	20.241	-0.52%
2020-09-24	0	29.00	29.00	29.05	28.75	29.85	14,283,500	415,295,920	29.075	20.30	20.30	20.34	20.13	20.90	20,400,350	20.357	-3.17%
2020-09-23	0	29.95	29.95	30.00	29.90	30.45	5,215,288	156,746,332	30.055	20.97	20.97	21.00	20.93	21.32	7,448,714	21.043	-1.32%
2020-09-22	0	30.35	30.30	30.35	30.05	31.05	8,970,934	273,370,106	30.473	21.25	21.21	21.25	21.04	21.74	12,812,700	21.336	-2.25%
2020-09-21	0	31.05	31.05	31.10	30.90	32.55	9,022,358	285,291,395	31.621	21.74	21.74	21.77	21.63	22.79	12,886,146	22.139	-2.97%
2020-09-18	0	32.00	31.95	32.00	29.80	32.40	18,967,054	599,142,226	31.589	22.41	22.37	22.41	20.86	22.69	27,089,617	22.117	7.02%
2020-09-17	0	29.90	29.90	29.95	29.70	30.40	4,420,381	132,585,111	29.994	20.93	20.93	20.97	20.79	21.28	6,313,391	21.001	-0.50%
2020-09-16	0	30.05	30.05	30.10	29.85	30.55	4,324,100	130,472,980	30.173	21.04	21.04	21.07	20.90	21.39	6,175,878	21.126	0.17%
2020-09-15	0	30.00	29.95	30.00	29.65	30.30	3,967,298	119,271,740	30.064	21.00	20.97	21.00	20.76	21.21	5,666,277	21.049	0.00%
2020-09-14	0	30.00	29.95	30.00	29.70	30.65	5,854,356	175,944,135	30.054	21.00	20.97	21.00	20.79	21.46	8,361,460	21.042	-0.83%
2020-09-11	0	30.25	30.20	30.25	30.00	30.45	2,925,570	88,347,526	30.198	21.18	21.14	21.18	21.00	21.32	4,178,433	21.144	-0.33%
2020-09-10	0	30.35	30.25	30.35	30.15	31.05	6,572,876	201,143,751	30.602	21.25	21.18	21.25	21.11	21.74	9,387,683	21.426	0.17%
2020-09-09	0	30.30	30.25	30.30	30.05	30.85	5,650,171	171,707,655	30.390	21.21	21.18	21.21	21.04	21.60	8,069,833	21.278	-2.26%
2020-09-08	0	31.00	30.90	31.00	29.65	31.35	13,305,952	409,094,639	30.745	21.70	21.63	21.70	20.76	21.95	19,004,171	21.527	4.55%
2020-09-07	0	29.65	29.60	29.65	29.35	30.60	5,737,340	170,895,189	29.787	20.76	20.72	20.76	20.55	21.42	8,194,332	20.855	-1.82%
2020-09-04	0	30.20	30.15	30.20	29.55	30.30	7,585,910	227,461,469	29.985	21.14	21.11	21.14	20.69	21.21	10,834,545	20.994	-1.47%
2020-09-03	0	30.65	30.60	30.65	30.40	31.25	4,867,700	149,602,491	30.734	21.46	21.42	21.46	21.28	21.88	6,952,272	21.519	-0.65%
2020-09-02	0	30.85	30.80	30.85	30.40	31.60	7,372,200	226,508,650	30.725	21.60	21.56	21.60	21.28	22.13	10,529,314	21.512	-0.64%
2020-09-01	0	31.05	31.00	31.05	30.65	31.20	4,910,912	152,228,275	30.998	21.74	21.70	21.74	21.46	21.84	7,013,990	21.704	0.32%
2020-08-31	0	30.95	30.95	31.00	30.95	32.55	8,907,100	280,774,529	31.523	21.67	21.67	21.70	21.67	22.79	12,721,529	22.071	-2.98%
2020-08-28	0	31.90	31.90	31.95	31.35	32.60	8,300,753	266,843,439	32.147	22.34	22.34	22.37	21.95	22.83	11,855,516	22.508	0.79%
2020-08-27	0	31.65	31.65	31.70	30.85	32.05	11,073,269	347,375,853	31.371	22.16	22.16	22.20	21.60	22.44	15,815,351	21.964	-0.47%
2020-08-26	0	31.80	31.80	31.85	31.55	33.75	22,237,465	721,362,020	32.439	22.27	22.27	22.30	22.09	23.63	31,760,568	22.713	-7.69%
2020-08-25	0	34.45	34.40	34.45	34.35	35.60	6,709,500	233,410,246	34.788	24.12	24.09	24.12	24.05	24.93	9,582,816	24.357	-1.01%
2020-08-24	0	34.80	34.70	34.80	34.65	35.70	9,079,836	317,470,259	34.964	24.37	24.30	24.37	24.26	25.00	12,968,238	24.481	-1.69%
2020-08-21	0	35.40	35.35	35.40	35.10	35.85	10,365,373	367,466,397	35.451	24.79	24.75	24.79	24.58	25.10	14,804,301	24.822	1.14%
2020-08-20	0	35.00	34.95	35.00	34.00	35.15	8,473,064	293,046,516	34.586	24.51	24.47	24.51	23.81	24.61	12,101,619	24.215	0.57%
2020-08-19	0	34.80	34.80	34.85	34.55	35.50	7,758,062	270,548,667	34.873	24.37	24.37	24.40	24.19	24.86	11,080,420	24.417	-2.93%
2020-08-18	0	35.85	35.80	35.85	35.25	36.60	9,888,089	352,326,083	35.631	25.10	25.07	25.10	24.68	25.63	14,122,622	24.948	-0.28%
2020-08-17	0	35.95	35.90	35.95	33.90	36.75	26,837,016	955,753,368	35.613	25.17	25.14	25.17	23.74	25.73	38,329,858	24.935	7.31%
2020-08-14	0	33.50	33.50	33.55	32.15	34.05	11,596,056	385,087,033	33.208	23.46	23.46	23.49	22.51	23.84	16,562,019	23.251	3.08%
2020-08-13	0	32.50	32.50	32.55	32.35	33.35	5,026,957	163,865,833	32.597	22.76	22.76	22.79	22.65	23.35	7,179,731	22.823	-0.76%
2020-08-12	0	32.75	32.70	32.75	31.70	32.95	11,408,516	370,908,786	32.512	22.93	22.90	22.93	22.20	23.07	16,294,166	22.763	0.92%
2020-08-11	0	32.45	32.40	32.45	32.05	33.30	9,090,808	298,148,429	32.797	22.72	22.69	22.72	22.44	23.32	12,983,909	22.963	1.09%
2020-08-10	0	32.10	32.10	32.15	30.75	32.60	10,988,000	352,075,840	32.042	22.48	22.48	22.51	21.53	22.83	15,693,566	22.434	2.88%
2020-08-07	0	31.20	31.15	31.20	30.60	31.90	8,243,775	256,865,462	31.159	21.84	21.81	21.84	21.42	22.34	11,774,138	21.816	-1.11%
2020-08-06	0	31.55	31.50	31.55	30.90	31.90	6,310,172	198,096,210	31.393	22.09	22.06	22.09	21.63	22.34	9,012,477	21.980	-0.16%
2020-08-05	0	31.60	31.55	31.60	31.00	32.30	7,834,749	246,001,022	31.399	22.13	22.09	22.13	21.70	22.62	11,189,948	21.984	-1.10%
2020-08-04	0	31.95	31.95	32.00	30.35	32.85	19,668,515	625,753,858	31.815	22.37	22.37	22.41	21.25	23.00	28,091,476	22.276	5.62%
2020-08-03	0	30.25	30.25	30.30	30.00	30.85	11,815,592	358,009,052	30.300	21.18	21.18	21.21	21.00	21.60	16,875,571	21.215	-0.17%
2020-07-31	0	30.30	30.30	30.35	30.05	30.95	4,477,827	136,480,848	30.479	21.21	21.21	21.25	21.04	21.67	6,395,438	21.340	0.33%
2020-07-30	0	30.20	30.15	30.20	30.10	31.05	4,939,504	150,683,792	30.506	21.14	21.11	21.14	21.07	21.74	7,054,826	21.359	-1.47%
2020-07-29	0	30.65	30.60	30.65	29.85	31.00	7,118,600	217,558,731	30.562	21.46	21.42	21.46	20.90	21.70	10,167,111	21.398	1.16%
2020-07-28	0	30.30	30.25	30.30	30.05	30.85	5,439,297	165,020,270	30.339	21.21	21.18	21.21	21.04	21.60	7,768,654	21.242	0.50%
2020-07-27	0	30.15	30.10	30.15	29.90	31.50	14,377,416	437,210,608	30.410	21.11	21.07	21.11	20.93	22.06	20,534,485	21.292	-2.58%
2020-07-24	0	30.95	30.90	30.95	30.65	32.35	14,160,122	440,322,611	31.096	21.67	21.63	21.67	21.46	22.65	20,224,136	21.772	-3.73%
2020-07-23	0	32.15	32.15	32.25	31.60	32.75	8,911,700	286,754,560	32.177	22.51	22.51	22.58	22.13	22.93	12,728,099	22.529	-0.46%
2020-07-22	0	32.30	32.30	32.35	32.30	34.20	13,143,867	436,483,817	33.208	22.62	22.62	22.65	22.62	23.95	18,772,674	23.251	-4.72%
2020-07-21	0	33.90	33.90	33.95	33.00	35.50	18,970,742	641,736,033	33.828	23.74	23.74	23.77	23.11	24.86	27,094,884	23.685	0.00%
2020-07-20	0	33.90	33.85	33.90	31.10	33.95	24,334,259	802,098,693	32.962	23.74	23.70	23.74	21.77	23.77	34,755,305	23.078	10.78%
2020-07-17	0	30.60	30.55	30.60	30.50	31.70	8,391,035	259,997,892	30.985	21.42	21.39	21.42	21.35	22.20	11,984,461	21.695	-0.97%
2020-07-16	0	30.90	30.85	30.90	30.80	32.80	20,151,006	640,622,291	31.791	21.63	21.60	21.63	21.56	22.97	28,780,591	22.259	-2.22%
2020-07-15	0	31.60	31.60	31.65	31.00	33.15	14,191,951	449,762,188	31.691	22.13	22.13	22.16	21.70	23.21	20,269,596	22.189	-1.86%
2020-07-14	0	32.20	32.20	32.25	32.00	33.80	18,489,279	601,455,931	32.530	22.55	22.55	22.58	22.41	23.67	26,407,237	22.776	-2.28%
2020-07-13	0	32.95	32.90	32.95	32.10	34.05	17,945,597	595,944,733	33.208	23.07	23.04	23.07	22.48	23.84	25,630,725	23.251	1.23%
2020-07-10	0	32.55	32.55	32.60	32.05	34.05	18,929,100	622,485,790	32.885	22.79	22.79	22.83	22.44	23.84	27,035,409	23.025	-5.38%
2020-07-09	0	34.40	34.35	34.40	34.20	35.90	24,617,028	859,238,747	34.904	24.09	24.05	24.09	23.95	25.14	35,159,169	24.439	0.44%
2020-07-08	0	34.25	34.25	34.30	32.20	34.90	34,235,558	1,154,818,121	33.732	23.98	23.98	24.02	22.55	24.44	48,896,795	23.617	6.51%
2020-07-07	0	33.70	33.70	33.75	33.55	37.30	51,061,230	1,779,737,455	34.855	22.52	22.52	22.55	22.42	24.92	76,425,283	23.287	0.15%
2020-07-06	0	33.65	33.60	33.65	29.95	33.70	44,823,905	1,447,855,816	32.301	22.48	22.45	22.48	20.01	22.52	67,089,642	21.581	14.65%
2020-07-03	0	29.35	29.30	29.35	28.80	29.95	21,562,723	633,489,326	29.379	19.61	19.58	19.61	19.24	20.01	32,273,747	19.629	2.44%
2020-07-02	0	28.65	28.60	28.65	26.40	28.75	29,124,800	810,936,525	27.844	19.14	19.11	19.14	17.64	19.21	43,592,195	18.603	10.40%
2020-06-30	0	25.95	25.90	25.95	25.70	26.30	12,631,137	328,496,110	26.007	17.34	17.30	17.34	17.17	17.57	18,905,503	17.376	1.17%
2020-06-29	0	25.65	25.65	25.70	25.25	26.35	14,171,874	362,054,518	25.547	17.14	17.14	17.17	16.87	17.60	21,211,582	17.069	-2.66%
2020-06-26	0	26.35	26.30	26.35	26.05	26.70	5,409,029	142,721,875	26.386	17.60	17.57	17.60	17.40	17.84	8,095,899	17.629	0.38%
2020-06-24	0	26.25	26.25	26.30	26.20	26.85	2,910,396	76,932,094	26.434	17.54	17.54	17.57	17.50	17.94	4,356,100	17.661	-0.76%
2020-06-23	0	26.45	26.45	26.50	25.95	26.55	3,972,199	104,912,929	26.412	17.67	17.67	17.71	17.34	17.74	5,945,341	17.646	-0.19%
2020-06-22	0	26.50	26.45	26.50	26.20	27.10	8,277,282	220,338,453	26.620	17.71	17.67	17.71	17.50	18.11	12,388,923	17.785	-1.12%
2020-06-19	0	26.80	26.80	26.85	25.85	26.95	26,459,733	699,991,954	26.455	17.91	17.91	17.94	17.27	18.01	39,603,288	17.675	1.52%
2020-06-18	0	26.40	26.40	26.50	25.85	26.60	6,844,527	179,994,250	26.298	17.64	17.64	17.71	17.27	17.77	10,244,464	17.570	0.76%
2020-06-17	0	26.20	26.20	26.25	25.65	26.90	19,468,523	511,190,425	26.257	17.50	17.50	17.54	17.14	17.97	29,139,278	17.543	1.16%
2020-06-16	0	25.90	25.85	25.90	25.70	26.15	7,093,005	184,072,593	25.951	17.30	17.27	17.30	17.17	17.47	10,616,370	17.339	2.78%
2020-06-15	0	25.20	25.20	25.25	25.15	25.80	7,952,685	202,154,140	25.420	16.84	16.84	16.87	16.80	17.24	11,903,086	16.983	-2.70%
2020-06-12	0	25.90	25.90	25.95	25.70	26.30	8,672,642	224,983,549	25.942	17.30	17.30	17.34	17.17	17.57	12,980,673	17.332	-2.08%
2020-06-11	0	26.45	26.40	26.45	26.10	27.30	11,783,682	313,808,499	26.631	17.67	17.64	17.67	17.44	18.24	17,637,085	17.793	-3.64%
2020-06-10	0	27.45	27.35	27.45	26.85	27.65	10,434,925	284,140,493	27.230	18.34	18.27	18.34	17.94	18.47	15,618,349	18.193	0.18%
2020-06-09	0	27.40	27.35	27.40	26.85	27.70	12,214,519	334,612,659	27.395	18.31	18.27	18.31	17.94	18.51	18,281,935	18.303	1.86%
2020-06-08	0	26.90	26.85	26.90	26.50	27.15	12,228,819	328,852,154	26.892	17.97	17.94	17.97	17.71	18.14	18,303,338	17.967	2.09%
2020-06-05	0	26.35	26.30	26.35	25.30	26.35	18,629,414	485,470,553	26.059	17.60	17.57	17.60	16.90	17.60	27,883,352	17.411	4.36%
2020-06-04	0	25.25	25.25	25.30	25.20	26.35	7,847,772	201,045,563	25.618	16.87	16.87	16.90	16.84	17.60	11,746,059	17.116	-2.13%
2020-06-03	0	25.80	25.80	25.85	25.80	26.50	7,984,909	208,101,891	26.062	17.24	17.24	17.27	17.24	17.71	11,951,317	17.412	1.18%
2020-06-02	0	25.50	25.45	25.50	25.10	25.65	4,704,078	119,851,758	25.478	17.04	17.00	17.04	16.77	17.14	7,040,772	17.023	1.39%
2020-06-01	0	25.15	25.15	25.20	24.45	25.30	10,990,525	275,707,190	25.086	16.80	16.80	16.84	16.34	16.90	16,449,936	16.760	4.36%
2020-05-29	0	24.10	24.10	24.15	24.00	24.60	8,087,733	195,680,134	24.195	16.10	16.10	16.14	16.03	16.44	12,105,217	16.165	-1.83%
2020-05-28	0	24.55	24.50	24.55	24.15	25.05	8,297,824	204,282,814	24.619	16.40	16.37	16.40	16.14	16.74	12,419,668	16.448	-0.41%
2020-05-27	0	24.65	24.60	24.65	24.40	25.05	3,916,256	96,629,104	24.674	16.47	16.44	16.47	16.30	16.74	5,861,609	16.485	0.20%
2020-05-26	0	24.60	24.60	24.65	24.30	24.75	4,600,600	113,206,651	24.607	16.44	16.44	16.47	16.24	16.54	6,885,893	16.440	2.07%
2020-05-25	0	24.10	24.05	24.10	23.65	24.35	6,030,726	145,202,793	24.077	16.10	16.07	16.10	15.80	16.27	9,026,417	16.086	-0.62%
2020-05-22	0	24.25	24.20	24.25	24.05	25.70	14,247,932	349,771,910	24.549	16.20	16.17	16.20	16.07	17.17	21,325,421	16.402	-6.37%
2020-05-21	0	25.90	25.85	25.90	25.60	26.45	8,382,210	216,964,045	25.884	17.30	17.27	17.30	17.10	17.67	12,545,972	17.294	-1.71%
2020-05-20	0	26.35	26.30	26.35	26.25	26.75	3,501,769	92,656,154	26.460	17.60	17.57	17.60	17.54	17.87	5,241,231	17.678	-0.75%
2020-05-19	0	26.55	26.55	26.60	26.20	26.85	12,496,721	332,050,664	26.571	17.74	17.74	17.77	17.50	17.94	18,704,317	17.753	3.31%
2020-05-18	0	25.70	25.70	25.75	25.55	26.10	9,123,802	234,610,217	25.714	17.17	17.17	17.20	17.07	17.44	13,655,941	17.180	-1.34%
2020-05-15	0	26.05	26.00	26.05	25.85	26.20	11,452,294	297,558,043	25.982	17.40	17.37	17.40	17.27	17.50	17,141,084	17.359	0.00%
2020-05-14	0	26.05	26.00	26.05	25.80	26.25	8,715,283	226,970,650	26.043	17.40	17.37	17.40	17.24	17.54	13,044,495	17.400	-1.51%
2020-05-13	0	26.45	26.40	26.45	26.00	26.55	6,996,334	184,279,180	26.339	17.67	17.64	17.67	17.37	17.74	10,471,679	17.598	0.38%
2020-05-12	0	26.35	26.35	26.40	26.05	26.85	8,443,913	222,552,223	26.357	17.60	17.60	17.64	17.40	17.94	12,638,325	17.609	-2.23%
2020-05-11	0	26.95	26.95	27.00	26.85	27.60	8,480,700	230,198,345	27.144	18.01	18.01	18.04	17.94	18.44	12,693,386	18.135	-0.37%
2020-05-08	0	27.05	26.95	27.05	26.65	27.10	7,381,588	198,709,955	26.920	18.07	18.01	18.07	17.81	18.11	11,048,303	17.986	1.31%
2020-05-07	0	26.70	26.70	26.75	26.35	26.85	7,911,975	210,830,882	26.647	17.84	17.84	17.87	17.60	17.94	11,842,154	17.803	0.19%
2020-05-06	0	26.65	26.65	26.75	26.25	27.10	15,189,700	406,419,355	26.756	17.81	17.81	17.87	17.54	18.11	22,735,001	17.876	-0.74%
2020-05-05	0	26.85	26.70	26.85	25.80	26.85	8,682,107	230,262,153	26.522	17.94	17.84	17.94	17.24	17.94	12,994,839	17.720	4.07%
2020-05-04	0	25.80	25.75	25.80	25.40	25.85	8,668,776	223,145,088	25.741	17.24	17.20	17.24	16.97	17.27	12,974,886	17.198	-4.09%
2020-04-29	0	26.90	26.90	26.95	26.10	27.10	9,707,131	259,562,582	26.739	17.97	17.97	18.01	17.44	18.11	14,529,032	17.865	4.47%
2020-04-28	0	25.75	25.70	25.75	25.10	25.80	4,103,094	104,881,450	25.562	17.20	17.17	17.20	16.77	17.24	6,141,257	17.078	1.78%
2020-04-27	0	25.30	25.25	25.30	24.70	25.45	8,030,809	202,403,206	25.203	16.90	16.87	16.90	16.50	17.00	12,020,017	16.839	2.64%
2020-04-24	0	24.65	24.65	24.70	24.40	25.00	4,154,032	102,638,584	24.708	16.47	16.47	16.50	16.30	16.70	6,217,498	16.508	0.00%
2020-04-23	0	24.65	24.65	24.70	24.50	25.00	4,274,135	105,754,832	24.743	16.47	16.47	16.50	16.37	16.70	6,397,260	16.531	0.20%
2020-04-22	0	24.60	24.55	24.60	23.95	24.65	4,301,647	104,978,560	24.404	16.44	16.40	16.44	16.00	16.47	6,438,439	16.305	0.61%
2020-04-21	0	24.45	24.45	24.55	24.35	25.00	7,050,828	173,230,719	24.569	16.34	16.34	16.40	16.27	16.70	10,553,242	16.415	-2.40%
2020-04-20	0	25.05	25.00	25.05	24.85	25.60	8,682,343	218,685,421	25.187	16.74	16.70	16.74	16.60	17.10	12,995,193	16.828	-1.38%
2020-04-17	0	25.40	25.35	25.40	24.90	25.65	11,421,948	289,276,799	25.326	16.97	16.94	16.97	16.64	17.14	17,095,664	16.921	3.25%
2020-04-16	0	24.60	24.60	24.65	24.15	24.80	8,833,878	217,149,784	24.582	16.44	16.44	16.47	16.14	16.57	13,222,001	16.423	0.00%
2020-04-15	0	24.60	24.55	24.60	24.50	25.35	7,057,718	175,690,849	24.893	16.44	16.40	16.44	16.37	16.94	10,563,555	16.632	-1.60%
2020-04-14	0	25.00	25.00	25.05	24.45	25.10	8,389,313	209,035,650	24.917	16.70	16.70	16.74	16.34	16.77	12,556,604	16.647	1.63%
2020-04-09	0	24.60	24.60	24.65	24.30	24.65	8,713,100	213,208,257	24.470	16.44	16.44	16.47	16.24	16.47	13,041,228	16.349	1.86%
2020-04-08	0	24.15	24.10	24.15	24.00	24.95	14,421,198	351,442,203	24.370	16.14	16.10	16.14	16.03	16.67	21,584,755	16.282	-4.36%
2020-04-07	0	25.25	25.25	25.30	24.55	25.35	14,565,421	362,884,895	24.914	16.87	16.87	16.90	16.40	16.94	21,800,619	16.646	1.61%
2020-04-06	0	24.85	24.80	24.85	24.20	25.15	4,880,100	120,684,882	24.730	16.60	16.57	16.60	16.17	16.80	7,304,231	16.523	2.05%
2020-04-03	0	24.35	24.30	24.35	24.00	24.70	3,428,057	83,336,428	24.310	16.27	16.24	16.27	16.03	16.50	5,130,903	16.242	-0.20%
2020-04-02	0	24.40	24.40	24.45	23.50	24.60	4,572,992	110,486,473	24.161	16.30	16.30	16.34	15.70	16.44	6,844,571	16.142	1.46%
2020-04-01	0	24.05	24.05	24.10	23.70	24.85	12,660,827	306,912,932	24.241	16.07	16.07	16.10	15.83	16.60	18,949,941	16.196	-0.41%
2020-03-31	0	24.15	24.15	24.20	23.90	24.60	15,888,098	384,889,825	24.225	16.14	16.14	16.17	15.97	16.44	23,780,320	16.185	2.55%
2020-03-30	0	23.55	23.55	23.60	22.50	23.90	13,823,962	324,324,204	23.461	15.73	15.73	15.77	15.03	15.97	20,690,849	15.675	1.07%
2020-03-27	0	23.30	23.30	23.35	23.20	24.60	19,177,590	456,255,557	23.791	15.57	15.57	15.60	15.50	16.44	28,703,828	15.895	-2.51%
2020-03-26	0	23.90	23.85	23.90	23.65	24.50	21,735,378	521,797,047	24.007	15.97	15.93	15.97	15.80	16.37	32,532,166	16.039	-0.21%
2020-03-25	0	23.95	23.90	23.95	23.10	24.15	22,846,300	540,645,357	23.665	16.00	15.97	16.00	15.43	16.14	34,194,925	15.811	6.68%
2020-03-24	0	22.45	22.45	22.50	21.35	22.55	16,228,754	357,786,170	22.046	15.00	15.00	15.03	14.26	15.07	24,290,193	14.730	7.16%
2020-03-23	0	20.95	20.95	21.00	20.50	21.35	17,196,390	360,449,560	20.961	14.00	14.00	14.03	13.70	14.26	25,738,490	14.004	-3.46%
2020-03-20	0	21.70	21.70	21.75	20.85	21.85	20,968,515	447,608,989	21.347	14.50	14.50	14.53	13.93	14.60	31,384,373	14.262	5.08%
2020-03-19	0	20.65	20.60	20.65	20.45	22.00	26,581,597	557,440,673	20.971	13.80	13.76	13.80	13.66	14.70	39,785,686	14.011	-6.35%
2020-03-18	0	22.05	22.05	22.10	21.70	24.00	18,364,436	420,329,578	22.888	14.73	14.73	14.77	14.50	16.03	27,486,749	15.292	-6.77%
2020-03-17	0	23.65	23.60	23.65	22.90	24.20	20,688,083	487,769,751	23.577	15.80	15.77	15.80	15.30	16.17	30,964,640	15.752	-0.63%
2020-03-16	0	23.80	23.75	23.80	23.40	25.10	19,884,484	480,622,434	24.171	15.90	15.87	15.90	15.63	16.77	29,761,863	16.149	-6.67%
2020-03-13	0	25.50	25.45	25.50	24.10	25.95	38,662,762	959,792,113	24.825	17.04	17.00	17.04	16.10	17.34	57,868,025	16.586	-1.73%
2020-03-12	0	25.95	25.90	25.95	25.60	26.45	20,080,799	521,245,165	25.957	17.34	17.30	17.34	17.10	17.67	30,055,695	17.343	-3.89%
2020-03-11	0	27.00	27.00	27.05	26.95	28.00	12,906,832	352,546,131	27.315	18.04	18.04	18.07	18.01	18.71	19,318,146	18.249	-2.88%
2020-03-10	0	27.80	27.75	27.80	27.25	28.30	11,893,508	331,610,041	27.882	18.57	18.54	18.57	18.21	18.91	17,801,465	18.628	0.72%
2020-03-09	0	27.60	27.60	27.65	27.40	28.50	21,109,860	589,403,224	27.921	18.44	18.44	18.47	18.31	19.04	31,595,930	18.654	-6.28%
2020-03-06	0	29.45	29.40	29.45	29.30	30.05	9,488,149	279,972,200	29.508	19.68	19.64	19.68	19.58	20.08	14,201,273	19.715	-2.48%
2020-03-05	0	30.20	30.15	30.20	29.25	30.35	12,752,032	381,965,018	29.953	20.18	20.14	20.18	19.54	20.28	19,086,451	20.012	3.25%
2020-03-04	0	29.25	29.25	29.30	28.85	29.45	7,990,944	233,066,386	29.166	19.54	19.54	19.58	19.28	19.68	11,960,350	19.487	-0.17%
2020-03-03	0	29.30	29.25	29.30	29.25	30.30	10,904,300	323,525,516	29.670	19.58	19.54	19.58	19.54	20.24	16,320,880	19.823	-1.51%
2020-03-02	0	29.75	29.75	29.80	29.50	30.15	10,306,338	307,616,862	29.847	19.88	19.88	19.91	19.71	20.14	15,425,888	19.942	0.34%
2020-02-28	0	29.65	29.60	29.65	29.40	30.10	13,900,537	412,246,965	29.657	19.81	19.78	19.81	19.64	20.11	20,805,462	19.814	-2.31%
2020-02-27	0	30.35	30.35	30.55	29.95	30.60	9,374,495	282,876,158	30.175	20.28	20.28	20.41	20.01	20.44	14,031,163	20.161	0.33%
2020-02-26	0	30.25	30.25	30.30	29.60	30.60	7,589,203	228,779,450	30.145	20.21	20.21	20.24	19.78	20.44	11,359,049	20.141	0.17%
2020-02-25	0	30.20	30.15	30.20	29.70	30.60	7,841,961	236,132,596	30.111	20.18	20.14	20.18	19.84	20.44	11,737,361	20.118	-0.82%
2020-02-24	0	30.45	30.40	30.45	30.35	31.05	7,436,551	227,287,988	30.564	20.34	20.31	20.34	20.28	20.75	11,130,568	20.420	-2.56%
2020-02-21	0	31.25	31.25	31.30	31.10	32.00	8,154,446	256,475,971	31.452	20.88	20.88	20.91	20.78	21.38	12,205,069	21.014	-2.34%
2020-02-20	0	32.00	32.00	32.05	30.95	32.15	11,523,074	364,398,412	31.623	21.38	21.38	21.41	20.68	21.48	17,247,023	21.128	2.89%
2020-02-19	0	31.10	31.10	31.15	30.50	31.55	7,176,131	223,746,326	31.179	20.78	20.78	20.81	20.38	21.08	10,740,788	20.831	2.13%
2020-02-18	0	30.45	30.45	30.50	30.30	30.75	5,825,000	177,892,712	30.540	20.34	20.34	20.38	20.24	20.54	8,718,499	20.404	-1.14%
2020-02-17	0	30.80	30.80	30.85	30.40	31.10	4,911,700	151,432,165	30.831	20.58	20.58	20.61	20.31	20.78	7,351,528	20.599	1.32%
2020-02-14	0	30.40	30.40	30.45	30.05	30.65	5,888,838	179,102,384	30.414	20.31	20.31	20.34	20.08	20.48	8,814,048	20.320	1.16%
2020-02-13	0	30.05	30.00	30.05	30.00	30.65	6,630,449	200,366,484	30.219	20.08	20.04	20.08	20.04	20.48	9,924,045	20.190	-1.80%
2020-02-12	0	30.60	30.60	30.65	30.10	30.90	7,802,176	238,383,679	30.554	20.44	20.44	20.48	20.11	20.64	11,677,813	20.413	-0.16%
2020-02-11	0	30.65	30.65	30.70	30.35	30.95	5,873,842	180,339,394	30.702	20.48	20.48	20.51	20.28	20.68	8,791,603	20.513	1.16%
2020-02-10	0	30.30	30.25	30.30	30.20	30.55	6,503,500	197,527,377	30.373	20.24	20.21	20.24	20.18	20.41	9,734,036	20.292	-1.14%
2020-02-07	0	30.65	30.65	30.70	30.40	31.20	9,672,105	296,974,575	30.704	20.48	20.48	20.51	20.31	20.85	14,476,607	20.514	-1.76%
2020-02-06	0	31.20	31.20	31.25	30.55	31.60	10,771,899	335,620,808	31.157	20.85	20.85	20.88	20.41	21.11	16,122,711	20.817	3.14%
2020-02-05	0	30.25	30.25	30.30	30.05	31.10	10,154,807	309,590,830	30.487	20.21	20.21	20.24	20.08	20.78	15,199,086	20.369	-0.33%
2020-02-04	0	30.35	30.35	30.40	29.25	30.55	13,539,294	409,691,690	30.260	20.28	20.28	20.31	19.54	20.41	20,264,776	20.217	2.88%
2020-02-03	0	29.50	29.50	29.55	29.20	30.15	18,767,586	556,916,481	29.674	19.71	19.71	19.74	19.51	20.14	28,090,159	19.826	0.34%
2020-01-31	0	29.40	29.40	29.45	29.40	30.45	7,085,645	210,333,959	29.685	19.64	19.64	19.68	19.64	20.34	10,605,354	19.833	-1.18%
2020-01-30	0	29.75	29.75	29.80	29.55	30.90	7,987,575	240,088,742	30.058	19.88	19.88	19.91	19.74	20.64	11,955,307	20.082	-3.88%
2020-01-29	0	30.95	30.90	30.95	30.40	31.05	8,280,748	254,898,399	30.782	20.68	20.64	20.68	20.31	20.75	12,394,110	20.566	-3.58%
2020-01-24	0	32.10	32.10	32.15	31.65	32.20	2,050,379	65,465,039	31.928	21.45	21.45	21.48	21.15	21.51	3,068,880	21.332	0.47%
2020-01-23	0	31.95	31.90	31.95	31.20	32.40	8,282,445	263,149,180	31.772	21.35	21.31	21.35	20.85	21.65	12,396,650	21.227	-2.44%
2020-01-22	0	32.75	32.70	32.75	32.00	33.00	5,524,503	180,187,877	32.616	21.88	21.85	21.88	21.38	22.05	8,268,734	21.791	0.15%
2020-01-21	0	32.70	32.65	32.70	32.55	34.50	14,756,531	486,467,626	32.966	21.85	21.81	21.85	21.75	23.05	22,086,661	22.025	-5.63%
2020-01-20	0	34.65	34.65	34.70	34.60	35.60	7,219,178	253,504,351	35.115	23.15	23.15	23.18	23.12	23.79	10,805,218	23.461	0.00%
2020-01-17	0	34.65	34.60	34.65	33.95	34.70	4,760,103	163,331,967	34.313	23.15	23.12	23.15	22.68	23.18	7,124,627	22.925	1.91%
2020-01-16	0	34.00	34.00	34.05	33.80	34.50	4,955,233	168,926,778	34.091	22.72	22.72	22.75	22.58	23.05	7,416,686	22.777	-0.87%
2020-01-15	0	34.30	34.25	34.30	34.15	34.80	6,197,209	213,298,260	34.418	22.92	22.88	22.92	22.82	23.25	9,275,598	22.996	-0.58%
2020-01-14	0	34.50	34.50	34.55	34.50	35.45	7,435,600	259,554,510	34.907	23.05	23.05	23.08	23.05	23.68	11,129,145	23.322	-1.15%
2020-01-13	0	34.90	34.90	34.95	34.60	35.10	5,299,441	184,896,441	34.890	23.32	23.32	23.35	23.12	23.45	7,931,875	23.311	1.01%
2020-01-10	0	34.55	34.50	34.55	34.50	35.00	5,125,011	177,572,467	34.648	23.08	23.05	23.08	23.05	23.38	7,670,799	23.149	-1.00%
2020-01-09	0	34.90	34.90	34.95	34.35	35.00	5,915,087	205,114,643	34.677	23.32	23.32	23.35	22.95	23.38	8,853,335	23.168	3.25%
2020-01-08	0	33.80	33.80	33.85	33.70	34.45	7,621,736	259,303,981	34.022	22.58	22.58	22.62	22.52	23.02	11,407,742	22.731	-3.29%
2020-01-07	0	34.95	34.90	34.95	34.85	35.95	7,232,610	255,520,678	35.329	23.35	23.32	23.35	23.28	24.02	10,825,322	23.604	-0.14%
2020-01-06	0	35.00	34.95	35.00	34.65	35.65	6,864,698	241,298,802	35.151	23.38	23.35	23.38	23.15	23.82	10,274,654	23.485	-0.28%
2020-01-03	0	35.10	35.10	35.15	35.00	36.35	7,867,691	279,849,753	35.570	23.45	23.45	23.48	23.38	24.29	11,775,872	23.765	-1.40%
2020-01-02	0	35.60	35.50	35.60	33.80	35.60	13,252,812	466,457,236	35.197	23.79	23.72	23.79	22.58	23.79	19,835,987	23.516	6.27%
2019-12-31	0	33.50	33.50	33.55	33.35	33.85	2,313,800	77,660,302	33.564	22.38	22.38	22.42	22.28	22.62	3,463,152	22.425	-0.74%
2019-12-30	0	33.75	33.70	33.75	33.15	33.95	5,714,752	192,312,776	33.652	22.55	22.52	22.55	22.15	22.68	8,553,486	22.484	1.35%
2019-12-27	0	33.30	33.25	33.30	33.00	33.75	5,380,318	179,363,309	33.337	22.25	22.21	22.25	22.05	22.55	8,052,926	22.273	1.52%
2019-12-24	0	32.80	32.75	32.80	32.55	32.85	1,205,230	39,456,460	32.738	21.91	21.88	21.91	21.75	21.95	1,803,914	21.873	0.31%
2019-12-23	0	32.70	32.65	32.70	32.50	33.45	3,796,729	124,871,994	32.889	21.85	21.81	21.85	21.71	22.35	5,682,709	21.974	-1.80%
2019-12-20	0	33.30	33.25	33.30	32.90	33.60	5,140,282	171,219,395	33.309	22.25	22.21	22.25	21.98	22.45	7,693,655	22.255	0.00%
2019-12-19	0	33.30	33.25	33.30	33.05	33.95	4,127,074	137,776,613	33.384	22.25	22.21	22.25	22.08	22.68	6,177,148	22.304	-1.19%
2019-12-18	0	33.70	33.70	33.75	33.45	34.35	8,783,953	297,749,468	33.897	22.52	22.52	22.55	22.35	22.95	13,147,276	22.647	-0.74%
2019-12-17	0	33.95	33.95	34.00	33.20	34.20	8,234,298	277,604,416	33.713	22.68	22.68	22.72	22.18	22.85	12,324,587	22.524	1.80%
2019-12-16	0	33.35	33.35	33.40	33.10	33.80	7,259,700	243,357,034	33.522	22.28	22.28	22.32	22.11	22.58	10,865,869	22.396	-0.74%
2019-12-13	0	33.60	33.55	33.60	32.70	33.70	13,695,052	455,655,470	33.272	22.45	22.42	22.45	21.85	22.52	20,497,905	22.229	4.35%
2019-12-12	0	32.20	32.20	32.25	32.00	32.60	6,499,647	209,733,000	32.268	21.51	21.51	21.55	21.38	21.78	9,728,269	21.559	-0.46%
2019-12-11	0	32.35	32.30	32.35	31.40	32.40	11,380,624	365,598,240	32.125	21.61	21.58	21.61	20.98	21.65	17,033,812	21.463	2.70%
2019-12-10	0	31.50	31.45	31.50	30.65	31.75	12,760,280	399,097,163	31.277	21.05	21.01	21.05	20.48	21.21	19,098,796	20.896	2.61%
2019-12-09	0	30.70	30.65	30.70	30.45	30.95	5,277,400	161,772,016	30.654	20.51	20.48	20.51	20.34	20.68	7,898,885	20.480	0.00%
2019-12-06	0	30.70	30.70	30.75	30.35	31.00	9,153,959	281,120,289	30.710	20.51	20.51	20.54	20.28	20.71	13,701,078	20.518	1.15%
2019-12-05	0	30.35	30.35	30.40	29.55	30.50	11,976,289	360,396,857	30.093	20.28	20.28	20.31	19.74	20.38	17,925,367	20.105	2.71%
2019-12-04	0	29.55	29.55	29.60	29.50	30.05	6,253,729	185,545,287	29.670	19.74	19.74	19.78	19.71	20.08	9,360,194	19.823	-1.66%
2019-12-03	0	30.05	30.00	30.05	29.60	30.35	4,729,840	141,968,682	30.016	20.08	20.04	20.08	19.78	20.28	7,079,331	20.054	0.33%
2019-12-02	0	29.95	29.95	30.00	29.90	30.40	5,194,025	156,483,859	30.128	20.01	20.01	20.04	19.98	20.31	7,774,095	20.129	-0.66%
2019-11-29	0	30.15	30.10	30.15	30.00	30.75	6,802,886	206,002,997	30.282	20.14	20.11	20.14	20.04	20.54	10,182,138	20.232	-1.95%
2019-11-28	0	30.75	30.75	30.80	30.70	31.10	6,722,046	207,397,303	30.853	20.54	20.54	20.58	20.51	20.78	10,061,142	20.614	-1.13%
2019-11-27	0	31.10	31.10	31.15	31.00	31.30	4,755,035	148,070,205	31.140	20.78	20.78	20.81	20.71	20.91	7,117,042	20.805	-0.64%
2019-11-26	0	31.30	31.25	31.30	31.10	31.55	7,194,577	224,882,287	31.257	20.91	20.88	20.91	20.78	21.08	10,768,397	20.884	0.16%
2019-11-25	0	31.25	31.25	31.30	30.90	31.55	4,778,608	149,558,306	31.298	20.88	20.88	20.91	20.64	21.08	7,152,324	20.910	0.97%
2019-11-22	0	30.95	30.90	30.95	30.85	31.30	4,151,110	128,846,912	31.039	20.68	20.64	20.68	20.61	20.91	6,213,124	20.738	-0.48%
2019-11-21	0	31.10	31.05	31.10	30.80	31.20	6,027,416	187,165,639	31.052	20.78	20.75	20.78	20.58	20.85	9,021,463	20.747	-1.11%
2019-11-20	0	31.45	31.40	31.45	31.30	31.75	4,704,234	148,013,492	31.464	21.01	20.98	21.01	20.91	21.21	7,041,006	21.022	-1.72%
2019-11-19	0	32.00	32.00	32.05	31.00	32.15	7,075,375	224,475,493	31.726	21.38	21.38	21.41	20.71	21.48	10,589,983	21.197	2.07%
2019-11-18	0	31.35	31.30	31.35	31.15	31.65	6,231,808	195,432,898	31.361	20.95	20.91	20.95	20.81	21.15	9,327,384	20.953	-0.32%
2019-11-15	0	31.45	31.45	31.50	31.35	31.95	4,943,165	155,977,617	31.554	21.01	21.01	21.05	20.95	21.35	7,398,623	21.082	-0.63%
2019-11-14	0	31.65	31.60	31.65	31.35	32.15	7,019,381	222,062,918	31.636	21.15	21.11	21.15	20.95	21.48	10,506,174	21.136	-2.01%
2019-11-13	0	32.30	32.20	32.30	32.00	33.00	7,074,904	229,340,889	32.416	21.58	21.51	21.58	21.38	22.05	10,589,278	21.658	-1.67%
2019-11-12	0	32.85	32.80	32.85	32.10	33.10	5,865,657	192,420,973	32.805	21.95	21.91	21.95	21.45	22.11	8,779,352	21.917	1.23%
2019-11-11	0	32.45	32.40	32.45	32.15	33.00	5,639,769	183,489,024	32.535	21.68	21.65	21.68	21.48	22.05	8,441,257	21.737	-2.55%
2019-11-08	0	33.30	33.20	33.30	33.00	33.70	7,862,581	262,251,799	33.354	22.25	22.18	22.25	22.05	22.52	11,768,224	22.285	-0.75%
2019-11-07	0	33.55	33.50	33.55	32.80	33.55	11,295,367	374,544,230	33.159	22.42	22.38	22.42	21.91	22.42	16,906,205	22.154	1.05%
2019-11-06	0	33.20	33.20	33.25	33.15	33.75	8,369,588	279,593,423	33.406	22.18	22.18	22.21	22.15	22.55	12,527,080	22.319	-1.34%
2019-11-05	0	33.65	33.65	33.70	32.20	33.95	18,381,680	612,961,814	33.346	22.48	22.48	22.52	21.51	22.68	27,512,559	22.279	3.86%
2019-11-04	0	32.40	32.40	32.45	31.25	32.50	12,805,370	411,140,626	32.107	21.65	21.65	21.68	20.88	21.71	19,166,284	21.451	4.68%
2019-11-01	0	30.95	30.90	30.95	30.45	31.10	8,146,339	251,159,639	30.831	20.68	20.64	20.68	20.34	20.78	12,192,935	20.599	1.31%
2019-10-31	0	30.55	30.50	30.55	30.45	31.60	12,011,878	370,247,622	30.824	20.41	20.38	20.41	20.34	21.11	17,978,634	20.594	-2.55%
2019-10-30	0	31.35	31.35	31.45	31.20	32.00	7,711,091	242,857,096	31.495	20.95	20.95	21.01	20.85	21.38	11,541,483	21.042	-0.79%
2019-10-29	0	31.60	31.55	31.60	31.55	32.10	5,712,852	181,724,714	31.810	21.11	21.08	21.11	21.08	21.45	8,550,643	21.253	0.00%
2019-10-28	0	31.60	31.60	31.65	31.25	31.95	4,620,720	145,753,570	31.544	21.11	21.11	21.15	20.88	21.35	6,916,007	21.075	0.64%
2019-10-25	0	31.40	31.40	31.45	30.90	31.75	4,960,300	155,213,388	31.291	20.98	20.98	21.01	20.64	21.21	7,424,270	20.906	-1.26%
2019-10-24	0	31.80	31.75	31.80	31.50	32.00	4,633,769	146,864,216	31.694	21.25	21.21	21.25	21.05	21.38	6,935,538	21.176	0.32%
2019-10-23	0	31.70	31.70	31.75	31.60	32.30	4,366,850	139,138,671	31.863	21.18	21.18	21.21	21.11	21.58	6,536,030	21.288	-1.40%
2019-10-22	0	32.15	32.10	32.15	31.90	32.55	6,310,990	202,947,404	32.158	21.48	21.45	21.48	21.31	21.75	9,445,899	21.485	0.31%
2019-10-21	0	32.05	32.00	32.05	31.40	32.15	4,358,800	139,040,075	31.899	21.41	21.38	21.41	20.98	21.48	6,523,982	21.312	1.58%
2019-10-18	0	31.55	31.50	31.55	31.40	32.35	3,666,950	116,593,694	31.796	21.08	21.05	21.08	20.98	21.61	5,488,463	21.243	-1.25%
2019-10-17	0	31.95	31.90	31.95	31.55	32.25	5,318,960	169,911,000	31.944	21.35	21.31	21.35	21.08	21.55	7,961,090	21.343	0.63%
2019-10-16	0	31.75	31.70	31.75	31.60	32.40	5,359,900	171,045,666	31.912	21.21	21.18	21.21	21.11	21.65	8,022,366	21.321	-0.31%
2019-10-15	0	31.85	31.80	31.85	31.30	31.90	6,844,669	216,394,720	31.615	21.28	21.25	21.28	20.91	21.31	10,244,676	21.123	0.31%
2019-10-14	0	31.75	31.75	31.80	31.65	32.85	12,035,600	388,067,552	32.243	21.21	21.21	21.25	21.15	21.95	18,014,140	21.542	-0.47%
2019-10-11	0	31.90	31.90	31.95	31.30	32.20	6,818,733	216,878,464	31.806	21.31	21.31	21.35	20.91	21.51	10,205,857	21.250	2.41%
2019-10-10	0	31.15	31.10	31.15	30.65	31.40	5,394,300	167,839,997	31.114	20.81	20.78	20.81	20.48	20.98	8,073,854	20.788	1.14%
2019-10-09	0	30.80	30.80	30.85	30.50	31.15	3,580,232	110,637,494	30.902	20.58	20.58	20.61	20.38	20.81	5,358,669	20.646	-0.48%
2019-10-08	0	30.95	30.90	30.95	30.70	31.65	9,408,757	293,362,967	31.180	20.68	20.64	20.68	20.51	21.15	14,082,444	20.832	0.65%
2019-10-04	0	30.75	30.75	30.80	30.50	31.40	4,778,609	147,684,115	30.905	20.54	20.54	20.58	20.38	20.98	7,152,326	20.648	-1.28%
2019-10-03	0	31.15	31.15	31.20	30.75	31.40	1,849,930	57,379,343	31.017	20.81	20.81	20.85	20.54	20.98	2,768,861	20.723	0.00%
2019-10-02	0	31.15	31.15	31.20	30.65	31.45	4,550,100	141,517,997	31.102	20.81	20.81	20.85	20.48	21.01	6,810,308	20.780	0.48%
2019-09-30	0	31.00	31.00	31.05	30.60	31.15	2,812,601	87,130,181	30.979	20.71	20.71	20.75	20.44	20.81	4,209,727	20.697	0.32%
2019-09-27	0	30.90	30.85	30.90	30.75	31.25	3,615,891	111,651,720	30.878	20.64	20.61	20.64	20.54	20.88	5,412,041	20.630	-0.96%
2019-09-26	0	31.20	31.15	31.20	31.05	31.70	6,812,759	213,002,991	31.265	20.85	20.81	20.85	20.75	21.18	10,196,915	20.889	-0.16%
2019-09-25	0	31.25	31.20	31.25	31.05	31.55	5,976,370	186,822,216	31.260	20.88	20.85	20.88	20.75	21.08	8,945,060	20.886	-0.64%
2019-09-24	0	31.45	31.40	31.45	31.35	31.90	7,085,839	223,648,292	31.563	21.01	20.98	21.01	20.95	21.31	10,605,644	21.088	-0.79%
2019-09-23	0	31.70	31.70	31.75	31.40	32.85	6,954,301	220,974,966	31.775	21.18	21.18	21.21	20.98	21.95	10,408,767	21.230	-3.35%
2019-09-20	0	32.80	32.80	32.85	32.40	32.85	5,305,164	173,445,861	32.694	21.91	21.91	21.95	21.65	21.95	7,940,441	21.843	0.46%
2019-09-19	0	32.65	32.65	32.70	32.30	33.20	4,253,105	139,169,398	32.722	21.81	21.81	21.85	21.58	22.18	6,365,784	21.862	-1.06%
2019-09-18	0	33.00	32.95	33.00	32.80	33.30	4,533,237	150,102,218	33.112	22.05	22.01	22.05	21.91	22.25	6,785,068	22.122	0.00%
2019-09-17	0	33.00	32.95	33.00	32.70	33.85	6,072,365	200,638,289	33.041	22.05	22.01	22.05	21.85	22.62	9,088,739	22.075	-2.51%
2019-09-16	0	33.85	33.80	33.85	33.60	34.50	5,636,026	191,288,498	33.940	22.62	22.58	22.62	22.45	23.05	8,435,654	22.676	-1.31%
2019-09-13	0	34.30	34.30	34.35	33.75	34.45	3,486,841	118,995,703	34.127	22.92	22.92	22.95	22.55	23.02	5,218,887	22.801	0.29%
2019-09-12	0	34.20	34.20	34.25	34.10	34.75	4,675,857	160,619,472	34.351	22.85	22.85	22.88	22.78	23.22	6,998,533	22.950	0.29%
2019-09-11	0	34.10	34.10	34.15	33.20	34.25	4,721,842	160,126,656	33.912	22.78	22.78	22.82	22.18	22.88	7,067,360	22.657	2.71%
2019-09-10	0	33.20	33.20	33.25	32.85	33.50	5,031,331	166,901,304	33.172	22.18	22.18	22.21	21.95	22.38	7,530,584	22.163	0.15%
2019-09-09	0	33.15	33.10	33.15	33.00	33.95	5,644,995	188,439,312	33.382	22.15	22.11	22.15	22.05	22.68	8,449,079	22.303	-0.45%
2019-09-06	0	33.30	33.30	33.35	32.90	33.65	9,152,839	305,019,788	33.325	22.25	22.25	22.28	21.98	22.48	13,699,402	22.265	0.45%
2019-09-05	0	33.15	33.15	33.20	32.45	33.95	11,104,641	369,929,164	33.313	22.15	22.15	22.18	21.68	22.68	16,620,738	22.257	2.95%
2019-09-04	0	32.20	32.20	32.25	31.30	32.40	13,365,043	427,143,951	31.960	21.51	21.51	21.55	20.91	21.65	20,003,968	21.353	2.71%
2019-09-03	0	31.35	31.35	31.40	30.95	31.70	8,854,226	276,717,441	31.253	20.95	20.95	20.98	20.68	21.18	13,252,457	20.880	0.48%
2019-09-02	0	31.20	31.15	31.20	30.70	31.45	10,459,500	325,142,375	31.086	20.85	20.81	20.85	20.51	21.01	15,655,131	20.769	0.81%
2019-08-30	0	30.95	30.95	31.00	30.80	31.80	18,433,915	576,558,090	31.277	20.68	20.68	20.71	20.58	21.25	27,590,741	20.897	-1.75%
2019-08-29	0	31.50	31.45	31.50	31.15	33.50	31,841,844	1,017,553,325	31.957	21.05	21.01	21.05	20.81	22.38	47,658,898	21.351	-6.11%
2019-08-28	0	33.55	33.55	33.60	33.55	34.70	6,374,200	215,583,355	33.821	22.42	22.42	22.45	22.42	23.18	9,540,507	22.597	-1.61%
2019-08-27	0	34.10	34.10	34.15	34.00	35.05	8,767,109	301,475,534	34.387	22.78	22.78	22.82	22.72	23.42	13,122,065	22.975	-2.15%
2019-08-26	0	34.85	34.80	34.85	34.00	34.85	7,453,804	256,499,571	34.412	23.28	23.25	23.28	22.72	23.28	11,156,392	22.991	-1.83%
2019-08-23	0	35.50	35.50	35.55	34.50	35.80	5,078,964	179,889,544	35.419	23.72	23.72	23.75	23.05	23.92	7,601,878	23.664	1.87%
2019-08-22	0	34.85	34.85	34.90	34.65	35.45	2,652,200	92,779,558	34.982	23.28	23.28	23.32	23.15	23.68	3,969,649	23.372	-0.43%
2019-08-21	0	35.00	35.00	35.05	34.60	35.30	5,162,584	180,860,364	35.033	23.38	23.38	23.42	23.12	23.58	7,727,036	23.406	0.57%
2019-08-20	0	34.80	34.80	34.85	34.50	35.15	4,501,302	157,110,417	34.903	23.25	23.25	23.28	23.05	23.48	6,737,270	23.320	-0.43%
2019-08-19	0	34.95	34.90	34.95	34.40	35.15	5,329,845	186,142,212	34.925	23.35	23.32	23.35	22.98	23.48	7,977,382	23.334	2.49%
2019-08-16	0	34.10	34.10	34.15	33.15	34.55	7,736,600	263,523,691	34.062	22.78	22.78	22.82	22.15	23.08	11,579,663	22.757	2.25%
2019-08-15	0	33.35	33.35	33.40	32.80	33.65	8,375,323	279,013,275	33.314	22.28	22.28	22.32	21.91	22.48	12,535,664	22.258	-0.45%
2019-08-14	0	33.50	33.50	33.55	33.30	34.50	7,310,877	247,583,821	33.865	22.38	22.38	22.42	22.25	23.05	10,942,467	22.626	-0.30%
2019-08-13	0	33.60	33.60	33.65	33.45	34.75	10,198,949	346,511,131	33.975	22.45	22.45	22.48	22.35	23.22	15,265,155	22.699	-3.03%
2019-08-12	0	34.65	34.60	34.65	34.00	34.85	6,401,957	220,895,840	34.504	23.15	23.12	23.15	22.72	23.28	9,582,052	23.053	1.17%
2019-08-09	0	34.25	34.25	34.30	34.15	35.50	7,402,409	255,972,612	34.580	22.88	22.88	22.92	22.82	23.72	11,079,467	23.103	-2.28%
2019-08-08	0	35.05	35.00	35.05	34.75	35.55	7,071,444	248,258,296	35.107	23.42	23.38	23.42	23.22	23.75	10,584,099	23.456	-0.28%
2019-08-07	0	35.15	35.15	35.20	34.55	35.75	8,241,474	289,279,692	35.101	23.48	23.48	23.52	23.08	23.89	12,335,327	23.451	-0.57%
2019-08-06	0	35.35	35.30	35.35	34.65	36.00	17,090,568	602,371,448	35.246	23.62	23.58	23.62	23.15	24.05	25,580,103	23.548	-3.28%
2019-08-05	0	36.55	36.50	36.55	36.30	37.60	12,429,651	457,402,514	36.799	24.42	24.39	24.42	24.25	25.12	18,603,931	24.586	-3.43%
2019-08-02	0	37.85	37.80	37.85	37.40	38.35	10,033,889	380,768,910	37.948	25.29	25.25	25.29	24.99	25.62	15,018,103	25.354	-3.44%
2019-08-01	0	39.20	39.15	39.20	38.80	39.60	6,765,322	265,276,540	39.211	26.19	26.16	26.19	25.92	26.46	10,125,915	26.198	-0.25%
2019-07-31	0	39.30	39.30	39.35	39.10	40.00	8,935,122	352,772,109	39.482	26.26	26.26	26.29	26.12	26.72	13,373,537	26.378	-0.63%
2019-07-30	0	39.55	39.55	39.60	39.40	39.95	14,962,703	594,539,500	39.735	26.42	26.42	26.46	26.32	26.69	22,395,246	26.548	2.73%
2019-07-29	0	38.50	38.45	38.50	38.05	38.60	4,995,112	191,204,558	38.278	25.72	25.69	25.72	25.42	25.79	7,476,374	25.575	0.13%
2019-07-26	0	38.45	38.45	38.50	38.00	38.95	5,249,976	202,933,537	38.654	25.69	25.69	25.72	25.39	26.02	7,857,839	25.826	0.13%
2019-07-25	0	38.40	38.35	38.40	38.05	38.65	5,804,171	222,612,297	38.354	25.66	25.62	25.66	25.42	25.82	8,687,323	25.625	0.26%
2019-07-24	0	38.30	38.25	38.30	37.60	38.50	7,594,900	290,115,138	38.199	25.59	25.56	25.59	25.12	25.72	11,367,575	25.521	1.86%
2019-07-23	0	37.60	37.55	37.60	37.40	38.20	6,254,800	235,576,510	37.663	25.12	25.09	25.12	24.99	25.52	9,361,797	25.164	-0.66%
2019-07-22	0	37.85	37.85	37.95	37.85	38.60	5,666,966	216,040,997	38.123	25.29	25.29	25.36	25.29	25.79	8,481,963	25.471	-1.56%
2019-07-19	0	38.45	38.40	38.45	37.85	38.70	8,267,368	317,697,517	38.428	25.69	25.66	25.69	25.29	25.86	12,374,084	25.674	2.26%
2019-07-18	0	37.60	37.60	37.70	37.30	38.10	4,981,100	188,189,483	37.781	25.12	25.12	25.19	24.92	25.46	7,455,402	25.242	-0.79%
2019-07-17	0	37.90	37.85	37.90	37.45	38.00	5,084,900	192,158,652	37.790	25.32	25.29	25.32	25.02	25.39	7,610,763	25.248	0.13%
2019-07-16	0	37.85	37.85	37.90	37.60	38.20	6,039,900	228,869,622	37.893	25.29	25.29	25.32	25.12	25.52	9,040,148	25.317	-0.53%
2019-07-15	0	38.05	38.00	38.05	37.10	38.30	5,630,015	213,342,320	37.894	25.42	25.39	25.42	24.79	25.59	8,426,657	25.318	0.66%
2019-07-12	0	37.80	37.75	37.80	36.80	38.15	7,841,500	296,386,847	37.797	25.25	25.22	25.25	24.59	25.49	11,736,671	25.253	1.89%
2019-07-11	0	37.10	37.10	37.15	36.80	37.70	6,858,844	255,177,273	37.204	24.79	24.79	24.82	24.59	25.19	10,265,892	24.857	0.95%
2019-07-10	0	36.75	36.70	36.75	36.50	37.30	7,127,853	263,016,090	36.900	24.55	24.52	24.55	24.39	24.92	10,668,528	24.653	1.45%
2019-07-09	0	37.10	37.10	37.15	36.85	37.60	7,201,488	267,707,308	37.174	24.20	24.20	24.23	24.04	24.53	11,039,596	24.250	-0.80%
2019-07-08	0	37.40	37.35	37.40	37.00	37.90	9,863,151	368,943,462	37.406	24.40	24.36	24.40	24.14	24.72	15,119,820	24.401	-2.48%
2019-07-05	0	38.35	38.30	38.35	37.45	38.45	5,905,000	225,280,715	38.151	25.02	24.98	25.02	24.43	25.08	9,052,131	24.887	1.05%
2019-07-04	0	37.95	37.90	37.95	37.30	38.70	9,614,364	365,159,040	37.981	24.76	24.72	24.76	24.33	25.25	14,738,439	24.776	-1.30%
2019-07-03	0	38.45	38.40	38.45	38.00	39.20	9,676,580	372,771,659	38.523	25.08	25.05	25.08	24.79	25.57	14,833,814	25.130	-1.79%
2019-07-02	0	39.15	39.10	39.15	38.95	39.70	14,245,209	560,119,879	39.320	25.54	25.51	25.54	25.41	25.90	21,837,341	25.650	3.03%
2019-06-28	0	38.00	38.00	38.05	37.60	38.65	10,078,397	384,183,939	38.120	24.79	24.79	24.82	24.53	25.21	15,449,783	24.867	-0.91%
2019-06-27	0	38.35	38.35	38.40	37.50	38.85	11,016,267	424,233,499	38.510	25.02	25.02	25.05	24.46	25.34	16,887,501	25.121	1.19%
2019-06-26	0	37.90	37.85	37.90	37.00	38.10	7,791,250	294,052,147	37.741	24.72	24.69	24.72	24.14	24.85	11,943,678	24.620	0.80%
2019-06-25	0	37.60	37.55	37.60	36.35	37.90	9,308,551	345,600,996	37.127	24.53	24.50	24.53	23.71	24.72	14,269,640	24.219	0.00%
2019-06-24	0	37.60	37.60	37.65	37.40	37.95	6,097,953	229,720,869	37.672	24.53	24.53	24.56	24.40	24.76	9,347,920	24.575	0.27%
2019-06-21	0	37.50	37.50	37.60	37.30	38.60	9,325,683	352,478,137	37.797	24.46	24.46	24.53	24.33	25.18	14,295,903	24.656	-0.92%
2019-06-20	0	37.85	37.80	37.85	35.90	37.90	14,086,641	525,351,124	37.294	24.69	24.66	24.69	23.42	24.72	21,594,263	24.328	5.58%
2019-06-19	0	35.85	35.80	35.85	35.60	37.50	11,940,500	434,073,674	36.353	23.39	23.35	23.39	23.22	24.46	18,304,314	23.714	1.56%
2019-06-18	0	35.30	35.30	35.35	34.55	35.60	5,411,995	190,873,427	35.269	23.03	23.03	23.06	22.54	23.22	8,296,374	23.007	2.17%
2019-06-17	0	34.55	34.55	34.60	34.45	35.40	5,093,592	177,256,245	34.800	22.54	22.54	22.57	22.47	23.09	7,808,275	22.701	0.00%
2019-06-14	0	34.55	34.55	34.60	34.45	35.45	4,490,780	156,351,223	34.816	22.54	22.54	22.57	22.47	23.13	6,884,188	22.712	-1.99%
2019-06-13	0	35.25	35.20	35.25	34.55	35.40	3,404,113	119,299,395	35.046	22.99	22.96	22.99	22.54	23.09	5,218,370	22.861	0.00%
2019-06-12	0	35.25	35.20	35.25	35.10	35.90	7,352,536	260,583,363	35.441	22.99	22.96	22.99	22.90	23.42	11,271,147	23.120	-1.54%
2019-06-11	0	35.80	35.80	35.85	34.95	36.55	10,747,486	386,976,519	36.006	23.35	23.35	23.39	22.80	23.84	16,475,470	23.488	2.29%
2019-06-10	0	35.00	35.00	35.05	34.00	35.50	10,467,927	366,589,073	35.020	22.83	22.83	22.86	22.18	23.16	16,046,918	22.845	2.49%
2019-06-06	0	34.15	34.15	34.20	33.15	34.25	8,719,100	294,901,003	33.822	22.28	22.28	22.31	21.62	22.34	13,366,035	22.063	0.89%
2019-06-05	0	33.85	33.80	33.85	33.25	35.15	20,059,320	681,381,021	33.968	22.08	22.05	22.08	21.69	22.93	30,750,143	22.159	-1.31%
2019-06-04	0	34.30	34.30	34.35	34.20	36.40	13,383,157	465,314,365	34.769	22.38	22.38	22.41	22.31	23.74	20,515,850	22.681	-4.46%
2019-06-03	0	35.90	35.85	35.90	35.45	36.80	8,324,000	299,387,340	35.967	23.42	23.39	23.42	23.13	24.01	12,760,362	23.462	-1.37%
2019-05-31	0	36.40	36.40	36.45	36.40	37.65	6,465,857	238,477,850	36.883	23.74	23.74	23.78	23.74	24.56	9,911,903	24.060	-0.95%
2019-05-30	0	36.75	36.70	36.75	36.55	37.50	7,724,100	284,890,854	36.883	23.97	23.94	23.97	23.84	24.46	11,840,739	24.060	-0.94%
2019-05-29	0	37.10	37.10	37.15	35.30	38.10	16,056,000	597,240,023	37.197	24.20	24.20	24.23	23.03	24.85	24,613,212	24.265	3.92%
2019-05-28	0	35.70	35.70	35.75	34.50	36.25	9,384,044	335,360,776	35.737	23.29	23.29	23.32	22.51	23.65	14,385,368	23.313	2.15%
2019-05-27	0	34.95	34.95	35.00	34.25	35.40	5,763,600	200,547,987	34.796	22.80	22.80	22.83	22.34	23.09	8,835,371	22.698	-0.71%
2019-05-24	0	35.20	35.10	35.20	35.00	36.00	4,329,388	152,906,743	35.318	22.96	22.90	22.96	22.83	23.48	6,636,780	23.039	0.43%
2019-05-23	0	35.05	35.00	35.05	34.70	35.90	8,563,803	300,598,736	35.101	22.86	22.83	22.86	22.64	23.42	13,127,971	22.898	-2.77%
2019-05-22	0	36.05	36.05	36.10	35.90	36.95	3,951,493	143,408,084	36.292	23.52	23.52	23.55	23.42	24.10	6,057,482	23.675	-0.41%
2019-05-21	0	36.20	36.15	36.20	35.30	37.30	7,090,000	257,695,445	36.346	23.61	23.58	23.61	23.03	24.33	10,868,689	23.710	1.12%
2019-05-20	0	35.80	35.80	35.85	35.05	36.55	12,571,486	448,538,111	35.679	23.35	23.35	23.39	22.86	23.84	19,271,590	23.275	-2.19%
2019-05-17	0	36.60	36.55	36.60	36.55	38.60	11,092,000	413,110,615	37.244	23.88	23.84	23.88	23.84	25.18	17,003,597	24.295	-3.43%
2019-05-16	0	37.90	37.90	37.95	37.70	38.60	4,298,039	164,159,164	38.194	24.72	24.72	24.76	24.59	25.18	6,588,724	24.915	-0.66%
2019-05-15	0	38.15	38.10	38.15	37.80	38.85	7,250,086	278,282,424	38.383	24.89	24.85	24.89	24.66	25.34	11,114,095	25.039	1.87%
2019-05-14	0	37.45	37.40	37.45	36.80	38.30	10,946,542	409,357,221	37.396	24.43	24.40	24.43	24.01	24.98	16,780,615	24.395	-2.73%
2019-05-10	0	38.50	38.50	38.55	37.50	39.50	13,740,200	531,600,765	38.689	25.11	25.11	25.15	24.46	25.77	21,063,182	25.238	3.08%
2019-05-09	0	37.35	37.30	37.35	37.10	38.70	12,930,223	485,895,953	37.578	24.36	24.33	24.36	24.20	25.25	19,821,520	24.514	-3.74%
2019-05-08	0	38.80	38.75	38.80	38.05	39.75	14,945,177	580,512,703	38.843	25.31	25.28	25.31	24.82	25.93	22,910,364	25.338	-4.08%
2019-05-07	0	40.45	40.45	40.50	39.65	41.00	8,657,243	349,547,354	40.376	26.39	26.39	26.42	25.86	26.75	13,271,211	26.339	1.00%
2019-05-06	0	40.05	40.00	40.05	39.15	42.65	30,060,206	1,207,355,598	40.165	26.13	26.09	26.13	25.54	27.82	46,081,105	26.201	-8.46%
2019-05-03	0	43.75	43.70	43.75	43.00	43.90	2,542,167	110,665,631	43.532	28.54	28.51	28.54	28.05	28.64	3,897,041	28.397	0.11%
2019-05-02	0	43.70	43.70	43.75	42.95	44.15	2,823,649	123,027,814	43.571	28.51	28.51	28.54	28.02	28.80	4,328,542	28.422	0.58%
2019-04-30	0	43.45	43.40	43.45	42.80	43.95	4,723,036	205,207,154	43.448	28.34	28.31	28.34	27.92	28.67	7,240,227	28.343	0.81%
2019-04-29	0	43.10	43.10	43.15	42.90	45.50	13,929,190	609,956,854	43.790	28.12	28.12	28.15	27.99	29.68	21,352,897	28.566	-2.38%
2019-04-26	0	44.15	44.10	44.15	43.55	44.95	9,021,275	398,134,328	44.133	28.80	28.77	28.80	28.41	29.32	13,829,257	28.789	1.26%
2019-04-25	0	43.60	43.55	43.60	43.55	45.90	11,621,114	519,559,570	44.708	28.44	28.41	28.44	28.41	29.94	17,814,708	29.165	-3.33%
2019-04-24	0	45.10	45.05	45.10	44.60	46.35	5,280,250	238,658,546	45.198	29.42	29.39	29.42	29.09	30.24	8,094,414	29.484	-1.64%
2019-04-23	0	45.85	45.75	45.85	44.60	46.70	12,520,504	569,472,380	45.483	29.91	29.84	29.91	29.09	30.46	19,193,437	29.670	-0.76%
2019-04-18	0	46.20	46.10	46.20	45.75	46.80	5,703,451	263,963,451	46.281	30.14	30.07	30.14	29.84	30.53	8,743,165	30.191	-0.11%
2019-04-17	0	46.25	46.20	46.25	45.00	46.95	11,023,594	511,644,329	46.414	30.17	30.14	30.17	29.35	30.63	16,898,733	30.277	1.65%
2019-04-16	0	45.50	45.35	45.50	44.75	46.20	12,421,893	565,303,589	45.509	29.68	29.58	29.68	29.19	30.14	19,042,270	29.687	1.68%
2019-04-15	0	44.75	44.70	44.75	43.80	46.40	15,531,620	707,201,453	45.533	29.19	29.16	29.19	28.57	30.27	23,809,358	29.703	3.47%
2019-04-12	0	43.25	43.25	43.30	42.90	43.80	7,078,824	306,064,297	43.237	28.21	28.21	28.25	27.99	28.57	10,851,557	28.205	-0.23%
2019-04-11	0	43.35	43.30	43.35	43.10	44.90	11,212,338	492,127,395	43.892	28.28	28.25	28.28	28.12	29.29	17,188,070	28.632	-1.81%
2019-04-10	0	44.15	44.10	44.15	43.50	44.70	10,062,726	443,630,492	44.087	28.80	28.77	28.80	28.38	29.16	15,425,760	28.759	-1.34%
2019-04-09	0	44.75	44.75	44.80	44.20	45.15	9,701,420	433,716,174	44.707	29.19	29.19	29.22	28.83	29.45	14,871,893	29.163	1.13%
2019-04-08	0	44.25	44.20	44.25	43.30	44.90	14,654,567	648,227,384	44.234	28.87	28.83	28.87	28.25	29.29	22,464,871	28.855	3.51%
2019-04-04	0	42.75	42.70	42.75	42.10	43.80	13,822,705	595,603,684	43.089	27.89	27.85	27.89	27.46	28.57	21,189,659	28.108	1.91%
2019-04-03	0	41.95	41.90	41.95	40.70	42.15	14,136,379	585,819,193	41.441	27.37	27.33	27.37	26.55	27.50	21,670,509	27.033	1.94%
2019-04-02	0	41.15	41.05	41.15	40.80	41.80	8,273,091	340,765,042	41.190	26.84	26.78	26.84	26.62	27.27	12,682,321	26.869	0.86%
2019-04-01	0	40.80	40.75	40.80	40.55	41.80	12,939,240	532,422,089	41.148	26.62	26.58	26.62	26.45	27.27	19,835,342	26.842	2.00%
2019-03-29	0	40.00	39.95	40.00	38.85	40.50	9,450,390	377,566,452	39.953	26.09	26.06	26.09	25.34	26.42	14,487,074	26.062	3.23%
2019-03-28	0	38.75	38.75	38.80	38.55	39.50	9,160,601	356,024,930	38.865	25.28	25.28	25.31	25.15	25.77	14,042,839	25.353	-1.52%
2019-03-27	0	39.35	39.35	39.40	39.00	40.30	9,936,090	394,783,918	39.732	25.67	25.67	25.70	25.44	26.29	15,231,632	25.919	1.16%
2019-03-26	0	38.90	38.85	38.90	38.45	39.70	10,467,408	405,857,392	38.773	25.38	25.34	25.38	25.08	25.90	16,046,122	25.293	0.26%
2019-03-25	0	38.80	38.80	38.85	38.70	39.80	17,325,882	678,525,261	39.163	25.31	25.31	25.34	25.25	25.96	26,559,891	25.547	-3.72%
2019-03-22	0	40.30	40.30	40.35	40.20	41.55	13,374,126	545,113,616	40.759	26.29	26.29	26.32	26.22	27.10	20,502,005	26.588	-1.10%
2019-03-21	0	40.75	40.70	40.75	38.70	41.85	31,545,759	1,288,834,538	40.856	26.58	26.55	26.58	25.25	27.30	48,358,399	26.652	7.66%
2019-03-20	0	37.85	37.80	37.85	37.60	38.40	7,005,566	265,772,551	37.937	24.69	24.66	24.69	24.53	25.05	10,739,255	24.748	-1.94%
2019-03-19	0	38.60	38.50	38.60	38.35	39.45	12,466,889	483,244,873	38.762	25.18	25.11	25.18	25.02	25.73	19,111,247	25.286	-0.26%
2019-03-18	0	38.70	38.70	38.75	37.80	38.95	9,551,571	367,598,982	38.486	25.25	25.25	25.28	24.66	25.41	14,642,180	25.105	0.78%
2019-03-15	0	38.40	38.35	38.40	37.20	38.75	8,171,882	313,314,811	38.341	25.05	25.02	25.05	24.27	25.28	12,527,171	25.011	2.81%
2019-03-14	0	37.35	37.35	37.45	37.30	37.90	7,114,600	266,709,780	37.488	24.36	24.36	24.43	24.33	24.72	10,906,400	24.454	-1.06%
2019-03-13	0	37.75	37.75	37.80	37.45	38.55	4,993,227	189,139,562	37.879	24.63	24.63	24.66	24.43	25.15	7,654,419	24.710	-1.31%
2019-03-12	0	38.25	38.20	38.25	37.90	39.35	11,245,093	433,888,386	38.585	24.95	24.92	24.95	24.72	25.67	17,238,282	25.170	1.32%
2019-03-11	0	37.75	37.70	37.75	36.25	37.85	12,160,722	453,307,796	37.276	24.63	24.59	24.63	23.65	24.69	18,641,905	24.317	2.58%
2019-03-08	0	36.80	36.75	36.80	36.60	37.80	24,018,029	891,810,930	37.131	24.01	23.97	24.01	23.88	24.66	36,818,687	24.222	-4.79%
2019-03-07	0	38.65	38.65	38.70	38.50	39.80	12,888,196	500,891,350	38.864	25.21	25.21	25.25	25.11	25.96	19,757,094	25.352	-2.77%
2019-03-06	0	39.75	39.75	39.80	39.20	40.25	8,637,955	342,876,332	39.694	25.93	25.93	25.96	25.57	26.26	13,241,643	25.894	-0.50%
2019-03-05	0	39.95	39.95	40.00	39.65	40.90	9,798,100	391,947,813	40.002	26.06	26.06	26.09	25.86	26.68	15,020,099	26.095	-2.32%
2019-03-04	0	40.90	40.90	40.95	40.40	42.60	22,605,848	936,182,598	41.413	26.68	26.68	26.71	26.35	27.79	34,653,870	27.015	1.49%
2019-03-01	0	40.30	40.25	40.30	37.85	40.40	17,947,986	705,959,802	39.334	26.29	26.26	26.29	24.69	26.35	27,513,552	25.659	6.05%
2019-02-28	0	38.00	37.95	38.00	37.80	39.20	12,406,686	474,390,195	38.237	24.79	24.76	24.79	24.66	25.57	19,018,958	24.943	-1.94%
2019-02-27	0	38.75	38.70	38.75	38.50	40.95	17,428,439	693,435,786	39.788	25.28	25.25	25.28	25.11	26.71	26,717,107	25.955	-1.65%
2019-02-26	0	39.40	39.40	39.45	38.80	40.30	16,073,539	637,988,566	39.692	25.70	25.70	25.73	25.31	26.29	24,640,099	25.892	-0.88%
2019-02-25	0	39.75	39.70	39.75	37.45	40.15	37,529,774	1,464,448,066	39.021	25.93	25.90	25.93	24.43	26.19	57,531,657	25.455	7.72%
2019-02-22	0	36.90	36.85	36.90	34.80	36.95	13,924,962	498,588,983	35.805	24.07	24.04	24.07	22.70	24.10	21,346,415	23.357	4.24%
2019-02-21	0	35.40	35.35	35.40	34.65	36.10	10,604,800	376,137,819	35.469	23.09	23.06	23.09	22.60	23.55	16,256,738	23.137	0.14%
2019-02-20	0	35.35	35.30	35.35	34.80	35.90	7,886,528	277,888,169	35.236	23.06	23.03	23.06	22.70	23.42	12,089,735	22.985	1.29%
2019-02-19	0	34.90	34.90	34.95	34.60	35.95	14,214,580	502,500,794	35.351	22.77	22.77	22.80	22.57	23.45	21,790,388	23.061	0.43%
2019-02-18	0	34.75	34.75	34.80	34.00	34.95	7,289,634	252,466,228	34.634	22.67	22.67	22.70	22.18	22.80	11,174,720	22.593	3.12%
2019-02-15	0	33.70	33.65	33.70	33.50	34.85	12,577,450	426,804,968	33.934	21.98	21.95	21.98	21.85	22.73	19,280,733	22.136	-4.13%
2019-02-14	0	35.15	35.10	35.15	34.05	35.45	9,497,728	332,127,250	34.969	22.93	22.90	22.93	22.21	23.13	14,559,641	22.812	1.59%
2019-02-13	0	34.60	34.55	34.60	33.20	34.70	11,999,405	410,715,203	34.228	22.57	22.54	22.57	21.66	22.64	18,394,613	22.328	4.37%
2019-02-12	0	33.15	33.15	33.20	32.35	33.85	10,635,754	354,014,104	33.285	21.62	21.62	21.66	21.10	22.08	16,304,190	21.713	0.91%
2019-02-11	0	32.85	32.85	32.90	32.00	33.00	6,636,705	217,018,832	32.700	21.43	21.43	21.46	20.87	21.53	10,173,806	21.331	2.02%
2019-02-08	0	32.20	32.20	32.25	31.45	32.40	5,129,469	163,807,440	31.935	21.01	21.01	21.04	20.52	21.14	7,863,273	20.832	-1.38%
2019-02-04	0	32.65	32.60	32.65	32.40	33.20	2,242,705	73,353,114	32.707	21.30	21.27	21.30	21.14	21.66	3,437,978	21.336	-0.31%
2019-02-01	0	32.75	32.75	32.80	32.60	33.45	6,276,440	206,480,479	32.898	21.36	21.36	21.40	21.27	21.82	9,621,534	21.460	-1.36%
2019-01-31	0	33.20	33.15	33.20	31.00	33.25	15,765,091	511,587,637	32.451	21.66	21.62	21.66	20.22	21.69	24,167,260	21.169	9.39%
2019-01-30	0	30.35	30.30	30.35	29.60	30.60	5,903,200	178,025,512	30.158	19.80	19.77	19.80	19.31	19.96	9,049,372	19.673	-0.82%
2019-01-29	0	30.60	30.60	30.65	30.40	31.35	11,734,700	360,569,610	30.727	19.96	19.96	19.99	19.83	20.45	17,988,830	20.044	-1.61%
2019-01-28	0	31.10	31.05	31.10	30.75	31.50	11,500,400	358,978,918	31.215	20.29	20.25	20.29	20.06	20.55	17,629,658	20.362	2.47%
2019-01-25	0	30.35	30.30	30.35	29.95	30.80	7,634,700	232,346,216	30.433	19.80	19.77	19.80	19.54	20.09	11,703,693	19.852	2.02%
2019-01-24	0	29.75	29.75	29.85	29.30	30.05	3,715,920	110,560,692	29.753	19.41	19.41	19.47	19.11	19.60	5,696,358	19.409	0.34%
2019-01-23	0	29.65	29.65	29.70	28.95	30.15	6,540,900	194,558,653	29.745	19.34	19.34	19.37	18.89	19.67	10,026,941	19.404	0.68%
2019-01-22	0	29.45	29.40	29.45	28.90	30.15	6,824,155	200,042,510	29.314	19.21	19.18	19.21	18.85	19.67	10,461,159	19.122	-1.83%
2019-01-21	0	30.00	29.95	30.00	29.80	30.70	8,726,600	264,733,808	30.336	19.57	19.54	19.57	19.44	20.03	13,377,532	19.789	-0.83%
2019-01-18	0	30.25	30.20	30.25	29.25	30.45	12,489,803	375,497,020	30.064	19.73	19.70	19.73	19.08	19.86	19,146,373	19.612	4.31%
2019-01-17	0	29.00	28.95	29.00	28.40	29.95	15,643,500	457,035,750	29.216	18.92	18.89	18.92	18.53	19.54	23,980,866	19.058	0.17%
2019-01-16	0	28.95	28.95	29.00	28.30	29.25	12,473,679	360,860,432	28.930	18.89	18.89	18.92	18.46	19.08	19,121,656	18.872	1.22%
2019-01-15	0	28.60	28.55	28.60	27.60	28.60	10,130,000	285,973,185	28.230	18.66	18.62	18.66	18.00	18.66	15,528,889	18.416	3.62%
2019-01-14	0	27.60	27.60	27.65	27.50	28.40	8,949,000	248,588,965	27.778	18.00	18.00	18.04	17.94	18.53	13,718,463	18.121	-3.16%
2019-01-11	0	28.50	28.45	28.50	27.60	28.50	7,394,207	208,267,259	28.166	18.59	18.56	18.59	18.00	18.59	11,335,026	18.374	3.07%
2019-01-10	0	27.65	27.60	27.65	27.30	28.05	10,434,280	287,592,614	27.562	18.04	18.00	18.04	17.81	18.30	15,995,338	17.980	-1.07%
2019-01-09	0	27.95	27.90	27.95	27.50	28.40	14,210,194	398,013,465	28.009	18.23	18.20	18.23	17.94	18.53	21,783,665	18.271	1.27%
2019-01-08	0	27.60	27.60	27.65	27.55	28.35	10,823,125	301,839,318	27.888	18.00	18.00	18.04	17.97	18.49	16,591,422	18.192	-1.78%
2019-01-07	0	28.10	28.05	28.10	27.60	30.80	29,117,646	821,792,095	28.223	18.33	18.30	18.33	18.00	20.09	44,636,198	18.411	-7.57%
2019-01-04	0	30.40	30.40	30.45	29.55	30.85	7,916,900	241,228,250	30.470	19.83	19.83	19.86	19.28	20.12	12,136,294	19.877	1.67%
2019-01-03	0	29.90	29.85	29.90	29.75	30.60	6,947,300	208,466,420	30.007	19.50	19.47	19.50	19.41	19.96	10,649,936	19.574	-1.16%
2019-01-02	0	30.25	30.25	30.30	30.00	31.15	8,179,573	247,596,573	30.270	19.73	19.73	19.77	19.57	20.32	12,538,961	19.746	-2.73%
2018-12-31	0	31.10	31.10	31.15	30.75	31.30	1,524,640	47,280,692	31.011	20.29	20.29	20.32	20.06	20.42	2,337,213	20.230	0.65%
2018-12-28	0	30.90	30.85	30.90	30.85	31.60	3,593,606	111,915,736	31.143	20.16	20.12	20.16	20.12	20.61	5,508,856	20.316	-0.32%
2018-12-27	0	31.00	30.95	31.00	30.80	31.95	4,493,804	140,998,891	31.376	20.22	20.19	20.22	20.09	20.84	6,888,824	20.468	0.81%
2018-12-24	0	30.75	30.70	30.75	30.20	31.00	4,107,610	126,154,270	30.712	20.06	20.03	20.06	19.70	20.22	6,296,803	20.035	-2.23%
2018-12-21	0	31.45	31.40	31.45	30.75	32.50	8,730,567	273,222,919	31.295	20.52	20.48	20.52	20.06	21.20	13,383,613	20.415	-3.23%
2018-12-20	0	32.50	32.45	32.50	32.10	33.15	3,516,000	114,177,440	32.474	21.20	21.17	21.20	20.94	21.62	5,389,889	21.184	-1.37%
2018-12-19	0	32.95	32.90	32.95	32.80	33.60	2,399,935	79,233,378	33.015	21.49	21.46	21.49	21.40	21.92	3,679,005	21.537	-0.15%
2018-12-18	0	33.00	32.95	33.00	32.70	33.80	2,750,400	91,362,145	33.218	21.53	21.49	21.53	21.33	22.05	4,216,254	21.669	-0.90%
2018-12-17	0	33.30	33.25	33.30	33.00	33.65	1,709,500	56,865,337	33.264	21.72	21.69	21.72	21.53	21.95	2,620,596	21.699	-0.15%
2018-12-14	0	33.35	33.35	33.40	33.30	33.75	3,220,907	107,679,872	33.432	21.76	21.76	21.79	21.72	22.02	4,937,523	21.808	-2.06%
2018-12-13	0	34.05	34.05	34.10	33.30	34.20	3,765,585	127,890,724	33.963	22.21	22.21	22.24	21.72	22.31	5,772,493	22.155	1.95%
2018-12-12	0	33.40	33.40	33.45	33.00	33.80	2,048,432	68,437,620	33.410	21.79	21.79	21.82	21.53	22.05	3,140,165	21.794	1.52%
2018-12-11	0	32.90	32.90	33.00	32.65	33.20	2,614,024	85,965,183	32.886	21.46	21.46	21.53	21.30	21.66	4,007,195	21.453	-0.75%
2018-12-10	0	33.15	33.15	33.20	32.55	33.30	4,141,401	136,752,862	33.021	21.62	21.62	21.66	21.23	21.72	6,348,604	21.541	0.30%
2018-12-07	0	33.05	33.05	33.15	33.05	34.15	7,376,813	245,829,824	33.325	21.56	21.56	21.62	21.56	22.28	11,308,362	21.739	-1.34%
2018-12-06	0	33.50	33.50	33.60	33.35	34.70	7,222,968	243,945,777	33.774	21.85	21.85	21.92	21.76	22.64	11,072,524	22.032	-4.15%
2018-12-05	0	34.95	34.90	34.95	34.75	35.35	3,258,989	114,281,189	35.067	22.80	22.77	22.80	22.67	23.06	4,995,901	22.875	-2.65%
2018-12-04	0	35.90	35.85	35.90	35.30	35.95	3,871,421	138,191,001	35.695	23.42	23.39	23.42	23.03	23.45	5,934,735	23.285	0.84%
2018-12-03	0	35.60	35.60	35.65	35.00	35.90	7,012,024	248,324,864	35.414	23.22	23.22	23.26	22.83	23.42	10,749,155	23.102	3.94%
2018-11-30	0	34.25	34.25	34.30	34.05	34.65	4,318,170	148,348,447	34.355	22.34	22.34	22.38	22.21	22.60	6,619,584	22.411	-0.72%
2018-11-29	0	34.50	34.45	34.50	34.30	35.25	3,734,796	129,591,695	34.699	22.51	22.47	22.51	22.38	22.99	5,725,294	22.635	-0.72%
2018-11-28	0	34.75	34.70	34.75	34.30	34.95	5,199,645	180,099,527	34.637	22.67	22.64	22.67	22.38	22.80	7,970,850	22.595	0.00%
2018-11-27	0	34.75	34.70	34.75	34.45	35.10	3,005,625	104,462,898	34.756	22.67	22.64	22.67	22.47	22.90	4,607,504	22.672	-0.43%
2018-11-26	0	34.90	34.85	34.90	34.25	34.90	6,146,831	212,736,939	34.609	22.77	22.73	22.77	22.34	22.77	9,422,848	22.577	0.87%
2018-11-23	0	34.60	34.55	34.60	34.30	35.20	5,208,700	180,023,458	34.562	22.57	22.54	22.57	22.38	22.96	7,984,731	22.546	-1.00%
2018-11-22	0	34.95	34.95	35.00	34.75	36.40	7,999,011	280,776,591	35.101	22.80	22.80	22.83	22.67	23.74	12,262,167	22.898	-3.05%
2018-11-21	0	36.05	36.05	36.10	35.60	36.45	3,492,734	125,859,158	36.035	23.52	23.52	23.55	23.22	23.78	5,354,223	23.507	-0.14%
2018-11-20	0	36.10	36.05	36.10	35.90	36.80	6,505,339	235,526,445	36.205	23.55	23.52	23.55	23.42	24.01	9,972,427	23.618	-1.10%
2018-11-19	0	36.50	36.45	36.50	36.10	37.85	9,300,815	339,882,894	36.543	23.81	23.78	23.81	23.55	24.69	14,257,781	23.838	-2.28%
2018-11-16	0	37.35	37.15	37.35	36.55	37.45	4,020,296	149,184,763	37.108	24.36	24.23	24.36	23.84	24.43	6,162,955	24.207	1.08%
2018-11-15	0	36.95	36.90	36.95	36.25	37.10	6,683,100	244,645,474	36.607	24.10	24.07	24.10	23.65	24.20	10,244,928	23.880	0.68%
2018-11-14	0	36.70	36.65	36.70	36.30	37.50	4,890,156	178,786,023	36.560	23.94	23.91	23.94	23.68	24.46	7,496,415	23.850	-1.48%
2018-11-13	0	37.25	37.25	37.30	35.50	37.50	6,479,045	238,570,715	36.822	24.30	24.30	24.33	23.16	24.46	9,932,119	24.020	2.48%
2018-11-12	0	36.35	36.30	36.35	36.05	37.50	5,522,750	201,281,680	36.446	23.71	23.68	23.71	23.52	24.46	8,466,157	23.775	-1.09%
2018-11-09	0	36.75	36.70	36.75	36.30	37.70	7,102,231	260,390,287	36.663	23.97	23.94	23.97	23.68	24.59	10,887,439	23.917	-2.52%
2018-11-08	0	37.70	37.70	37.75	37.65	39.05	4,602,697	175,333,835	38.094	24.59	24.59	24.63	24.56	25.47	7,055,752	24.850	-1.82%
2018-11-07	0	38.40	38.35	38.40	38.20	39.60	5,795,395	223,990,467	38.650	25.05	25.02	25.05	24.92	25.83	8,884,111	25.212	-1.66%
2018-11-06	0	39.05	39.00	39.05	37.95	39.20	3,668,400	141,601,861	38.600	25.47	25.44	25.47	24.76	25.57	5,623,512	25.180	0.64%
2018-11-05	0	38.80	38.75	38.80	37.90	39.50	4,170,884	161,277,403	38.667	25.31	25.28	25.31	24.72	25.77	6,393,800	25.224	-1.77%
2018-11-02	0	39.50	39.50	39.55	38.10	39.65	9,521,012	371,935,987	39.065	25.77	25.77	25.80	24.85	25.86	14,595,334	25.483	6.33%
2018-11-01	0	37.15	37.10	37.15	36.70	37.90	6,143,703	229,790,905	37.403	24.23	24.20	24.23	23.94	24.72	9,418,053	24.399	1.36%
2018-10-31	0	36.65	36.60	36.65	35.80	37.00	5,841,565	213,634,198	36.571	23.91	23.88	23.91	23.35	24.14	8,954,888	23.857	1.38%
2018-10-30	0	36.15	36.10	36.15	35.85	37.00	6,898,303	250,667,179	36.338	23.58	23.55	23.58	23.39	24.14	10,574,825	23.704	-0.41%
2018-10-29	0	36.30	36.25	36.30	35.70	37.90	7,308,530	266,021,300	36.399	23.68	23.65	23.68	23.29	24.72	11,203,687	23.744	-3.07%
2018-10-26	0	37.45	37.45	37.50	36.50	39.25	6,344,645	237,503,805	37.434	24.43	24.43	24.46	23.81	25.60	9,726,090	24.419	-3.60%
2018-10-25	0	38.85	38.80	38.85	37.75	38.85	9,181,255	352,293,642	38.371	25.34	25.31	25.34	24.63	25.34	14,074,500	25.031	-0.89%
2018-10-24	0	39.20	39.15	39.20	38.45	39.90	6,819,450	267,177,702	39.179	25.57	25.54	25.57	25.08	26.03	10,453,947	25.558	0.64%
2018-10-23	0	38.95	38.90	38.95	38.25	39.80	10,499,785	409,624,804	39.013	25.41	25.38	25.41	24.95	25.96	16,095,755	25.449	-2.38%
2018-10-22	0	39.90	39.85	39.90	38.20	40.30	14,856,081	589,077,359	39.652	26.03	26.00	26.03	24.92	26.29	22,773,784	25.866	5.14%
2018-10-19	0	37.95	37.90	37.95	35.85	38.40	15,456,892	580,104,271	37.531	24.76	24.72	24.76	23.39	25.05	23,694,803	24.482	3.55%
2018-10-18	0	36.65	36.60	36.65	35.90	37.05	10,321,367	375,830,963	36.413	23.91	23.88	23.91	23.42	24.17	15,822,247	23.753	-0.68%
2018-10-16	0	36.90	36.85	36.90	36.45	37.85	5,866,459	217,266,596	37.035	24.07	24.04	24.07	23.78	24.69	8,993,049	24.159	0.14%
2018-10-15	0	36.85	36.80	36.85	36.55	37.60	7,440,745	275,522,677	37.029	24.04	24.01	24.04	23.84	24.53	11,406,367	24.155	-0.41%
2018-10-12	0	37.00	36.95	37.00	35.45	37.15	7,702,017	280,801,772	36.458	24.14	24.10	24.14	23.13	24.23	11,806,887	23.783	5.11%
2018-10-11	0	35.20	35.15	35.20	34.45	35.50	10,163,141	355,363,452	34.966	22.96	22.93	22.96	22.47	23.16	15,579,693	22.809	-3.30%
2018-10-10	0	36.40	36.30	36.40	35.95	37.10	5,440,000	198,337,016	36.459	23.74	23.68	23.74	23.45	24.20	8,339,305	23.783	0.00%
2018-10-09	0	36.40	36.35	36.40	35.50	36.70	5,709,232	207,461,273	36.338	23.74	23.71	23.74	23.16	23.94	8,752,027	23.704	2.25%
2018-10-08	0	35.60	35.55	35.60	35.30	36.75	8,363,849	301,298,898	36.024	23.22	23.19	23.22	23.03	23.97	12,821,449	23.500	-1.79%
2018-10-05	0	36.25	36.20	36.25	35.85	36.45	1,918,679	69,354,654	36.147	23.65	23.61	23.65	23.39	23.78	2,941,259	23.580	0.00%
2018-10-04	0	36.25	36.20	36.25	35.90	36.70	2,518,664	91,275,344	36.240	23.65	23.61	23.65	23.42	23.94	3,861,012	23.640	-1.76%
2018-10-03	0	36.90	36.85	36.90	36.20	37.30	3,154,079	116,155,222	36.827	24.07	24.04	24.07	23.61	24.33	4,835,078	24.023	0.96%
2018-10-02	0	36.55	36.55	36.60	36.35	37.70	6,857,422	251,609,344	36.692	23.84	23.84	23.88	23.71	24.59	10,512,156	23.935	-2.66%
2018-09-28	0	37.55	37.50	37.55	37.45	39.05	6,817,456	259,419,348	38.052	24.50	24.46	24.50	24.43	25.47	10,450,890	24.823	-1.31%
2018-09-27	0	38.05	38.00	38.05	37.40	38.30	5,472,625	207,273,919	37.875	24.82	24.79	24.82	24.40	24.98	8,389,317	24.707	1.06%
2018-09-26	0	37.65	37.65	37.70	36.70	38.85	17,094,362	650,256,463	38.039	24.56	24.56	24.59	23.94	25.34	26,204,980	24.814	3.01%
2018-09-24	0	36.55	36.55	36.60	35.90	37.40	4,406,500	160,375,957	36.395	23.84	23.84	23.88	23.42	24.40	6,754,990	23.742	-2.79%
2018-09-21	0	37.60	37.55	37.60	36.60	37.85	8,760,515	327,580,211	37.393	24.53	24.50	24.53	23.88	24.69	13,429,523	24.393	2.87%
2018-09-20	0	36.55	36.50	36.55	36.15	36.95	5,818,200	212,843,685	36.582	23.84	23.81	23.84	23.58	24.10	8,919,070	23.864	1.39%
2018-09-19	0	36.05	36.05	36.10	35.15	36.50	7,043,258	254,505,314	36.135	23.52	23.52	23.55	22.93	23.81	10,797,036	23.572	2.41%
2018-09-18	0	35.20	35.05	35.20	33.85	35.25	5,422,400	189,138,770	34.881	22.96	22.86	22.96	22.08	22.99	8,312,324	22.754	2.33%
2018-09-17	0	34.40	34.35	34.40	33.85	34.55	2,829,540	97,104,490	34.318	22.44	22.41	22.44	22.08	22.54	4,337,573	22.387	-1.01%
2018-09-14	0	34.75	34.70	34.75	33.80	34.90	4,958,093	171,663,484	34.623	22.67	22.64	22.67	22.05	22.77	7,600,560	22.586	2.36%
2018-09-13	0	33.95	33.90	33.95	33.30	34.30	5,909,974	199,951,086	33.833	22.15	22.11	22.15	21.72	22.38	9,059,756	22.070	3.98%
2018-09-12	0	32.65	32.60	32.65	32.25	32.90	4,737,329	154,127,128	32.535	21.30	21.27	21.30	21.04	21.46	7,262,138	21.223	-0.76%
2018-09-11	0	32.90	32.85	32.90	32.70	33.90	4,867,459	161,396,693	33.158	21.46	21.43	21.46	21.33	22.11	7,461,622	21.630	-1.94%
2018-09-10	0	33.55	33.55	33.60	33.15	34.00	6,103,490	204,667,942	33.533	21.89	21.89	21.92	21.62	22.18	9,356,408	21.875	-1.18%
2018-09-07	0	33.95	33.90	33.95	33.75	35.05	7,659,761	262,126,739	34.221	22.15	22.11	22.15	22.02	22.86	11,742,110	22.324	-0.73%
2018-09-06	0	34.20	34.15	34.20	33.75	34.80	4,775,495	163,117,649	34.157	22.31	22.28	22.31	22.02	22.70	7,320,645	22.282	-0.73%
2018-09-05	0	34.45	34.40	34.45	34.10	35.75	5,306,100	184,488,920	34.769	22.47	22.44	22.47	22.24	23.32	8,134,041	22.681	-1.85%
2018-09-04	0	35.10	35.05	35.10	34.30	35.30	8,593,800	299,316,342	34.829	22.90	22.86	22.90	22.38	23.03	13,173,955	22.720	-0.57%
2018-09-03	0	35.30	35.25	35.30	34.95	35.85	4,806,056	169,434,370	35.254	23.03	22.99	23.03	22.80	23.39	7,367,494	22.998	-0.70%
2018-08-31	0	35.55	35.50	35.55	35.20	36.00	10,630,920	380,656,607	35.807	23.19	23.16	23.19	22.96	23.48	16,296,779	23.358	-1.93%
2018-08-30	0	36.25	36.25	36.30	36.05	37.35	6,484,686	237,623,467	36.644	23.65	23.65	23.68	23.52	24.36	9,940,767	23.904	-0.96%
2018-08-29	0	36.60	36.55	36.65	36.40	37.75	16,313,270	603,390,179	36.988	23.88	23.84	23.91	23.74	24.63	25,007,597	24.128	1.95%
2018-08-28	0	35.90	35.85	35.90	35.50	36.15	6,184,951	222,014,097	35.896	23.42	23.39	23.42	23.16	23.58	9,481,285	23.416	0.56%
2018-08-27	0	35.70	35.70	35.75	35.25	36.20	7,188,100	258,276,549	35.931	23.29	23.29	23.32	22.99	23.61	11,019,073	23.439	2.44%
2018-08-24	0	34.85	34.85	34.90	34.20	35.55	7,069,360	247,559,463	35.019	22.73	22.73	22.77	22.31	23.19	10,837,049	22.844	0.43%
2018-08-23	0	34.70	34.65	34.70	34.25	35.50	4,696,271	163,137,469	34.738	22.64	22.60	22.64	22.34	23.16	7,199,197	22.661	-1.14%
2018-08-22	0	35.10	35.05	35.10	34.10	35.45	8,026,400	281,393,162	35.059	22.90	22.86	22.90	22.24	23.13	12,304,153	22.870	1.59%
2018-08-21	0	34.55	34.55	34.60	33.50	34.75	9,798,975	337,447,560	34.437	22.54	22.54	22.57	21.85	22.67	15,021,441	22.464	3.44%
2018-08-20	0	33.40	33.35	33.40	32.15	33.55	7,020,917	232,751,724	33.151	21.79	21.76	21.79	20.97	21.89	10,762,788	21.626	2.61%
2018-08-17	0	32.55	32.50	32.55	32.35	33.35	3,361,664	110,128,401	32.760	21.23	21.20	21.23	21.10	21.76	5,153,298	21.370	-0.15%
2018-08-16	0	32.60	32.55	32.60	31.50	32.70	7,284,303	235,072,852	32.271	21.27	21.23	21.27	20.55	21.33	11,166,548	21.052	2.03%
2018-08-15	0	31.95	31.90	31.95	31.70	33.50	8,171,318	262,518,685	32.127	20.84	20.81	20.84	20.68	21.85	12,526,307	20.957	-4.20%
2018-08-14	0	33.35	33.30	33.35	33.00	33.95	3,218,058	107,186,592	33.308	21.76	21.72	21.76	21.53	22.15	4,933,155	21.728	-0.74%
2018-08-13	0	33.60	33.60	33.65	33.25	34.45	3,143,016	105,870,491	33.684	21.92	21.92	21.95	21.69	22.47	4,818,119	21.973	-2.89%
2018-08-10	0	34.60	34.55	34.60	34.45	35.30	3,705,380	128,904,672	34.789	22.57	22.54	22.57	22.47	23.03	5,680,201	22.694	0.14%
2018-08-09	0	34.55	34.50	34.55	33.35	34.95	5,325,226	183,546,026	34.467	22.54	22.51	22.54	21.76	22.80	8,163,361	22.484	3.13%
2018-08-08	0	33.50	33.50	33.55	33.30	34.10	3,574,100	120,326,076	33.666	21.85	21.85	21.89	21.72	22.24	5,478,954	21.962	-0.89%
2018-08-07	0	33.80	33.80	33.85	33.00	34.05	5,251,033	176,791,441	33.668	22.05	22.05	22.08	21.53	22.21	8,049,626	21.963	2.89%
2018-08-06	0	32.85	32.80	32.85	32.50	33.70	5,355,965	177,321,688	33.107	21.43	21.40	21.43	21.20	21.98	8,210,482	21.597	-0.15%
2018-08-03	0	32.90	32.90	32.95	32.55	34.45	9,101,106	301,989,187	33.182	21.46	21.46	21.49	21.23	22.47	13,951,635	21.645	-3.66%
2018-08-02	0	34.15	34.10	34.15	33.60	35.55	10,800,701	368,421,782	34.111	22.28	22.24	22.28	21.92	23.19	16,557,047	22.252	-3.53%
2018-08-01	0	35.40	35.35	35.40	35.00	36.45	6,990,444	248,915,096	35.608	23.09	23.06	23.09	22.83	23.78	10,716,074	23.228	-1.94%
2018-07-31	0	36.10	36.05	36.10	35.85	36.80	4,729,023	171,347,381	36.233	23.55	23.52	23.55	23.39	24.01	7,249,405	23.636	-0.69%
2018-07-30	0	36.35	36.30	36.35	35.95	36.90	4,250,214	154,759,450	36.412	23.71	23.68	23.71	23.45	24.07	6,515,410	23.753	0.28%
2018-07-27	0	36.25	36.20	36.25	35.90	36.80	5,087,293	184,344,155	36.236	23.65	23.61	23.65	23.42	24.01	7,798,619	23.638	-0.41%
2018-07-26	0	36.40	36.40	36.45	35.90	37.45	6,738,900	245,780,665	36.472	23.74	23.74	23.78	23.42	24.43	10,330,467	23.792	-2.28%
2018-07-25	0	37.25	37.25	37.30	36.30	37.60	10,549,653	393,204,028	37.272	24.30	24.30	24.33	23.68	24.53	16,172,200	24.314	1.78%
2018-07-24	0	36.60	36.60	36.65	36.20	37.40	12,111,800	446,455,280	36.861	23.88	23.88	23.91	23.61	24.40	18,566,910	24.046	1.95%
2018-07-23	0	35.90	35.90	35.95	35.80	37.00	12,772,223	463,810,346	36.314	23.42	23.42	23.45	23.35	24.14	19,579,312	23.689	0.14%
2018-07-20	0	35.85	35.80	35.85	33.25	36.00	19,170,882	670,239,746	34.961	23.39	23.35	23.39	21.69	23.48	29,388,203	22.806	5.60%
2018-07-19	0	33.95	33.90	33.95	33.65	35.20	18,564,575	642,144,839	34.590	22.15	22.11	22.15	21.95	22.96	28,458,758	22.564	4.14%
2018-07-18	0	32.60	32.55	32.60	32.40	33.35	10,523,845	346,145,038	32.892	21.27	21.23	21.27	21.14	21.76	16,132,638	21.456	0.93%
2018-07-17	0	32.30	32.25	32.30	31.60	32.60	9,274,013	298,312,990	32.167	21.07	21.04	21.07	20.61	21.27	14,216,695	20.983	1.25%
2018-07-16	0	31.90	31.85	31.90	31.60	32.60	4,616,700	147,526,647	31.955	20.81	20.78	20.81	20.61	21.27	7,077,218	20.845	-1.24%
2018-07-13	0	32.30	32.25	32.30	31.95	32.75	5,469,799	177,351,020	32.424	21.07	21.04	21.07	20.84	21.36	8,384,985	21.151	0.00%
2018-07-12	0	32.30	32.30	32.35	31.45	32.85	8,185,852	265,990,335	32.494	21.07	21.07	21.10	20.52	21.43	12,548,587	21.197	3.19%
2018-07-11	0	31.30	31.25	31.30	31.00	31.60	6,180,038	193,198,318	31.262	20.42	20.39	20.42	20.22	20.61	9,473,754	20.393	-2.25%
2018-07-10	0	32.65	32.60	32.65	32.50	33.20	3,517,908	115,431,772	32.813	20.89	20.86	20.89	20.79	21.24	5,498,801	20.992	0.46%
2018-07-09	0	32.50	32.50	32.55	31.55	33.50	7,406,813	242,448,142	32.733	20.79	20.79	20.82	20.18	21.43	11,577,503	20.941	4.00%
2018-07-06	0	31.25	31.25	31.30	30.25	31.85	6,502,385	202,556,894	31.151	19.99	19.99	20.02	19.35	20.38	10,163,802	19.929	0.00%
2018-07-05	0	31.25	31.20	31.25	30.50	31.75	6,560,616	203,614,528	31.036	19.99	19.96	19.99	19.51	20.31	10,254,822	19.855	0.97%
2018-07-04	0	30.95	30.95	31.00	30.85	32.05	5,091,520	159,108,348	31.250	19.80	19.80	19.83	19.74	20.50	7,958,495	19.992	-2.67%
2018-07-03	0	31.80	31.75	31.80	30.80	31.90	9,402,891	295,909,806	31.470	20.34	20.31	20.34	19.70	20.41	14,697,549	20.133	-2.60%
2018-06-29	0	32.65	32.60	32.65	31.75	32.90	5,915,000	192,264,252	32.505	20.89	20.86	20.89	20.31	21.05	9,245,667	20.795	1.56%
2018-06-28	0	32.15	32.15	32.20	31.50	32.60	9,031,485	289,951,177	32.105	20.57	20.57	20.60	20.15	20.86	14,117,009	20.539	-0.62%
2018-06-27	0	32.35	32.30	32.35	32.20	34.00	8,185,987	267,356,766	32.660	20.70	20.66	20.70	20.60	21.75	12,795,421	20.895	-4.01%
2018-06-26	0	33.70	33.65	33.70	32.80	34.10	5,622,468	188,240,603	33.480	21.56	21.53	21.56	20.98	21.82	8,788,414	21.419	-0.15%
2018-06-25	0	33.75	33.70	33.75	33.55	35.60	8,184,510	279,245,369	34.119	21.59	21.56	21.59	21.46	22.78	12,793,112	21.828	-4.53%
2018-06-22	0	35.35	35.25	35.35	34.25	35.50	6,297,072	221,062,224	35.106	22.62	22.55	22.62	21.91	22.71	9,842,880	22.459	2.32%
2018-06-21	0	34.55	34.55	34.60	34.35	35.70	8,404,400	292,581,029	34.813	22.10	22.10	22.14	21.98	22.84	13,136,819	22.272	-3.22%
2018-06-20	0	35.70	35.65	35.70	35.15	36.20	6,388,879	228,102,298	35.703	22.84	22.81	22.84	22.49	23.16	9,986,382	22.841	-0.28%
2018-06-19	0	35.80	35.75	35.80	35.30	37.15	7,636,608	273,770,602	35.850	22.90	22.87	22.90	22.58	23.77	11,936,693	22.935	-4.41%
2018-06-15	0	37.45	37.45	37.50	37.40	38.10	6,456,132	243,130,391	37.659	23.96	23.96	23.99	23.93	24.37	10,091,504	24.093	-1.45%
2018-06-14	0	38.00	38.00	38.05	37.15	38.40	8,177,115	310,003,566	37.911	24.31	24.31	24.34	23.77	24.57	12,781,553	24.254	1.60%
2018-06-13	0	37.40	37.35	37.40	37.05	37.70	4,427,498	165,259,185	37.326	23.93	23.90	23.93	23.70	24.12	6,920,570	23.879	-0.80%
2018-06-12	0	37.70	37.70	37.75	36.80	38.15	5,098,563	191,878,446	37.634	24.12	24.12	24.15	23.54	24.41	7,969,504	24.077	0.94%
2018-06-11	0	37.35	37.35	37.40	36.90	37.60	2,555,500	95,346,042	37.310	23.90	23.90	23.93	23.61	24.05	3,994,472	23.869	0.40%
2018-06-08	0	37.20	37.15	37.20	36.80	38.30	4,820,000	179,902,507	37.324	23.80	23.77	23.80	23.54	24.50	7,534,086	23.878	-2.49%
2018-06-07	0	38.15	38.10	38.15	37.15	39.00	9,591,011	367,399,143	38.307	24.41	24.37	24.41	23.77	24.95	14,991,597	24.507	2.69%
2018-06-06	0	37.15	37.10	37.15	36.70	37.60	3,667,800	136,488,092	37.213	23.77	23.74	23.77	23.48	24.05	5,733,095	23.807	0.41%
2018-06-05	0	37.00	37.00	37.05	36.20	37.70	7,379,820	273,406,230	37.048	23.67	23.67	23.70	23.16	24.12	11,535,310	23.702	0.95%
2018-06-04	0	36.65	36.60	36.65	35.30	36.80	10,225,000	370,214,570	36.207	23.45	23.42	23.45	22.58	23.54	15,982,578	23.164	4.56%
2018-06-01	0	35.05	35.05	35.10	34.90	36.00	7,897,888	278,236,494	35.229	22.42	22.42	22.46	22.33	23.03	12,345,096	22.538	-1.54%
2018-05-31	0	35.60	35.55	35.60	34.60	35.60	7,156,014	251,930,630	35.205	22.78	22.74	22.78	22.14	22.78	11,185,482	22.523	2.45%
2018-05-30	0	34.75	34.75	34.80	34.50	35.15	7,493,200	259,952,517	34.692	22.23	22.23	22.26	22.07	22.49	11,712,533	22.194	-1.56%
2018-05-29	0	35.30	35.25	35.30	34.90	36.10	8,316,112	294,114,427	35.367	22.58	22.55	22.58	22.33	23.10	12,998,817	22.626	-1.94%
2018-05-28	0	36.00	35.95	36.00	35.75	36.55	4,559,100	164,425,990	36.065	23.03	23.00	23.03	22.87	23.38	7,126,276	23.073	0.14%
2018-05-25	0	35.95	35.90	35.95	35.80	36.40	4,345,400	156,398,347	35.992	23.00	22.97	23.00	22.90	23.29	6,792,244	23.026	-1.24%
2018-05-24	0	36.40	36.35	36.40	35.90	36.40	2,761,805	99,957,676	36.193	23.29	23.26	23.29	22.97	23.29	4,316,945	23.155	0.55%
2018-05-23	0	36.20	36.15	36.20	35.85	37.35	7,722,037	279,418,496	36.185	23.16	23.13	23.16	22.94	23.90	12,070,226	23.149	-3.47%
2018-05-21	0	37.50	37.45	37.50	37.45	38.15	6,364,752	240,791,729	37.832	23.99	23.96	23.99	23.96	24.41	9,948,669	24.203	0.67%
2018-05-18	0	37.25	37.20	37.25	36.30	37.45	5,784,397	214,225,123	37.035	23.83	23.80	23.83	23.22	23.96	9,041,523	23.693	1.92%
2018-05-17	0	36.55	36.50	36.55	36.25	37.60	7,829,390	286,828,142	36.635	23.38	23.35	23.38	23.19	24.05	12,238,028	23.437	-2.14%
2018-05-16	0	37.35	37.35	37.40	36.90	37.95	7,645,022	285,365,646	37.327	23.90	23.90	23.93	23.61	24.28	11,949,845	23.880	-1.19%
2018-05-15	0	37.80	37.80	37.85	37.60	39.20	7,436,300	282,782,450	38.027	24.18	24.18	24.21	24.05	25.08	11,623,594	24.328	-3.08%
2018-05-14	0	39.00	38.95	39.00	38.10	39.40	7,702,100	300,468,716	39.011	24.95	24.92	24.95	24.37	25.21	12,039,062	24.958	2.50%
2018-05-11	0	38.05	38.05	38.10	37.65	38.40	6,594,780	250,523,275	37.988	24.34	24.34	24.37	24.09	24.57	10,308,224	24.303	1.20%
2018-05-10	0	37.60	37.55	37.60	37.45	38.80	7,228,597	274,031,840	37.909	24.05	24.02	24.05	23.96	24.82	11,298,935	24.253	-1.70%
2018-05-09	0	38.25	38.20	38.25	37.80	38.65	4,596,090	175,315,603	38.145	24.47	24.44	24.47	24.18	24.73	7,184,095	24.403	0.00%
2018-05-08	0	38.25	38.25	38.30	36.50	38.85	12,917,511	493,988,952	38.242	24.47	24.47	24.50	23.35	24.85	20,191,210	24.466	4.79%
2018-05-07	0	36.50	36.45	36.50	35.20	36.90	7,647,344	279,375,326	36.532	23.35	23.32	23.35	22.52	23.61	11,953,474	23.372	3.11%
2018-05-04	0	35.40	35.35	35.40	35.30	36.30	3,651,800	130,534,192	35.745	22.65	22.62	22.65	22.58	23.22	5,708,086	22.868	-1.53%
2018-05-03	0	35.95	35.95	36.00	35.30	36.35	3,851,005	138,447,975	35.951	23.00	23.00	23.03	22.58	23.26	6,019,461	23.000	-0.69%
2018-05-02	0	36.20	36.15	36.20	35.50	36.95	6,435,800	232,415,695	36.113	23.16	23.13	23.16	22.71	23.64	10,059,724	23.104	-2.03%
2018-04-30	0	36.95	36.90	36.95	35.15	37.00	6,286,736	229,668,072	36.532	23.64	23.61	23.64	22.49	23.67	9,826,724	23.372	5.27%
2018-04-27	0	35.10	35.10	35.15	33.90	35.45	8,018,500	278,076,582	34.679	22.46	22.46	22.49	21.69	22.68	12,533,624	22.186	0.43%
2018-04-26	0	34.95	34.90	34.95	34.55	36.00	3,104,980	108,750,252	35.025	22.36	22.33	22.36	22.10	23.03	4,853,358	22.407	-2.37%
2018-04-25	0	35.80	35.75	35.80	35.45	36.15	4,920,400	176,012,257	35.772	22.90	22.87	22.90	22.68	23.13	7,691,020	22.885	-0.97%
2018-04-24	0	36.15	36.10	36.15	35.10	36.65	8,504,350	307,427,288	36.149	23.13	23.10	23.13	22.46	23.45	13,293,050	23.127	3.58%
2018-04-23	0	34.90	34.90	34.95	34.55	35.70	3,838,117	134,811,996	35.125	22.33	22.33	22.36	22.10	22.84	5,999,316	22.471	0.00%
2018-04-20	0	34.90	34.85	34.90	34.70	36.00	4,829,760	170,088,575	35.217	22.33	22.30	22.33	22.20	23.03	7,549,341	22.530	-0.99%
2018-04-19	0	35.25	35.20	35.25	34.70	35.45	9,308,600	327,017,733	35.131	22.55	22.52	22.55	22.20	22.68	14,550,164	22.475	1.00%
2018-04-18	0	34.90	34.85	34.90	34.40	35.60	10,723,872	374,696,855	34.940	22.33	22.30	22.33	22.01	22.78	16,762,359	22.353	0.00%
2018-04-17	0	34.90	34.85	34.90	34.70	36.75	12,935,500	458,651,745	35.457	22.33	22.30	22.33	22.20	23.51	20,219,329	22.684	-4.38%
2018-04-16	0	36.50	36.45	36.50	36.15	37.80	7,318,700	269,018,365	36.758	23.35	23.32	23.35	23.13	24.18	11,439,774	23.516	-3.44%
2018-04-13	0	37.80	37.75	37.80	37.50	38.65	5,233,707	198,370,801	37.903	24.18	24.15	24.18	23.99	24.73	8,180,746	24.248	-0.13%
2018-04-12	0	37.85	37.80	37.85	37.45	39.05	7,426,326	281,557,275	37.913	24.21	24.18	24.21	23.96	24.98	11,608,003	24.255	-2.07%
2018-04-11	0	38.65	38.65	38.70	38.10	39.20	10,261,834	397,527,782	38.739	24.73	24.73	24.76	24.37	25.08	16,040,153	24.783	-0.51%
2018-04-10	0	38.85	38.85	38.90	36.75	39.40	13,431,966	519,725,476	38.693	24.85	24.85	24.89	23.51	25.21	20,995,349	24.754	3.46%
2018-04-09	0	37.55	37.55	37.60	36.50	38.15	9,045,899	339,604,577	37.542	24.02	24.02	24.05	23.35	24.41	14,139,539	24.018	1.90%
2018-04-06	0	36.85	36.85	36.90	36.20	37.15	4,504,960	165,996,089	36.847	23.58	23.58	23.61	23.16	23.77	7,041,650	23.573	1.80%
2018-04-04	0	36.20	36.15	36.20	36.05	37.40	6,931,930	255,345,063	36.836	23.16	23.13	23.16	23.06	23.93	10,835,219	23.566	0.00%
2018-04-03	0	36.20	36.15	36.20	35.30	36.40	8,817,292	316,583,618	35.905	23.16	23.13	23.16	22.58	23.29	13,782,206	22.970	-0.96%
2018-03-29	0	36.55	36.50	36.55	35.80	37.20	11,600,945	424,263,248	36.571	23.38	23.35	23.38	22.90	23.80	18,133,302	23.397	0.27%
2018-03-28	0	36.45	36.40	36.45	36.10	37.55	14,298,491	523,063,383	36.582	23.32	23.29	23.32	23.10	24.02	22,349,804	23.403	-3.57%
2018-03-27	0	37.80	37.75	37.80	37.60	38.85	10,367,228	394,141,160	38.018	24.18	24.15	24.18	24.05	24.85	16,204,893	24.322	-0.53%
2018-03-26	0	38.00	37.95	38.00	36.65	38.05	16,510,436	616,940,832	37.367	24.31	24.28	24.31	23.45	24.34	25,807,270	23.906	0.26%
2018-03-23	0	37.90	37.85	37.90	36.90	38.10	16,895,194	633,850,644	37.517	24.25	24.21	24.25	23.61	24.37	26,408,680	24.002	-2.45%
2018-03-22	0	38.85	38.80	38.85	38.60	41.00	20,582,228	809,975,851	39.353	24.85	24.82	24.85	24.69	26.23	32,171,840	25.177	-2.51%
2018-03-21	0	39.85	39.85	39.90	39.60	43.50	57,497,274	2,372,295,336	41.259	25.49	25.49	25.53	25.33	27.83	89,873,317	26.396	-10.05%
2018-03-20	0	44.30	44.25	44.30	44.05	45.45	13,870,277	617,319,749	44.507	28.34	28.31	28.34	28.18	29.08	21,680,468	28.474	-2.21%
2018-03-19	0	45.30	45.30	45.35	44.95	46.20	9,344,695	425,131,284	45.494	28.98	28.98	29.01	28.76	29.56	14,606,584	29.105	-1.52%
2018-03-16	0	46.00	46.00	46.05	45.70	47.00	7,617,213	352,260,948	46.245	29.43	29.43	29.46	29.24	30.07	11,906,377	29.586	-0.86%
2018-03-15	0	46.40	46.35	46.40	45.10	46.75	6,999,649	323,614,808	46.233	29.68	29.65	29.68	28.85	29.91	10,941,070	29.578	1.31%
2018-03-14	0	45.80	45.80	45.85	45.10	45.85	3,021,076	137,082,863	45.376	29.30	29.30	29.33	28.85	29.33	4,722,209	29.029	-0.43%
2018-03-13	0	46.00	45.95	46.00	45.50	47.20	5,458,117	252,097,401	46.188	29.43	29.40	29.43	29.11	30.20	8,531,519	29.549	-1.71%
2018-03-12	0	46.80	46.75	46.80	46.55	47.45	6,877,890	322,645,203	46.911	29.94	29.91	29.94	29.78	30.36	10,750,749	30.011	0.97%
2018-03-09	0	46.35	46.30	46.35	46.10	46.90	3,677,419	170,639,985	46.402	29.65	29.62	29.65	29.49	30.00	5,748,131	29.686	0.54%
2018-03-08	0	46.10	46.05	46.10	45.00	46.60	6,759,194	312,331,238	46.208	29.49	29.46	29.49	28.79	29.81	10,565,217	29.562	2.10%
2018-03-07	0	45.15	45.15	45.20	44.65	46.50	6,320,990	286,507,046	45.326	28.89	28.89	28.92	28.57	29.75	9,880,266	28.998	-1.53%
2018-03-06	0	45.85	45.80	45.85	44.05	46.25	23,338,536	1,042,324,560	44.661	29.33	29.30	29.33	28.18	29.59	36,480,193	28.572	5.40%
2018-03-05	0	43.50	43.50	43.55	43.45	45.65	15,241,265	675,581,827	44.326	27.83	27.83	27.86	27.80	29.21	23,823,443	28.358	-3.33%
2018-03-02	0	45.00	44.95	45.00	44.90	46.35	12,152,056	552,553,214	45.470	28.79	28.76	28.79	28.73	29.65	18,994,737	29.090	-3.85%
2018-03-01	0	46.80	46.75	46.80	46.15	47.25	7,102,069	331,172,345	46.630	29.94	29.91	29.94	29.52	30.23	11,101,161	29.832	-0.11%
2018-02-28	0	46.85	46.85	46.90	46.80	48.30	8,003,000	377,681,252	47.193	29.97	29.97	30.00	29.94	30.90	12,509,396	30.192	-3.00%
2018-02-27	0	48.30	48.25	48.30	47.75	49.95	9,541,247	462,580,813	48.482	30.90	30.87	30.90	30.55	31.96	14,913,812	31.017	-3.11%
2018-02-26	0	49.85	49.80	49.85	48.60	49.85	7,516,421	371,967,814	49.487	31.89	31.86	31.89	31.09	31.89	11,748,830	31.660	2.36%
2018-02-23	0	48.70	48.65	48.70	47.85	49.10	7,957,171	386,592,214	48.584	31.16	31.12	31.16	30.61	31.41	12,437,761	31.082	2.96%
2018-02-22	0	47.30	47.30	47.35	46.70	48.35	8,196,435	390,359,638	47.626	30.26	30.26	30.29	29.88	30.93	12,811,752	30.469	-0.32%
2018-02-21	0	47.45	47.45	47.50	46.40	47.85	4,249,640	201,072,292	47.315	30.36	30.36	30.39	29.68	30.61	6,642,563	30.270	1.61%
2018-02-20	0	46.70	46.65	46.70	45.75	47.50	3,415,339	159,523,076	46.708	29.88	29.84	29.88	29.27	30.39	5,338,476	29.882	0.97%
2018-02-15	0	46.25	46.25	46.40	45.65	46.80	3,457,000	160,162,567	46.330	29.59	29.59	29.68	29.21	29.94	5,403,596	29.640	1.76%
2018-02-14	0	45.45	45.40	45.45	44.60	46.00	5,690,638	257,178,778	45.193	29.08	29.05	29.08	28.53	29.43	8,894,970	28.913	0.78%
2018-02-13	0	45.10	45.10	45.15	45.00	46.85	7,872,417	360,411,316	45.782	28.85	28.85	28.89	28.79	29.97	12,305,283	29.289	-0.22%
2018-02-12	0	45.20	45.15	45.20	44.80	46.10	12,681,111	577,382,393	45.531	28.92	28.89	28.92	28.66	29.49	19,821,696	29.129	0.44%
2018-02-09	0	45.00	44.90	45.00	43.30	45.00	29,652,509	1,308,359,497	44.123	28.79	28.73	28.79	27.70	28.79	46,349,490	28.228	-2.70%
2018-02-08	0	46.25	46.25	46.30	45.75	47.50	10,232,811	473,318,619	46.255	29.59	29.59	29.62	29.27	30.39	15,994,787	29.592	-0.43%
2018-02-07	0	46.45	46.40	46.45	46.20	49.75	17,856,083	853,652,530	47.807	29.72	29.68	29.72	29.56	31.83	27,910,635	30.585	-3.23%
2018-02-06	0	48.00	47.95	48.00	47.10	49.00	20,125,938	970,052,133	48.199	30.71	30.68	30.71	30.13	31.35	31,458,618	30.836	-4.67%
2018-02-05	0	50.35	50.35	50.40	48.70	50.95	13,217,946	660,583,353	49.976	32.21	32.21	32.24	31.16	32.60	20,660,817	31.973	1.00%
2018-02-02	0	49.85	49.85	49.95	48.60	50.65	14,707,800	732,865,304	49.828	31.89	31.89	31.96	31.09	32.40	22,989,590	31.878	0.81%
2018-02-01	0	49.45	49.40	49.45	49.00	51.05	14,594,082	727,418,412	49.843	31.64	31.60	31.64	31.35	32.66	22,811,839	31.888	-2.94%
2018-01-31	0	50.95	50.90	50.95	48.90	50.95	17,701,206	887,140,960	50.118	32.60	32.56	32.60	31.28	32.60	27,668,548	32.063	3.35%
2018-01-30	0	49.30	49.30	49.35	49.00	51.70	25,316,716	1,261,359,371	49.823	31.54	31.54	31.57	31.35	33.08	39,572,263	31.875	-2.76%
2018-01-29	0	50.70	50.65	50.70	50.50	52.75	17,712,082	906,221,623	51.164	32.44	32.40	32.44	32.31	33.75	27,685,548	32.733	-2.50%
2018-01-26	0	52.00	51.95	52.00	51.00	52.80	19,225,692	994,884,230	51.748	33.27	33.24	33.27	32.63	33.78	30,051,454	33.106	0.87%
2018-01-25	0	51.55	51.50	51.55	50.80	53.10	20,748,278	1,068,844,373	51.515	32.98	32.95	32.98	32.50	33.97	32,431,391	32.957	-2.46%
2018-01-24	0	52.85	52.80	52.85	52.55	54.20	17,076,311	903,305,572	52.898	33.81	33.78	33.81	33.62	34.67	26,691,782	33.842	-1.77%
2018-01-23	0	53.80	53.75	53.80	52.75	54.60	27,887,219	1,493,677,284	53.561	34.42	34.39	34.42	33.75	34.93	43,590,186	34.266	0.56%
2018-01-22	0	53.50	53.45	53.50	52.70	54.50	23,734,251	1,267,379,602	53.399	34.23	34.20	34.23	33.72	34.87	37,098,730	34.162	-1.56%
2018-01-19	0	54.35	54.35	54.40	53.90	56.20	23,654,700	1,290,334,442	54.549	34.77	34.77	34.80	34.48	35.95	36,974,385	34.898	-3.38%
2018-01-18	0	56.25	56.20	56.25	54.85	57.45	14,475,750	811,646,155	56.069	35.99	35.95	35.99	35.09	36.75	22,626,876	35.871	0.45%
2018-01-17	0	56.00	55.95	56.00	54.95	56.05	12,943,722	718,988,426	55.547	35.83	35.79	35.83	35.15	35.86	20,232,181	35.537	0.27%
2018-01-16	0	55.85	55.80	55.85	53.75	55.85	16,203,504	891,650,327	55.028	35.73	35.70	35.73	34.39	35.73	25,327,508	35.205	3.14%
2018-01-15	0	54.15	54.05	54.15	53.10	54.90	16,384,792	888,703,279	54.240	34.64	34.58	34.64	33.97	35.12	25,610,877	34.700	1.50%
2018-01-12	0	53.35	53.30	53.35	52.15	53.65	11,419,141	603,856,903	52.881	34.13	34.10	34.13	33.36	34.32	17,849,126	33.831	1.33%
2018-01-11	0	52.65	52.65	52.70	52.05	53.20	9,192,025	482,608,722	52.503	33.68	33.68	33.72	33.30	34.04	14,367,947	33.589	-0.75%
2018-01-10	0	53.05	53.00	53.05	52.75	54.15	11,319,464	600,388,123	53.040	33.94	33.91	33.94	33.75	34.64	17,693,322	33.933	-2.03%
2018-01-09	0	54.15	54.15	54.20	53.10	54.85	11,779,283	636,964,078	54.075	34.64	34.64	34.67	33.97	35.09	18,412,060	34.595	1.59%
2018-01-08	0	53.30	53.15	53.30	52.35	54.80	18,978,939	1,004,782,227	52.942	34.10	34.00	34.10	33.49	35.06	29,665,758	33.870	-1.48%
2018-01-05	0	54.10	54.05	54.10	53.80	57.65	18,449,003	1,014,620,684	54.996	34.61	34.58	34.61	34.42	36.88	28,837,421	35.184	-3.65%
2018-01-04	0	56.15	56.15	56.25	54.70	56.80	18,862,523	1,058,341,424	56.108	35.92	35.92	35.99	34.99	36.34	29,483,789	35.896	1.91%
2018-01-03	0	55.10	55.05	55.10	54.60	56.10	13,237,161	735,003,984	55.526	35.25	35.22	35.25	34.93	35.89	20,690,852	35.523	-1.34%
2018-01-02	0	55.85	55.85	56.00	53.35	56.40	20,736,199	1,152,914,899	55.599	35.73	35.73	35.83	34.13	36.08	32,412,510	35.570	4.59%
2017-12-29	0	53.40	53.40	53.45	53.00	54.20	9,821,420	527,849,403	53.745	34.16	34.16	34.20	33.91	34.67	15,351,747	34.384	0.00%
2017-12-28	0	53.40	53.35	53.40	51.90	53.50	7,773,100	411,013,560	52.876	34.16	34.13	34.16	33.20	34.23	12,150,042	33.828	3.19%
2017-12-27	0	51.75	51.75	51.80	51.60	53.75	13,026,672	686,078,318	52.667	33.11	33.11	33.14	33.01	34.39	20,361,839	33.694	-1.15%
2017-12-22	0	52.35	52.30	52.35	52.10	52.90	5,784,082	303,209,144	52.421	33.49	33.46	33.49	33.33	33.84	9,041,031	33.537	0.58%
2017-12-21	0	52.05	52.00	52.05	51.35	52.75	11,649,160	607,936,645	52.187	33.30	33.27	33.30	32.85	33.75	18,208,666	33.387	0.39%
2017-12-20	0	51.85	51.80	51.85	51.70	53.25	12,618,566	661,947,302	52.458	33.17	33.14	33.17	33.08	34.07	19,723,933	33.561	-3.36%
2017-12-19	0	53.65	53.60	53.65	51.45	54.25	11,425,407	610,320,968	53.418	34.32	34.29	34.32	32.92	34.71	17,858,920	34.175	3.97%
2017-12-18	0	51.60	51.60	51.65	51.00	52.30	4,912,760	254,107,406	51.724	33.01	33.01	33.04	32.63	33.46	7,679,078	33.091	-0.77%
2017-12-15	0	52.00	51.90	52.00	50.80	52.25	7,032,630	362,780,754	51.585	33.27	33.20	33.27	32.50	33.43	10,992,622	33.002	0.00%
2017-12-14	0	52.00	51.95	52.00	51.60	53.30	10,226,786	535,049,073	52.318	33.27	33.24	33.27	33.01	34.10	15,985,370	33.471	0.78%
2017-12-13	0	51.60	51.60	51.65	50.60	53.00	10,141,996	523,162,845	51.584	33.01	33.01	33.04	32.37	33.91	15,852,835	33.001	-1.43%
2017-12-12	0	52.35	52.30	52.35	52.00	54.15	7,507,532	395,909,064	52.735	33.49	33.46	33.49	33.27	34.64	11,734,936	33.738	-3.23%
2017-12-11	0	54.10	54.05	54.10	51.80	54.25	9,832,759	524,105,668	53.302	34.61	34.58	34.61	33.14	34.71	15,369,471	34.100	3.44%
2017-12-08	0	52.30	52.25	52.30	50.05	52.60	8,963,080	463,207,610	51.680	33.46	33.43	33.46	32.02	33.65	14,010,086	33.062	5.23%
2017-12-07	0	49.70	49.70	49.75	49.30	51.05	10,354,427	518,320,743	50.058	31.80	31.80	31.83	31.54	32.66	16,184,884	32.025	-0.20%
2017-12-06	0	49.80	49.80	49.85	49.40	53.00	14,423,204	727,002,856	50.405	31.86	31.86	31.89	31.60	33.91	22,544,742	32.247	-4.60%
2017-12-05	0	52.20	52.20	52.25	51.00	53.20	11,066,500	582,477,575	52.634	33.40	33.40	33.43	32.63	34.04	17,297,917	33.673	1.36%
2017-12-04	0	51.50	51.50	51.55	49.20	52.05	12,075,963	618,818,170	51.244	32.95	32.95	32.98	31.48	33.30	18,875,797	32.784	3.62%
2017-12-01	0	49.70	49.60	49.70	49.00	51.35	9,847,951	492,648,226	50.026	31.80	31.73	31.80	31.35	32.85	15,393,217	32.004	-0.20%
2017-11-30	0	49.80	49.80	49.85	49.70	51.50	11,928,412	599,654,374	50.271	31.86	31.86	31.89	31.80	32.95	18,645,161	32.161	-4.14%
2017-11-29	0	51.95	51.90	51.95	51.10	53.50	10,438,241	544,962,315	52.208	33.24	33.20	33.24	32.69	34.23	16,315,892	33.401	-0.38%
2017-11-28	0	52.15	52.10	52.15	50.00	52.50	12,021,364	617,631,359	51.378	33.36	33.33	33.36	31.99	33.59	18,790,454	32.869	-0.86%
2017-11-27	0	52.60	52.55	52.60	52.20	55.20	9,408,600	502,504,642	53.409	33.65	33.62	33.65	33.40	35.31	14,706,473	34.169	-3.75%
2017-11-24	0	54.65	54.65	54.70	53.50	55.55	12,424,447	675,070,868	54.334	34.96	34.96	34.99	34.23	35.54	19,420,508	34.761	2.15%
2017-11-23	0	53.50	53.45	53.50	53.30	57.00	10,384,390	571,169,451	55.003	34.23	34.20	34.23	34.10	36.47	16,231,719	35.188	-4.72%
2017-11-22	0	56.15	56.15	56.20	55.10	57.85	14,767,826	834,495,249	56.508	35.92	35.92	35.95	35.25	37.01	23,083,416	36.151	0.27%
2017-11-21	0	56.00	55.95	56.00	53.30	56.00	22,400,515	1,234,130,771	55.094	35.83	35.79	35.83	34.10	35.83	35,013,983	35.247	5.16%
2017-11-20	0	53.25	53.25	53.30	52.55	54.85	10,267,783	547,497,809	53.322	34.07	34.07	34.10	33.62	35.09	16,049,452	34.113	-0.56%
2017-11-17	0	53.55	53.55	53.60	53.50	54.95	15,792,464	857,991,620	54.329	34.26	34.26	34.29	34.23	35.15	24,685,016	34.758	-0.46%
2017-11-16	0	53.80	53.80	53.85	51.35	54.20	12,552,900	669,533,363	53.337	34.42	34.42	34.45	32.85	34.67	19,621,291	34.123	4.47%
2017-11-15	0	51.50	51.50	51.55	51.50	53.55	10,895,000	568,684,162	52.197	32.95	32.95	32.98	32.95	34.26	17,029,847	33.393	-4.28%
2017-11-14	0	53.80	53.75	53.80	53.65	55.20	16,224,476	881,241,813	54.316	34.42	34.39	34.42	34.32	35.31	25,360,289	34.749	0.28%
2017-11-13	0	53.65	53.65	53.70	53.30	55.35	11,854,063	641,268,756	54.097	34.32	34.32	34.36	34.10	35.41	18,528,947	34.609	-0.46%
2017-11-10	0	53.90	53.85	53.90	50.30	54.15	21,083,376	1,114,091,617	52.842	34.48	34.45	34.48	32.18	34.64	32,955,179	33.806	5.27%
2017-11-09	0	51.20	51.15	51.20	49.10	51.30	13,746,663	692,112,053	50.348	32.76	32.72	32.76	31.41	32.82	21,487,248	32.210	4.07%
2017-11-08	0	49.20	49.20	49.25	49.00	50.20	10,350,823	513,532,782	49.613	31.48	31.48	31.51	31.35	32.12	16,179,250	31.740	-1.20%
2017-11-07	0	49.80	49.80	49.85	48.80	50.45	11,437,412	571,185,411	49.940	31.86	31.86	31.89	31.22	32.28	17,877,685	31.950	2.26%
2017-11-06	0	48.70	48.70	48.75	47.70	49.50	11,536,792	558,608,519	48.420	31.16	31.16	31.19	30.52	31.67	18,033,025	30.977	-1.32%
2017-11-03	0	49.35	49.30	49.35	49.15	50.35	8,782,637	435,832,183	49.624	31.57	31.54	31.57	31.44	32.21	13,728,037	31.748	-0.50%
2017-11-02	0	49.60	49.60	49.65	49.40	50.75	11,152,895	558,709,887	50.096	31.73	31.73	31.76	31.60	32.47	17,432,960	32.049	-0.80%
2017-11-01	0	50.00	50.00	50.10	48.95	50.80	20,134,601	1,008,740,688	50.100	31.99	31.99	32.05	31.32	32.50	31,472,159	32.052	2.56%
2017-10-31	0	48.75	48.75	48.80	47.65	49.45	106,286,488	5,069,169,110	47.693	31.19	31.19	31.22	30.48	31.64	166,135,167	30.512	-2.60%
2017-10-30	0	50.05	50.00	50.05	50.05	52.10	17,558,968	894,527,735	50.944	32.02	31.99	32.02	32.02	33.33	27,446,218	32.592	-0.69%
2017-10-27	0	50.40	50.40	50.45	49.95	51.25	8,343,034	421,852,191	50.563	32.24	32.24	32.28	31.96	32.79	13,040,899	32.348	1.20%
2017-10-26	0	49.80	49.75	49.80	48.50	50.25	7,631,436	380,322,441	49.836	31.86	31.83	31.86	31.03	32.15	11,928,608	31.883	1.32%
2017-10-25	0	49.15	49.15	49.20	48.40	49.30	3,722,572	182,291,222	48.969	31.44	31.44	31.48	30.96	31.54	5,818,709	31.328	0.92%
2017-10-24	0	48.70	48.70	48.75	48.60	49.80	4,764,900	234,056,940	49.121	31.16	31.16	31.19	31.09	31.86	7,447,959	31.426	-1.81%
2017-10-23	0	49.60	49.60	49.75	49.00	50.40	6,474,698	321,369,784	49.635	31.73	31.73	31.83	31.35	32.24	10,120,525	31.754	1.43%
2017-10-20	0	48.90	48.90	49.00	48.55	49.45	4,663,441	228,770,680	49.056	31.28	31.28	31.35	31.06	31.64	7,289,370	31.384	1.45%
2017-10-19	0	48.20	48.20	48.30	48.15	51.10	9,339,523	464,948,587	49.783	30.84	30.84	30.90	30.80	32.69	14,598,499	31.849	-3.60%
2017-10-18	0	50.00	49.95	50.00	47.55	50.70	15,453,704	766,432,455	49.595	31.99	31.96	31.99	30.42	32.44	24,155,504	31.729	4.49%
2017-10-17	0	47.85	47.80	47.85	47.60	49.00	8,547,304	413,075,580	48.328	30.61	30.58	30.61	30.45	31.35	13,360,191	30.918	-1.44%
2017-10-16	0	48.55	48.45	48.55	47.60	48.70	6,708,448	323,487,922	48.221	31.06	31.00	31.06	30.45	31.16	10,485,897	30.850	1.36%
2017-10-13	0	47.90	47.90	47.95	47.45	48.95	5,397,600	259,628,842	48.101	30.64	30.64	30.68	30.36	31.32	8,436,925	30.773	-0.21%
2017-10-12	0	48.00	48.00	48.05	45.15	48.45	13,821,834	656,923,516	47.528	30.71	30.71	30.74	28.89	31.00	21,604,747	30.406	6.31%
2017-10-11	0	45.15	45.15	45.20	45.05	46.10	6,101,438	278,489,212	45.643	28.89	28.89	28.92	28.82	29.49	9,537,086	29.201	-0.99%
2017-10-10	0	45.60	45.60	45.65	45.30	46.10	5,204,000	237,334,670	45.606	29.17	29.17	29.21	28.98	29.49	8,134,312	29.177	-0.76%
2017-10-09	0	45.95	45.90	45.95	45.60	47.00	7,865,696	362,337,489	46.066	29.40	29.36	29.40	29.17	30.07	12,294,777	29.471	-3.16%
2017-10-06	0	47.45	47.35	47.45	46.75	47.70	7,137,162	336,268,512	47.115	30.36	30.29	30.36	29.91	30.52	11,156,014	30.142	1.61%
2017-10-04	0	46.70	46.65	46.70	46.20	47.45	5,291,500	247,611,666	46.794	29.88	29.84	29.88	29.56	30.36	8,271,082	29.937	1.85%
2017-10-03	0	45.85	45.85	45.90	43.80	46.20	6,146,500	277,943,285	45.220	29.33	29.33	29.36	28.02	29.56	9,607,522	28.930	3.85%
2017-09-29	0	44.15	44.15	44.25	44.15	45.05	3,759,639	166,781,617	44.361	28.25	28.25	28.31	28.25	28.82	5,876,648	28.380	-0.79%
2017-09-28	0	44.50	44.50	44.55	44.50	46.15	6,726,232	302,643,093	44.994	28.47	28.47	28.50	28.47	29.52	10,513,695	28.786	-4.09%
2017-09-27	0	46.40	46.40	46.45	45.35	46.45	5,547,270	255,753,353	46.104	29.68	29.68	29.72	29.01	29.72	8,670,873	29.496	1.42%
2017-09-26	0	45.75	45.70	45.75	44.80	46.05	3,951,922	180,435,616	45.658	29.27	29.24	29.27	28.66	29.46	6,177,203	29.210	0.99%
2017-09-25	0	45.30	45.30	45.40	45.20	46.50	6,986,300	318,614,750	45.606	28.98	28.98	29.05	28.92	29.75	10,920,204	29.177	-2.58%
2017-09-22	0	46.50	46.50	46.55	46.00	46.80	5,617,300	260,859,667	46.439	29.75	29.75	29.78	29.43	29.94	8,780,336	29.710	-1.27%
2017-09-21	0	47.10	47.05	47.10	45.75	47.65	7,225,100	337,522,910	46.715	30.13	30.10	30.13	29.27	30.48	11,293,469	29.887	0.21%
2017-09-20	0	47.00	47.00	47.10	46.30	47.40	4,799,561	225,799,538	47.046	30.07	30.07	30.13	29.62	30.32	7,502,138	30.098	1.18%
2017-09-19	0	46.45	46.45	46.50	46.20	47.60	4,454,064	207,881,008	46.672	29.72	29.72	29.75	29.56	30.45	6,962,095	29.859	-1.06%
2017-09-18	0	46.95	46.90	46.95	45.75	47.25	8,155,012	381,449,816	46.775	30.04	30.00	30.04	29.27	30.23	12,747,004	29.925	2.62%
2017-09-15	0	45.75	45.70	45.75	44.75	46.40	11,838,350	536,729,392	45.338	29.27	29.24	29.27	28.63	29.68	18,504,387	29.006	-1.40%
2017-09-14	0	46.40	46.35	46.40	46.05	47.50	9,646,000	447,751,560	46.418	29.68	29.65	29.68	29.46	30.39	15,077,550	29.697	-2.21%
2017-09-13	0	47.45	47.45	47.55	46.80	47.90	3,956,410	187,679,825	47.437	30.36	30.36	30.42	29.94	30.64	6,184,218	30.348	0.64%
2017-09-12	0	47.15	47.15	47.25	46.60	48.50	11,649,798	548,627,389	47.093	30.16	30.16	30.23	29.81	31.03	18,209,663	30.128	-1.67%
2017-09-11	0	47.95	47.95	48.00	47.85	48.85	3,912,682	189,314,854	48.385	30.68	30.68	30.71	30.61	31.25	6,115,867	30.955	0.00%
2017-09-08	0	47.95	47.90	47.95	47.80	48.80	3,362,028	161,998,622	48.185	30.68	30.64	30.68	30.58	31.22	5,255,147	30.827	-0.72%
2017-09-07	0	48.30	48.25	48.30	47.90	49.15	4,777,879	230,422,382	48.227	30.90	30.87	30.90	30.64	31.44	7,468,247	30.854	-0.41%
2017-09-06	0	48.50	48.50	48.55	48.30	49.20	6,167,263	299,395,254	48.546	31.03	31.03	31.06	30.90	31.48	9,639,977	31.058	-1.02%
2017-09-05	0	49.00	48.95	49.00	48.55	49.70	7,227,094	354,366,114	49.033	31.35	31.32	31.35	31.06	31.80	11,296,586	31.369	0.20%
2017-09-04	0	48.90	48.85	48.90	48.65	50.15	8,185,612	403,796,393	49.330	31.28	31.25	31.28	31.12	32.08	12,794,834	31.559	-2.10%
2017-09-01	0	49.95	49.90	49.95	49.50	50.85	4,899,428	245,446,501	50.097	31.96	31.92	31.96	31.67	32.53	7,658,239	32.050	-0.30%
2017-08-31	0	50.10	50.10	50.15	48.90	50.45	8,090,636	402,316,475	49.726	32.05	32.05	32.08	31.28	32.28	12,646,379	31.813	1.62%
2017-08-30	0	49.30	49.30	49.35	47.50	51.50	25,288,023	1,253,873,366	49.584	31.54	31.54	31.57	30.39	32.95	39,527,413	31.722	-6.01%
2017-08-29	0	52.45	52.40	52.45	51.40	52.95	4,483,700	234,053,070	52.201	33.56	33.52	33.56	32.88	33.88	7,008,419	33.396	0.58%
2017-08-28	0	52.15	52.15	52.25	52.15	54.20	7,844,409	416,721,745	53.123	33.36	33.36	33.43	33.36	34.67	12,261,504	33.986	-2.25%
2017-08-25	0	53.35	53.35	53.40	51.05	53.95	9,538,218	506,346,162	53.086	34.13	34.13	34.16	32.66	34.52	14,909,077	33.962	3.49%
2017-08-24	0	51.55	51.55	51.65	51.30	52.25	6,630,167	343,477,714	51.805	32.98	32.98	33.04	32.82	33.43	10,363,537	33.143	0.88%
2017-08-22	0	51.10	51.05	51.10	49.90	51.80	11,036,000	564,052,630	51.110	32.69	32.66	32.69	31.92	33.14	17,250,243	32.698	3.44%
2017-08-21	0	49.40	49.35	49.40	48.70	49.90	5,137,221	253,185,027	49.284	31.60	31.57	31.60	31.16	31.92	8,029,930	31.530	0.71%
2017-08-18	0	49.05	49.05	49.20	48.85	50.00	10,081,500	498,440,852	49.441	31.38	31.38	31.48	31.25	31.99	15,758,275	31.630	-2.29%
2017-08-17	0	50.20	50.15	50.20	49.60	50.80	5,011,393	251,536,610	50.193	32.12	32.08	32.12	31.73	32.50	7,833,250	32.111	0.70%
2017-08-16	0	49.85	49.85	49.90	49.10	50.75	7,801,600	388,434,555	49.789	31.89	31.89	31.92	31.41	32.47	12,194,590	31.853	-0.99%
2017-08-15	0	50.35	50.30	50.35	50.15	51.80	12,401,900	632,592,380	51.008	32.21	32.18	32.21	32.08	33.14	19,385,265	32.633	0.50%
2017-08-14	0	50.10	50.10	50.15	49.80	51.10	10,115,136	507,959,361	50.218	32.05	32.05	32.08	31.86	32.69	15,810,851	32.127	1.11%
2017-08-11	0	49.55	49.50	49.55	49.20	51.60	16,263,908	812,854,984	49.979	31.70	31.67	31.70	31.48	33.01	25,421,924	31.975	-4.07%
2017-08-10	0	51.65	51.65	51.70	51.05	53.05	10,306,193	534,249,803	51.838	33.04	33.04	33.08	32.66	33.94	16,109,490	33.164	-2.91%
2017-08-09	0	53.20	53.15	53.20	52.50	53.85	3,635,164	193,150,650	53.134	34.04	34.00	34.04	33.59	34.45	5,682,082	33.993	-0.56%
2017-08-08	0	53.50	53.45	53.50	52.00	53.80	5,245,648	278,305,414	53.055	34.23	34.20	34.23	33.27	34.42	8,199,411	33.942	1.52%
2017-08-07	0	52.70	52.70	52.75	52.20	54.75	6,904,554	365,015,742	52.866	33.72	33.72	33.75	33.40	35.03	10,792,428	33.821	-0.94%
2017-08-04	0	53.20	53.20	53.25	52.75	53.95	5,871,600	312,814,490	53.276	34.04	34.04	34.07	33.75	34.52	9,177,829	34.084	-0.19%
2017-08-03	0	53.30	53.30	53.35	52.60	54.90	10,935,827	586,658,521	53.646	34.10	34.10	34.13	33.65	35.12	17,093,663	34.320	-3.27%
2017-08-02	0	55.10	55.10	55.15	53.50	56.10	14,206,651	778,889,956	54.826	35.25	35.25	35.28	34.23	35.89	22,206,250	35.075	2.13%
2017-08-01	0	53.95	53.90	53.95	50.20	54.35	12,340,663	654,089,571	53.003	34.52	34.48	34.52	32.12	34.77	19,289,546	33.909	6.94%
2017-07-31	0	50.45	50.45	50.50	49.25	51.15	5,126,649	258,032,262	50.332	32.28	32.28	32.31	31.51	32.72	8,013,405	32.200	1.71%
2017-07-28	0	49.60	49.55	49.60	49.00	50.10	4,824,200	239,478,387	49.641	31.73	31.70	31.73	31.35	32.05	7,540,651	31.758	-0.20%
2017-07-27	0	49.70	49.70	49.75	49.10	50.40	6,497,072	322,917,208	49.702	31.80	31.80	31.83	31.41	32.24	10,155,497	31.797	-0.20%
2017-07-26	0	49.80	49.75	49.80	48.80	50.15	6,831,442	338,521,733	49.554	31.86	31.83	31.86	31.22	32.08	10,678,147	31.702	0.81%
2017-07-25	0	49.40	49.40	49.75	49.40	50.70	6,618,708	330,578,478	49.946	31.60	31.60	31.83	31.60	32.44	10,345,625	31.953	-2.47%
2017-07-24	0	50.65	50.65	50.70	47.95	50.90	10,959,397	549,758,435	50.163	32.40	32.40	32.44	30.68	32.56	17,130,505	32.092	4.76%
2017-07-21	0	48.35	48.35	48.45	48.00	48.95	5,975,330	289,518,650	48.452	30.93	30.93	31.00	30.71	31.32	9,339,968	30.998	-1.33%
2017-07-20	0	49.00	48.95	49.00	47.90	49.35	9,184,731	446,769,176	48.643	31.35	31.32	31.35	30.64	31.57	14,356,546	31.120	0.72%
2017-07-19	0	48.65	48.60	48.65	47.75	49.75	15,178,651	742,138,344	48.894	31.12	31.09	31.12	30.55	31.83	23,725,572	31.280	2.10%
2017-07-18	0	47.65	47.50	47.65	46.35	48.00	13,102,573	620,820,849	47.382	30.48	30.39	30.48	29.65	30.71	20,480,479	30.313	1.06%
2017-07-17	0	47.15	47.15	47.20	43.70	47.75	25,538,802	1,182,849,174	46.316	30.16	30.16	30.20	27.96	30.55	39,919,403	29.631	8.39%
2017-07-14	0	43.50	43.45	43.50	42.85	43.70	17,344,418	743,575,035	42.871	27.83	27.80	27.83	27.41	27.96	27,110,857	27.427	1.75%
2017-07-13	0	42.75	42.70	42.75	41.85	43.45	21,651,706	928,935,186	42.904	27.35	27.32	27.35	26.77	27.80	33,843,529	27.448	3.76%
2017-07-12	0	41.20	41.20	41.35	41.20	42.00	7,738,127	321,557,479	41.555	26.36	26.36	26.45	26.36	26.87	12,095,376	26.585	-0.60%
2017-07-11	0	41.45	41.45	41.50	40.60	41.65	8,783,355	363,244,361	41.356	26.52	26.52	26.55	25.97	26.65	13,729,160	26.458	1.97%
2017-07-10	0	41.20	41.20	41.25	41.05	42.65	10,999,618	460,134,176	41.832	26.01	26.01	26.04	25.91	26.92	17,425,587	26.406	-0.96%
2017-07-07	0	41.60	41.60	41.65	41.50	42.30	8,529,069	357,843,290	41.956	26.26	26.26	26.29	26.20	26.70	13,511,745	26.484	-1.19%
2017-07-06	0	42.10	42.05	42.10	41.75	42.75	17,353,420	733,961,186	42.295	26.57	26.54	26.57	26.35	26.99	27,491,276	26.698	1.45%
2017-07-05	0	41.50	41.50	41.55	38.90	41.60	16,781,261	680,733,579	40.565	26.20	26.20	26.23	24.55	26.26	26,584,862	25.606	5.60%
2017-07-04	0	39.30	39.30	39.35	38.70	40.35	6,367,200	251,182,312	39.449	24.81	24.81	24.84	24.43	25.47	10,086,914	24.902	-1.87%
2017-07-03	0	40.05	40.05	40.10	39.40	40.15	3,603,464	143,849,736	39.920	25.28	25.28	25.31	24.87	25.34	5,708,605	25.199	0.88%
2017-06-30	0	39.70	39.60	39.70	39.15	39.70	3,179,600	125,648,262	39.517	25.06	25.00	25.06	24.71	25.06	5,037,120	24.944	-0.25%
2017-06-29	0	39.80	39.75	39.80	39.70	40.00	3,515,600	140,102,370	39.852	25.12	25.09	25.12	25.06	25.25	5,569,411	25.156	0.76%
2017-06-28	0	39.50	39.50	39.60	39.20	40.00	6,713,987	265,723,145	39.578	24.93	24.93	25.00	24.74	25.25	10,636,293	24.983	-1.25%
2017-06-27	0	40.00	39.95	40.00	39.70	40.50	6,895,400	276,663,620	40.123	25.25	25.22	25.25	25.06	25.56	10,923,688	25.327	-0.62%
2017-06-26	0	40.25	40.25	40.30	39.80	40.55	7,195,200	289,718,377	40.266	25.41	25.41	25.44	25.12	25.60	11,398,631	25.417	1.13%
2017-06-23	0	39.80	39.80	39.90	39.65	40.30	3,358,870	134,321,917	39.990	25.12	25.12	25.19	25.03	25.44	5,321,119	25.243	0.63%
2017-06-22	0	39.55	39.55	39.60	39.50	40.65	6,526,554	261,911,302	40.130	24.97	24.97	25.00	24.93	25.66	10,339,362	25.331	0.51%
2017-06-21	0	39.35	39.30	39.35	39.25	40.00	3,664,147	144,685,174	39.487	24.84	24.81	24.84	24.78	25.25	5,804,739	24.925	-1.25%
2017-06-20	0	39.85	39.85	39.90	39.85	40.80	4,007,900	160,341,414	40.006	25.15	25.15	25.19	25.15	25.75	6,349,312	25.253	-2.09%
2017-06-19	0	40.70	40.70	40.75	39.80	40.85	4,316,021	175,216,634	40.597	25.69	25.69	25.72	25.12	25.79	6,837,437	25.626	2.26%
2017-06-16	0	39.80	39.80	39.85	39.60	40.30	4,338,679	172,978,096	39.869	25.12	25.12	25.15	25.00	25.44	6,873,332	25.167	0.63%
2017-06-15	0	39.55	39.55	39.60	39.40	40.30	5,635,600	223,516,455	39.662	24.97	24.97	25.00	24.87	25.44	8,927,913	25.036	-1.98%
2017-06-14	0	40.35	40.30	40.35	40.30	41.65	9,972,711	405,302,399	40.641	25.47	25.44	25.47	25.44	26.29	15,798,762	25.654	-1.71%
2017-06-13	0	41.05	41.05	41.15	41.00	42.15	9,446,454	390,843,490	41.375	25.91	25.91	25.98	25.88	26.61	14,965,066	26.117	-2.03%
2017-06-12	0	41.90	41.85	41.90	41.50	42.80	10,679,100	449,387,315	42.081	26.45	26.42	26.45	26.20	27.02	16,917,823	26.563	-0.95%
2017-06-09	0	42.30	42.25	42.30	41.80	43.20	9,045,802	384,370,191	42.492	26.70	26.67	26.70	26.39	27.27	14,330,353	26.822	-0.24%
2017-06-08	0	42.40	42.30	42.40	41.15	42.55	6,527,868	273,575,877	41.909	26.76	26.70	26.76	25.98	26.86	10,341,444	26.454	2.17%
2017-06-07	0	41.50	41.50	41.55	41.35	41.75	5,867,348	243,911,339	41.571	26.20	26.20	26.23	26.10	26.35	9,295,049	26.241	-0.24%
2017-06-06	0	41.60	41.50	41.60	40.85	41.75	7,624,357	316,110,367	41.461	26.26	26.20	26.26	25.79	26.35	12,078,501	26.171	0.97%
2017-06-05	0	41.20	41.20	41.30	41.00	42.25	8,210,200	339,732,745	41.379	26.01	26.01	26.07	25.88	26.67	13,006,593	26.120	-2.25%
2017-06-02	0	42.15	42.10	42.15	41.85	42.45	7,725,703	325,795,160	42.170	26.61	26.57	26.61	26.42	26.80	12,239,053	26.619	-0.47%
2017-06-01	0	42.35	42.30	42.35	41.80	42.50	8,244,947	347,904,281	42.196	26.73	26.70	26.73	26.39	26.83	13,061,639	26.636	0.71%
2017-05-31	0	42.05	42.05	42.15	40.90	42.85	13,043,772	552,057,208	42.323	26.54	26.54	26.61	25.82	27.05	20,663,934	26.716	3.06%
2017-05-29	0	40.80	40.80	40.85	40.65	41.25	1,281,503	52,435,935	40.918	25.75	25.75	25.79	25.66	26.04	2,030,156	25.829	-0.61%
2017-05-26	0	41.05	41.05	41.10	40.65	41.85	2,435,060	100,312,930	41.195	25.91	25.91	25.94	25.66	26.42	3,857,620	26.004	0.12%
2017-05-25	0	41.00	40.95	41.00	40.90	41.40	10,207,956	419,557,287	41.101	25.88	25.85	25.88	25.82	26.13	16,171,437	25.944	0.49%
2017-05-24	0	40.80	40.75	40.80	40.25	41.30	7,002,675	285,463,751	40.765	25.75	25.72	25.75	25.41	26.07	11,093,633	25.732	-0.49%
2017-05-23	0	41.00	41.00	41.05	40.60	42.05	14,380,526	594,885,986	41.368	25.88	25.88	25.91	25.63	26.54	22,781,619	26.113	0.24%
2017-05-22	0	40.90	40.85	40.90	39.50	41.30	15,506,272	631,297,580	40.712	25.82	25.79	25.82	24.93	26.07	24,565,025	25.699	3.28%
2017-05-19	0	39.60	39.55	39.60	39.00	39.90	7,497,812	296,923,872	39.601	25.00	24.97	25.00	24.62	25.19	11,878,028	24.998	1.54%
2017-05-18	0	39.00	39.00	39.05	38.70	39.75	12,313,100	484,326,294	39.334	24.62	24.62	24.65	24.43	25.09	19,506,404	24.829	-2.86%
2017-05-17	0	40.15	40.10	40.15	40.00	41.30	5,441,356	219,327,838	40.308	25.34	25.31	25.34	25.25	26.07	8,620,192	25.443	-2.19%
2017-05-16	0	41.05	41.05	41.15	40.50	41.40	11,084,000	454,320,517	40.989	25.91	25.91	25.98	25.56	26.13	17,559,265	25.874	-0.12%
2017-05-15	0	41.10	41.05	41.10	40.45	41.35	20,754,600	850,698,432	40.988	25.94	25.91	25.94	25.53	26.10	32,879,422	25.873	0.61%
2017-05-12	0	40.85	40.85	40.90	40.45	42.30	18,072,399	749,430,165	41.468	25.79	25.79	25.82	25.53	26.70	28,630,282	26.176	0.74%
2017-05-11	0	40.55	40.55	40.65	40.50	41.55	18,373,465	744,436,810	40.517	25.60	25.60	25.66	25.56	26.23	29,107,230	25.576	-0.37%
2017-05-10	0	40.70	40.65	40.70	40.00	41.50	19,571,944	801,994,432	40.977	25.69	25.66	25.69	25.25	26.20	31,005,860	25.866	1.62%
2017-05-09	0	40.05	40.05	40.10	38.25	40.35	16,855,883	669,333,964	39.709	25.28	25.28	25.31	24.14	25.47	26,703,078	25.066	5.39%
2017-05-08	0	38.00	37.95	38.00	36.60	38.55	10,369,015	392,664,638	37.869	23.99	23.96	23.99	23.10	24.33	16,426,586	23.904	2.43%
2017-05-05	0	37.10	37.10	37.15	36.55	38.25	6,356,900	235,430,225	37.035	23.42	23.42	23.45	23.07	24.14	10,070,596	23.378	-2.75%
2017-05-04	0	38.15	38.15	38.20	37.75	38.50	4,973,834	190,034,926	38.207	24.08	24.08	24.11	23.83	24.30	7,879,544	24.118	-1.55%
2017-05-02	0	38.75	38.75	38.90	38.35	39.25	4,541,002	177,133,840	39.008	24.46	24.46	24.55	24.21	24.78	7,193,852	24.623	0.78%
2017-04-28	0	38.45	38.45	38.50	38.10	39.20	2,745,230	106,318,291	38.728	24.27	24.27	24.30	24.05	24.74	4,348,991	24.447	-1.54%
2017-04-27	0	39.05	39.05	39.20	39.00	39.85	6,396,124	252,428,820	39.466	24.65	24.65	24.74	24.62	25.15	10,132,735	24.912	-0.76%
2017-04-26	0	39.35	39.30	39.35	38.55	39.80	9,379,845	368,732,950	39.311	24.84	24.81	24.84	24.33	25.12	14,859,544	24.815	1.81%
2017-04-25	0	38.65	38.50	38.65	38.00	38.80	5,096,564	196,093,021	38.476	24.40	24.30	24.40	23.99	24.49	8,073,973	24.287	2.25%
2017-04-24	0	37.80	37.80	37.90	36.95	38.15	5,500,978	207,069,656	37.642	23.86	23.86	23.92	23.32	24.08	8,714,645	23.761	2.58%
2017-04-21	0	36.85	36.85	36.90	36.70	37.50	2,606,378	96,820,823	37.148	23.26	23.26	23.29	23.17	23.67	4,129,022	23.449	0.00%
2017-04-20	0	36.85	36.80	36.85	35.70	36.95	4,670,993	170,607,792	36.525	23.26	23.23	23.26	22.54	23.32	7,399,784	23.056	3.51%
2017-04-19	0	35.60	35.60	35.65	35.40	36.00	3,453,804	122,970,179	35.604	22.47	22.47	22.50	22.35	22.72	5,471,514	22.475	-0.14%
2017-04-18	0	35.65	35.65	35.70	35.60	36.60	2,098,700	75,236,508	35.849	22.50	22.50	22.54	22.47	23.10	3,324,759	22.629	-1.25%
2017-04-13	0	36.10	36.10	36.20	35.35	36.30	2,725,500	98,370,737	36.093	22.79	22.79	22.85	22.31	22.91	4,317,735	22.783	0.28%
2017-04-12	0	36.00	35.95	36.00	35.50	36.30	4,156,326	148,794,550	35.800	22.72	22.69	22.72	22.41	22.91	6,584,449	22.598	-0.41%
2017-04-11	0	36.15	36.15	36.20	36.00	36.65	2,778,677	100,576,179	36.196	22.82	22.82	22.85	22.72	23.13	4,401,978	22.848	-0.41%
2017-04-10	0	36.30	36.30	36.35	36.20	37.10	3,523,466	129,052,759	36.627	22.91	22.91	22.95	22.85	23.42	5,581,872	23.120	-0.68%
2017-04-07	0	36.55	36.55	36.60	36.40	37.20	2,486,231	91,286,327	36.717	23.07	23.07	23.10	22.98	23.48	3,938,685	23.177	-0.81%
2017-04-06	0	36.85	36.85	36.90	36.80	37.45	937,600	34,665,161	36.972	23.26	23.26	23.29	23.23	23.64	1,485,345	23.338	-1.47%
2017-04-05	0	37.40	37.35	37.40	36.85	38.00	4,904,281	182,574,573	37.228	23.61	23.58	23.61	23.26	23.99	7,769,358	23.499	0.27%
2017-04-03	0	37.30	37.20	37.30	37.15	37.50	1,384,840	51,688,159	37.324	23.55	23.48	23.55	23.45	23.67	2,193,863	23.560	0.81%
2017-03-31	0	37.00	37.00	37.05	36.70	37.30	3,339,379	123,731,928	37.052	23.36	23.36	23.39	23.17	23.55	5,290,242	23.389	0.68%
2017-03-30	0	36.75	36.75	36.85	36.50	37.35	2,809,163	103,569,813	36.869	23.20	23.20	23.26	23.04	23.58	4,450,274	23.273	-0.14%
2017-03-29	0	36.80	36.75	36.80	36.55	37.35	2,255,160	83,159,065	36.875	23.23	23.20	23.23	23.07	23.58	3,572,623	23.277	-0.41%
2017-03-28	0	36.95	36.95	37.00	36.70	37.55	2,377,200	88,154,452	37.083	23.32	23.32	23.36	23.17	23.70	3,765,959	23.408	0.68%
2017-03-27	0	36.70	36.65	36.70	36.50	37.25	3,781,716	139,292,424	36.833	23.17	23.13	23.17	23.04	23.51	5,990,992	23.250	-1.08%
2017-03-24	0	37.10	37.00	37.10	36.80	38.00	4,092,960	151,793,626	37.087	23.42	23.36	23.42	23.23	23.99	6,484,064	23.410	-1.59%
2017-03-23	0	37.70	37.65	37.70	37.50	38.00	1,543,080	58,320,369	37.795	23.80	23.77	23.80	23.67	23.99	2,444,546	23.857	0.40%
2017-03-22	0	37.55	37.55	37.60	37.20	38.20	5,373,488	201,348,538	37.471	23.70	23.70	23.73	23.48	24.11	8,512,676	23.653	-2.59%
2017-03-21	0	38.55	38.50	38.55	38.45	39.50	3,337,498	129,238,365	38.723	24.33	24.30	24.33	24.27	24.93	5,287,262	24.443	-1.15%
2017-03-20	0	39.00	38.95	39.00	38.70	39.20	1,969,800	76,798,768	38.988	24.62	24.59	24.62	24.43	24.74	3,120,556	24.611	0.00%
2017-03-17	0	39.00	38.95	39.00	38.70	39.55	5,217,515	204,307,848	39.158	24.62	24.59	24.62	24.43	24.97	8,265,584	24.718	0.13%
2017-03-16	0	38.95	38.90	38.95	38.50	39.35	5,139,413	200,018,044	38.919	24.59	24.55	24.59	24.30	24.84	8,141,854	24.567	1.70%
2017-03-15	0	38.30	38.30	38.35	38.10	39.10	2,996,600	115,081,270	38.404	24.18	24.18	24.21	24.05	24.68	4,747,212	24.242	-1.29%
2017-03-14	0	38.80	38.80	38.85	38.35	39.15	3,904,830	151,265,761	38.738	24.49	24.49	24.52	24.21	24.71	6,186,029	24.453	-0.39%
2017-03-13	0	38.95	38.90	38.95	38.05	39.25	4,123,316	160,436,799	38.910	24.59	24.55	24.59	24.02	24.78	6,532,154	24.561	1.70%
2017-03-10	0	38.30	38.25	38.30	37.60	38.65	3,465,056	132,216,736	38.157	24.18	24.14	24.18	23.73	24.40	5,489,339	24.086	-0.26%
2017-03-09	0	38.40	38.35	38.40	37.80	38.65	3,698,936	141,844,861	38.348	24.24	24.21	24.24	23.86	24.40	5,859,852	24.206	-0.52%
2017-03-08	0	38.60	38.55	38.60	38.00	38.75	2,867,725	110,518,833	38.539	24.37	24.33	24.37	23.99	24.46	4,543,048	24.327	-0.26%
2017-03-07	0	38.70	38.65	38.70	37.90	38.70	2,333,233	89,830,802	38.501	24.43	24.40	24.43	23.92	24.43	3,696,306	24.303	1.44%
2017-03-06	0	38.15	38.05	38.15	37.80	38.30	2,024,530	77,160,672	38.113	24.08	24.02	24.08	23.86	24.18	3,207,259	24.058	1.06%
2017-03-03	0	37.75	37.70	37.75	37.40	38.00	3,276,769	123,590,297	37.717	23.83	23.80	23.83	23.61	23.99	5,191,055	23.808	-1.05%
2017-03-02	0	38.15	38.15	38.20	38.10	38.90	3,342,561	128,556,821	38.461	24.08	24.08	24.11	24.05	24.55	5,295,283	24.278	0.00%
2017-03-01	0	38.15	38.15	38.20	38.00	38.50	1,960,073	74,948,543	38.238	24.08	24.08	24.11	23.99	24.30	3,105,146	24.137	-0.26%
2017-02-28	0	38.25	38.20	38.25	37.80	38.60	4,738,390	180,983,059	38.195	24.14	24.11	24.14	23.86	24.37	7,506,554	24.110	-0.91%
2017-02-27	0	38.60	38.60	38.65	38.35	39.30	2,897,000	112,307,975	38.767	24.37	24.37	24.40	24.21	24.81	4,589,425	24.471	-1.28%
2017-02-24	0	39.10	39.05	39.10	38.80	39.95	3,501,300	136,859,547	39.088	24.68	24.65	24.68	24.49	25.22	5,546,757	24.674	-1.64%
2017-02-23	0	39.75	39.65	39.75	39.35	40.45	4,083,160	162,269,901	39.741	25.09	25.03	25.09	24.84	25.53	6,468,539	25.086	-0.63%
2017-02-22	0	40.00	39.95	40.00	39.90	40.50	5,980,200	239,717,186	40.085	25.25	25.22	25.25	25.19	25.56	9,473,829	25.303	0.00%
2017-02-21	0	40.00	39.95	40.00	39.85	41.10	5,852,947	236,599,327	40.424	25.25	25.22	25.25	25.15	25.94	9,272,234	25.517	-0.12%
2017-02-20	0	40.05	40.05	40.10	39.40	40.20	6,093,000	242,936,630	39.871	25.28	25.28	25.31	24.87	25.38	9,652,526	25.168	0.00%
2017-02-17	0	40.05	40.00	40.05	39.70	40.65	4,500,595	180,000,765	39.995	25.28	25.25	25.28	25.06	25.66	7,129,839	25.246	-0.50%
2017-02-16	0	40.25	40.25	40.30	39.95	41.15	4,437,300	179,080,895	40.358	25.41	25.41	25.44	25.22	25.98	7,029,567	25.475	-1.83%
2017-02-15	0	41.00	40.95	41.00	40.90	41.65	6,911,558	284,520,439	41.166	25.88	25.85	25.88	25.82	26.29	10,949,285	25.985	0.61%
2017-02-14	0	40.75	40.70	40.75	40.55	41.60	9,544,980	391,184,096	40.983	25.72	25.69	25.72	25.60	26.26	15,121,150	25.870	-0.37%
2017-02-13	0	40.90	40.90	41.00	40.00	41.75	8,181,936	336,256,451	41.097	25.82	25.82	25.88	25.25	26.35	12,961,817	25.942	1.61%
2017-02-10	0	40.25	40.25	40.30	39.80	40.75	7,469,600	301,810,176	40.405	25.41	25.41	25.44	25.12	25.72	11,833,335	25.505	0.50%
2017-02-09	0	40.05	40.00	40.05	39.35	40.35	5,704,800	228,293,341	40.018	25.28	25.25	25.28	24.84	25.47	9,037,540	25.261	0.12%
2017-02-08	0	40.00	39.90	40.00	38.50	40.05	8,819,644	350,167,307	39.703	25.25	25.19	25.25	24.30	25.28	13,972,074	25.062	0.38%
2017-02-07	0	39.85	39.80	39.85	39.00	40.00	8,409,333	334,765,544	39.809	25.15	25.12	25.15	24.62	25.25	13,322,059	25.129	0.89%
2017-02-06	0	39.50	39.45	39.50	37.10	39.55	10,594,682	412,596,426	38.944	24.93	24.90	24.93	23.42	24.97	16,784,088	24.583	6.76%
2017-02-03	0	37.00	37.00	37.05	36.50	37.15	3,711,252	137,078,417	36.936	23.36	23.36	23.39	23.04	23.45	5,879,363	23.315	1.09%
2017-02-02	0	36.60	36.50	36.60	36.20	37.00	1,940,875	70,853,604	36.506	23.10	23.04	23.10	22.85	23.36	3,074,733	23.044	-1.21%
2017-02-01	0	37.05	37.05	37.10	36.45	37.90	3,829,735	140,858,802	36.780	23.39	23.39	23.42	23.01	23.92	6,067,063	23.217	-1.72%
2017-01-27	0	37.70	37.70	37.75	37.50	37.90	988,996	37,311,541	37.727	23.80	23.80	23.83	23.67	23.92	1,566,767	23.814	-0.26%
2017-01-26	0	37.80	37.80	37.85	37.80	38.45	1,950,596	74,207,318	38.043	23.86	23.86	23.89	23.86	24.27	3,090,133	24.014	0.00%
2017-01-25	0	37.80	37.65	37.80	36.55	37.90	2,371,251	89,105,763	37.578	23.86	23.77	23.86	23.07	23.92	3,756,534	23.720	-0.40%
2017-01-24	0	37.95	37.90	37.95	37.85	38.60	2,048,898	77,872,409	38.007	23.96	23.92	23.96	23.89	24.37	3,245,863	23.991	0.53%
2017-01-23	0	37.75	37.75	37.80	37.60	38.30	1,474,602	55,757,107	37.812	23.83	23.83	23.86	23.73	24.18	2,336,063	23.868	-0.13%
2017-01-20	0	37.80	37.75	37.80	37.65	38.10	1,549,741	58,681,638	37.865	23.86	23.83	23.86	23.77	24.05	2,455,099	23.902	-0.92%
2017-01-19	0	38.15	38.10	38.15	37.30	38.30	3,258,356	124,152,329	38.103	24.08	24.05	24.08	23.55	24.18	5,161,885	24.052	0.93%
2017-01-18	0	37.80	37.75	37.80	37.65	38.10	3,020,600	114,294,846	37.839	23.86	23.83	23.86	23.77	24.05	4,785,232	23.885	1.34%
2017-01-17	0	37.30	37.25	37.30	37.05	38.10	3,163,885	118,897,958	37.580	23.55	23.51	23.55	23.39	24.05	5,012,224	23.722	-0.13%
2017-01-16	0	37.35	37.35	37.40	37.05	38.00	2,407,100	90,082,516	37.424	23.58	23.58	23.61	23.39	23.99	3,813,326	23.623	-2.48%
2017-01-13	0	38.30	38.25	38.30	37.35	38.50	2,477,394	94,575,466	38.175	24.18	24.14	24.18	23.58	24.30	3,924,686	24.098	2.41%
2017-01-12	0	37.40	37.35	37.40	37.10	38.00	2,339,156	87,976,919	37.611	23.61	23.58	23.61	23.42	23.99	3,705,689	23.741	-0.13%
2017-01-11	0	37.45	37.45	37.50	37.10	37.55	1,653,854	61,911,573	37.435	23.64	23.64	23.67	23.42	23.70	2,620,034	23.630	0.81%
2017-01-10	0	37.15	37.10	37.15	36.90	37.45	2,192,922	81,633,322	37.226	23.45	23.42	23.45	23.29	23.64	3,474,025	23.498	0.27%
2017-01-09	0	37.05	37.05	37.10	36.50	37.45	1,864,400	69,049,922	37.036	23.39	23.39	23.42	23.04	23.64	2,953,581	23.378	-0.54%
2017-01-06	0	37.25	37.15	37.25	36.85	37.75	2,952,504	109,727,795	37.164	23.51	23.45	23.51	23.26	23.83	4,677,355	23.459	-0.40%
2017-01-05	0	37.40	37.35	37.40	36.40	37.45	3,824,236	142,524,797	37.269	23.61	23.58	23.61	22.98	23.64	6,058,352	23.525	3.89%
2017-01-04	0	36.00	35.95	36.00	35.70	36.50	3,856,066	139,527,556	36.184	22.72	22.69	22.72	22.54	23.04	6,108,777	22.841	-0.83%
2017-01-03	0	36.30	36.30	36.35	35.20	36.80	3,464,874	126,028,879	36.373	22.91	22.91	22.95	22.22	23.23	5,489,051	22.960	1.97%
2016-12-30	0	35.60	35.55	35.60	35.15	36.00	2,367,900	84,162,890	35.543	22.47	22.44	22.47	22.19	22.72	3,751,225	22.436	1.71%
2016-12-29	0	35.00	35.00	35.05	34.80	35.15	1,183,476	41,374,624	34.960	22.09	22.09	22.12	21.97	22.19	1,874,862	22.068	-1.27%
2016-12-28	0	35.45	35.40	35.45	34.95	35.55	2,083,177	73,768,041	35.411	22.38	22.35	22.38	22.06	22.44	3,300,168	22.353	1.43%
2016-12-23	0	34.95	34.95	35.00	34.35	35.35	1,458,365	50,853,509	34.870	22.06	22.06	22.09	21.68	22.31	2,310,341	22.011	-0.57%
2016-12-22	0	35.15	35.15	35.25	35.15	36.10	1,975,702	69,726,382	35.292	22.19	22.19	22.25	22.19	22.79	3,129,906	22.277	-2.23%
2016-12-21	0	35.95	35.90	35.95	35.10	36.30	3,447,286	123,947,898	35.955	22.69	22.66	22.69	22.16	22.91	5,461,188	22.696	1.84%
2016-12-20	0	35.30	35.30	35.35	35.10	36.05	1,783,688	63,246,352	35.458	22.28	22.28	22.31	22.16	22.76	2,825,717	22.382	-0.98%
2016-12-19	0	35.65	35.65	35.70	35.25	36.20	2,783,380	99,061,872	35.591	22.50	22.50	22.54	22.25	22.85	4,409,429	22.466	-1.52%
2016-12-16	0	36.20	36.20	36.30	36.00	36.80	4,588,309	167,019,482	36.401	22.85	22.85	22.91	22.72	23.23	7,268,796	22.978	0.00%
2016-12-15	0	36.20	36.15	36.20	35.95	37.10	7,427,714	268,971,935	36.212	22.85	22.82	22.85	22.69	23.42	11,766,979	22.858	-2.82%
2016-12-14	0	37.25	37.25	37.30	36.95	38.00	4,209,610	157,259,302	37.357	23.51	23.51	23.55	23.32	23.99	6,668,861	23.581	-1.84%
2016-12-13	0	37.95	37.90	37.95	37.20	38.00	5,914,684	223,107,128	37.721	23.96	23.92	23.96	23.48	23.99	9,370,038	23.811	1.20%
2016-12-12	0	37.50	37.50	37.55	37.35	39.40	7,936,348	301,002,761	37.927	23.67	23.67	23.70	23.58	24.87	12,572,757	23.941	-4.70%
2016-12-09	0	39.35	39.15	39.35	38.70	39.65	11,115,096	428,725,719	38.572	24.84	24.71	24.84	24.43	25.03	17,608,527	24.348	0.51%
2016-12-08	0	39.15	39.10	39.15	39.00	40.00	4,191,178	164,623,524	39.279	24.71	24.68	24.71	24.62	25.25	6,639,661	24.794	-0.63%
2016-12-07	0	39.40	39.35	39.40	39.00	39.60	4,530,410	178,362,810	39.370	24.87	24.84	24.87	24.62	25.00	7,177,072	24.852	0.00%
2016-12-06	0	39.40	39.35	39.40	39.05	39.55	4,877,600	192,093,410	39.383	24.87	24.84	24.87	24.65	24.97	7,727,090	24.860	1.03%
2016-12-05	0	39.00	38.95	39.00	38.55	39.35	7,814,358	304,166,554	38.924	24.62	24.59	24.62	24.33	24.84	12,379,500	24.570	0.65%
2016-12-02	0	38.75	38.75	38.85	38.60	39.30	6,944,429	269,507,084	38.809	24.46	24.46	24.52	24.37	24.81	11,001,359	24.498	-1.65%
2016-12-01	0	39.40	39.35	39.40	39.05	39.75	5,570,945	219,505,005	39.402	24.87	24.84	24.87	24.65	25.09	8,825,487	24.872	0.38%
2016-11-30	0	39.25	39.20	39.25	38.90	39.80	5,566,800	218,727,195	39.291	24.78	24.74	24.78	24.55	25.12	8,818,921	24.802	0.64%
2016-11-29	0	39.00	39.00	39.20	39.00	40.00	7,236,700	284,136,545	39.263	24.62	24.62	24.74	24.62	25.25	11,464,375	24.784	-2.13%
2016-11-28	0	39.85	39.80	39.85	39.55	40.20	4,618,492	183,615,692	39.757	25.15	25.12	25.15	24.97	25.38	7,316,612	25.096	-0.25%
2016-11-25	0	39.95	39.90	39.95	39.00	40.25	8,795,165	349,367,146	39.723	25.22	25.19	25.22	24.62	25.41	13,933,294	25.074	1.01%
2016-11-24	0	39.55	39.45	39.55	37.30	39.60	10,207,800	396,987,760	38.891	24.97	24.90	24.97	23.55	25.00	16,171,189	24.549	4.63%
2016-11-23	0	37.80	37.75	37.80	37.65	38.30	4,857,093	184,470,955	37.980	23.86	23.83	23.86	23.77	24.18	7,694,603	23.974	-0.53%
2016-11-22	0	38.00	37.95	38.00	37.10	38.35	7,681,787	291,222,550	37.911	23.99	23.96	23.99	23.42	24.21	12,169,481	23.931	2.15%
2016-11-21	0	37.20	37.15	37.20	34.85	37.75	10,938,133	405,856,482	37.105	23.48	23.45	23.48	22.00	23.83	17,328,182	23.422	4.64%
2016-11-18	0	35.55	35.40	35.55	35.05	35.55	3,067,515	108,296,914	35.304	22.44	22.35	22.44	22.12	22.44	4,859,555	22.285	0.42%
2016-11-17	0	35.40	35.40	35.45	34.75	35.65	4,433,063	157,219,472	35.465	22.35	22.35	22.38	21.94	22.50	7,022,855	22.387	0.28%
2016-11-16	0	35.30	35.30	35.35	34.95	35.75	6,968,722	246,672,999	35.397	22.28	22.28	22.31	22.06	22.57	11,039,844	22.344	1.73%
2016-11-15	0	34.70	34.70	34.75	34.05	34.95	4,025,983	139,866,488	34.741	21.90	21.90	21.94	21.49	22.06	6,377,959	21.930	1.76%
2016-11-14	0	34.10	34.10	34.15	33.80	34.80	4,960,164	170,654,586	34.405	21.53	21.53	21.56	21.34	21.97	7,857,888	21.718	-1.59%
2016-11-11	0	34.65	34.60	34.65	33.35	35.05	4,881,000	167,963,311	34.412	21.87	21.84	21.87	21.05	22.12	7,732,477	21.722	0.29%
2016-11-10	0	34.55	34.45	34.55	34.25	34.90	2,966,532	102,598,004	34.585	21.81	21.75	21.81	21.62	22.03	4,699,578	21.831	2.22%
2016-11-09	0	33.80	33.75	33.80	32.95	34.85	6,932,996	233,288,475	33.649	21.34	21.30	21.34	20.80	22.00	10,983,247	21.240	-2.31%
2016-11-08	0	34.60	34.60	34.65	34.35	34.60	2,592,500	89,432,262	34.497	21.84	21.84	21.87	21.68	21.84	4,107,037	21.775	0.87%
2016-11-07	0	34.30	34.25	34.30	33.75	34.50	2,526,290	86,665,038	34.305	21.65	21.62	21.65	21.30	21.78	4,002,147	21.655	0.88%
2016-11-04	0	34.00	34.00	34.05	33.50	34.10	1,203,333	40,780,054	33.889	21.46	21.46	21.49	21.15	21.53	1,906,319	21.392	0.00%
2016-11-03	0	34.00	34.00	34.05	33.35	34.25	3,012,094	102,281,402	33.957	21.46	21.46	21.49	21.05	21.62	4,771,757	21.435	0.44%
2016-11-02	0	33.85	33.85	33.90	33.50	34.40	4,364,347	147,734,023	33.850	21.37	21.37	21.40	21.15	21.71	6,913,995	21.367	-1.88%
2016-11-01	0	34.50	34.45	34.50	33.45	34.75	3,215,495	110,989,812	34.517	21.78	21.75	21.78	21.11	21.94	5,093,985	21.788	2.68%
2016-10-31	0	33.60	33.60	33.75	33.25	33.95	3,250,258	109,156,627	33.584	21.21	21.21	21.30	20.99	21.43	5,149,056	21.199	-0.59%
2016-10-28	0	33.80	33.70	33.80	33.25	34.40	3,874,792	130,686,561	33.727	21.34	21.27	21.34	20.99	21.71	6,138,443	21.290	-0.88%
2016-10-27	0	34.10	34.10	34.15	33.55	34.50	2,191,500	74,303,852	33.906	21.53	21.53	21.56	21.18	21.78	3,471,773	21.402	-0.58%
2016-10-26	0	34.30	34.30	34.35	34.20	34.65	1,623,600	55,725,595	34.322	21.65	21.65	21.68	21.59	21.87	2,572,106	21.665	-0.44%
2016-10-25	0	34.45	34.45	34.55	34.20	34.75	2,419,160	83,565,224	34.543	21.75	21.75	21.81	21.59	21.94	3,832,432	21.805	-0.14%
2016-10-24	0	34.50	34.50	34.55	34.00	34.90	3,931,866	135,969,073	34.581	21.78	21.78	21.81	21.46	22.03	6,228,859	21.829	1.47%
2016-10-20	0	34.00	34.00	34.15	33.85	34.80	6,247,628	213,316,530	34.144	21.46	21.46	21.56	21.37	21.97	9,897,488	21.553	-1.31%
2016-10-19	0	34.45	34.45	34.50	34.30	34.85	3,929,900	135,427,866	34.461	21.75	21.75	21.78	21.65	22.00	6,225,745	21.753	-0.86%
2016-10-18	0	34.75	34.70	34.75	34.20	34.90	3,727,750	129,509,133	34.742	21.94	21.90	21.94	21.59	22.03	5,905,499	21.930	1.02%
2016-10-17	0	34.40	34.35	34.40	34.25	35.30	3,785,100	130,584,869	34.500	21.71	21.68	21.71	21.62	22.28	5,996,353	21.777	-1.29%
2016-10-14	0	34.85	34.80	34.85	34.40	35.40	6,473,100	226,276,032	34.956	22.00	21.97	22.00	21.71	22.35	10,254,680	22.066	0.29%
2016-10-13	0	34.75	34.75	34.80	34.70	35.20	6,182,084	215,756,119	34.900	21.94	21.94	21.97	21.90	22.22	9,793,653	22.030	-0.71%
2016-10-12	0	35.00	34.95	35.00	34.55	35.20	4,754,622	165,980,415	34.909	22.09	22.06	22.09	21.81	22.22	7,532,269	22.036	-0.14%
2016-10-11	0	35.05	35.05	35.10	34.80	35.80	5,181,200	182,183,520	35.162	22.12	22.12	22.16	21.97	22.60	8,208,053	22.196	0.14%
2016-10-07	0	35.00	34.95	35.00	34.85	35.40	3,903,520	136,694,556	35.018	22.09	22.06	22.09	22.00	22.35	6,183,954	22.105	-0.85%
2016-10-06	0	35.30	35.20	35.30	34.70	35.30	2,988,330	104,882,003	35.097	22.28	22.22	22.28	21.90	22.28	4,734,110	22.155	1.15%
2016-10-05	0	34.90	34.90	34.95	34.55	35.20	3,447,358	120,190,405	34.865	22.03	22.03	22.06	21.81	22.22	5,461,302	22.008	0.14%
2016-10-04	0	34.85	34.85	34.90	34.35	35.00	1,698,456	58,996,699	34.736	22.00	22.00	22.03	21.68	22.09	2,690,693	21.926	0.43%
2016-10-03	0	34.70	34.65	34.70	34.40	35.00	3,000,325	104,056,180	34.682	21.90	21.87	21.90	21.71	22.09	4,753,113	21.892	1.31%
2016-09-30	0	34.25	34.25	34.30	34.05	34.60	4,248,700	146,050,976	34.376	21.62	21.62	21.65	21.49	21.84	6,730,788	21.699	-1.30%
2016-09-29	0	34.70	34.65	34.70	34.20	34.80	3,898,839	134,697,008	34.548	21.90	21.87	21.90	21.59	21.97	6,176,538	21.808	1.02%
2016-09-28	0	34.35	34.30	34.35	33.70	34.45	2,589,449	88,761,615	34.278	21.68	21.65	21.68	21.27	21.75	4,102,203	21.638	-0.15%
2016-09-27	0	34.40	34.40	34.45	33.50	34.45	3,694,164	126,276,044	34.183	21.71	21.71	21.75	21.15	21.75	5,852,292	21.577	1.78%
2016-09-26	0	33.80	33.70	33.80	33.45	33.95	3,952,200	133,082,705	33.673	21.34	21.27	21.34	21.11	21.43	6,261,072	21.256	-0.73%
2016-09-23	0	34.05	34.00	34.05	33.65	34.45	4,098,700	139,446,798	34.022	21.49	21.46	21.49	21.24	21.75	6,493,158	21.476	-0.44%
2016-09-22	0	34.20	34.15	34.20	34.00	35.20	10,099,400	349,263,196	34.583	21.59	21.56	21.59	21.46	22.22	15,999,462	21.830	0.59%
2016-09-21	0	34.00	34.00	34.10	33.40	34.25	7,780,100	263,530,751	33.872	21.46	21.46	21.53	21.08	21.62	12,325,229	21.381	0.00%
2016-09-20	0	34.00	33.85	34.00	33.30	34.50	7,058,496	238,022,875	33.722	21.46	21.37	21.46	21.02	21.78	11,182,064	21.286	-0.29%
2016-09-19	0	34.10	34.10	34.15	33.15	34.25	9,044,521	305,720,049	33.802	21.53	21.53	21.56	20.93	21.62	14,328,324	21.337	2.40%
2016-09-15	0	33.30	33.25	33.30	32.20	33.40	3,852,795	127,316,281	33.045	21.02	20.99	21.02	20.33	21.08	6,103,595	20.859	2.30%
2016-09-14	0	32.55	32.45	32.55	32.30	33.10	4,058,776	132,308,442	32.598	20.55	20.48	20.55	20.39	20.89	6,429,910	20.577	-0.31%
2016-09-13	0	32.65	32.65	32.70	32.40	33.95	6,595,500	217,720,472	33.011	20.61	20.61	20.64	20.45	21.43	10,448,586	20.837	-2.25%
2016-09-12	0	33.40	33.25	33.40	32.80	33.80	9,564,864	318,219,635	33.270	21.08	20.99	21.08	20.70	21.34	15,152,651	21.001	-2.91%
2016-09-09	0	34.40	34.40	34.50	34.10	35.15	10,442,259	362,734,089	34.737	21.71	21.71	21.78	21.53	22.19	16,542,619	21.927	1.78%
2016-09-08	0	33.80	33.80	33.85	32.95	34.65	11,493,443	389,933,085	33.927	21.34	21.34	21.37	20.80	21.87	18,207,904	21.416	2.58%
2016-09-07	0	32.95	32.90	32.95	31.85	33.25	7,280,200	239,243,448	32.862	20.80	20.77	20.80	20.10	20.99	11,533,288	20.744	2.33%
2016-09-06	0	32.20	32.15	32.20	31.80	32.30	4,902,388	157,308,593	32.088	20.33	20.29	20.33	20.07	20.39	7,766,360	20.255	0.00%
2016-09-05	0	32.20	32.20	32.25	31.85	32.60	6,236,114	201,127,255	32.252	20.33	20.33	20.36	20.10	20.58	9,879,247	20.359	3.04%
2016-09-02	0	31.25	31.25	31.35	31.20	31.90	5,344,518	168,073,414	31.448	19.73	19.73	19.79	19.69	20.14	8,466,782	19.851	-1.73%
2016-09-01	0	31.80	31.75	31.80	31.20	32.10	3,518,820	112,100,851	31.858	20.07	20.04	20.07	19.69	20.26	5,574,512	20.110	0.79%
2016-08-31	0	31.55	31.55	31.60	31.00	32.00	4,498,859	141,569,240	31.468	19.92	19.92	19.95	19.57	20.20	7,127,089	19.864	-0.47%
2016-08-30	0	31.70	31.70	31.75	31.45	31.85	1,820,500	57,651,395	31.668	20.01	20.01	20.04	19.85	20.10	2,884,035	19.990	0.48%
2016-08-29	0	31.55	31.50	31.55	31.05	31.60	1,989,850	62,473,590	31.396	19.92	19.88	19.92	19.60	19.95	3,152,319	19.818	-0.79%
2016-08-26	0	31.80	31.80	31.90	31.75	32.10	2,595,840	82,921,203	31.944	20.07	20.07	20.14	20.04	20.26	4,112,328	20.164	-0.63%
2016-08-25	0	32.00	31.90	32.00	31.45	32.05	2,520,566	80,108,737	31.782	20.20	20.14	20.20	19.85	20.23	3,993,079	20.062	0.95%
2016-08-24	0	31.70	31.65	31.70	31.20	32.00	3,032,400	95,384,065	31.455	20.01	19.98	20.01	19.69	20.20	4,803,926	19.855	-0.78%
2016-08-23	0	31.95	31.95	32.00	31.70	32.55	4,871,400	156,315,795	32.089	20.17	20.17	20.20	20.01	20.55	7,717,268	20.255	-0.78%
2016-08-22	0	32.20	32.20	32.25	31.75	32.65	5,563,664	178,458,839	32.076	20.33	20.33	20.36	20.04	20.61	8,813,953	20.247	-0.92%
2016-08-19	0	32.50	32.40	32.50	32.00	32.60	3,777,934	122,256,008	32.361	20.52	20.45	20.52	20.20	20.58	5,985,000	20.427	0.62%
2016-08-18	0	32.30	32.30	32.40	31.85	33.05	8,201,200	266,954,165	32.551	20.39	20.39	20.45	20.10	20.86	12,992,335	20.547	-0.15%
2016-08-17	0	32.35	32.30	32.35	31.60	32.90	9,579,390	311,831,324	32.552	20.42	20.39	20.42	19.95	20.77	15,175,663	20.548	0.94%
2016-08-16	0	32.05	32.05	32.10	31.70	32.85	5,976,231	191,819,147	32.097	20.23	20.23	20.26	20.01	20.74	9,467,541	20.261	-1.84%
2016-08-15	0	32.65	32.45	32.65	30.40	33.00	13,926,142	448,712,436	32.221	20.61	20.48	20.61	19.19	20.83	22,061,784	20.339	7.22%
2016-08-12	0	30.45	30.45	30.50	29.35	30.50	6,582,663	197,861,347	30.058	19.22	19.22	19.25	18.53	19.25	10,428,250	18.974	3.75%
2016-08-11	0	29.35	29.30	29.35	28.40	30.15	7,437,003	218,676,836	29.404	18.53	18.50	18.53	17.93	19.03	11,781,695	18.561	3.16%
2016-08-10	0	28.45	28.40	28.45	28.25	28.70	1,547,700	44,005,609	28.433	17.96	17.93	17.96	17.83	18.12	2,451,865	17.948	-0.18%
2016-08-09	0	28.50	28.40	28.50	28.30	28.75	1,624,754	46,246,351	28.464	17.99	17.93	17.99	17.86	18.15	2,573,934	17.967	-1.04%
2016-08-08	0	28.80	28.75	28.80	28.45	28.80	2,383,500	68,296,120	28.654	18.18	18.15	18.18	17.96	18.18	3,775,939	18.087	1.59%
2016-08-05	0	28.35	28.35	28.45	28.05	28.50	2,842,900	80,633,195	28.363	17.90	17.90	17.96	17.71	17.99	4,503,720	17.904	1.43%
2016-08-04	0	27.95	27.90	27.95	27.55	28.10	2,203,205	61,481,682	27.906	17.64	17.61	17.64	17.39	17.74	3,490,316	17.615	1.08%
2016-08-03	0	27.65	27.60	27.65	27.45	28.15	2,770,885	76,947,387	27.770	17.45	17.42	17.45	17.33	17.77	4,389,634	17.529	-1.95%
2016-08-01	0	28.20	28.20	28.35	27.75	28.40	4,714,300	132,685,394	28.145	17.80	17.80	17.90	17.52	17.93	7,468,391	17.766	2.73%
2016-07-29	0	27.45	27.45	27.50	27.40	27.95	3,588,968	98,937,555	27.567	17.33	17.33	17.36	17.30	17.64	5,685,641	17.401	-1.61%
2016-07-28	0	27.90	27.90	28.00	27.80	28.10	2,788,450	77,978,266	27.965	17.61	17.61	17.67	17.55	17.74	4,417,460	17.652	-0.53%
2016-07-27	0	28.05	28.00	28.05	27.70	28.60	6,304,600	177,213,461	28.109	17.71	17.67	17.71	17.49	18.05	9,987,743	17.743	-0.88%
2016-07-26	0	28.30	28.25	28.30	27.80	28.45	2,798,455	79,238,509	28.315	17.86	17.83	17.86	17.55	17.96	4,433,310	17.873	0.71%
2016-07-25	0	28.10	28.00	28.10	27.20	28.10	3,562,076	98,949,657	27.779	17.74	17.67	17.74	17.17	17.74	5,643,038	17.535	0.90%
2016-07-22	0	27.85	27.80	27.90	27.80	28.15	2,852,533	79,730,960	27.951	17.58	17.55	17.61	17.55	17.77	4,518,981	17.644	-1.24%
2016-07-21	0	28.20	28.15	28.25	27.95	28.35	3,751,306	105,722,261	28.183	17.80	17.77	17.83	17.64	17.90	5,942,816	17.790	0.53%
2016-07-20	0	28.05	28.05	28.10	27.90	28.30	2,705,139	76,107,493	28.134	17.71	17.71	17.74	17.61	17.86	4,285,479	17.759	-0.36%
2016-07-19	0	28.15	28.10	28.20	28.00	28.60	2,568,800	72,593,805	28.260	17.77	17.74	17.80	17.67	18.05	4,069,491	17.839	-1.05%
2016-07-18	0	28.45	28.45	28.55	28.30	28.70	2,484,440	70,739,513	28.473	17.96	17.96	18.02	17.86	18.12	3,935,848	17.973	0.00%
2016-07-15	0	28.45	28.35	28.45	27.95	28.75	6,689,400	190,206,427	28.434	17.96	17.90	17.96	17.64	18.15	10,597,343	17.949	0.89%
2016-07-14	0	28.20	28.15	28.20	27.75	28.20	2,221,000	62,264,202	28.034	17.80	17.77	17.80	17.52	17.80	3,518,507	17.696	0.71%
2016-07-13	0	28.00	27.95	28.00	27.60	28.15	2,920,040	81,711,837	27.983	17.67	17.64	17.67	17.42	17.77	4,625,925	17.664	1.08%
2016-07-12	0	27.70	27.65	27.70	26.95	27.90	3,287,037	90,130,758	27.420	17.49	17.45	17.49	17.01	17.61	5,207,322	17.308	2.59%
2016-07-11	0	27.00	27.00	27.05	27.00	27.50	1,830,448	49,829,875	27.223	17.04	17.04	17.07	17.04	17.36	2,899,794	17.184	0.86%
2016-07-08	0	27.10	27.00	27.10	26.65	27.10	1,079,452	29,148,734	27.003	16.90	16.84	16.90	16.62	16.90	1,731,175	16.838	-0.37%
2016-07-07	0	27.20	27.05	27.20	26.70	27.35	3,053,162	82,555,060	27.039	16.96	16.87	16.96	16.65	17.05	4,896,520	16.860	0.55%
2016-07-06	0	27.05	27.00	27.10	26.80	27.20	3,103,100	83,737,932	26.985	16.87	16.84	16.90	16.71	16.96	4,976,608	16.826	-1.46%
2016-07-05	0	27.45	27.45	27.55	27.35	28.40	2,371,102	65,684,820	27.702	17.12	17.12	17.18	17.05	17.71	3,802,664	17.273	-2.66%
2016-07-04	0	28.20	28.15	28.20	27.60	28.45	3,997,900	112,468,976	28.132	17.58	17.55	17.58	17.21	17.74	6,411,647	17.541	2.36%
2016-06-30	0	27.55	27.50	27.60	27.35	27.90	3,865,566	106,774,129	27.622	17.18	17.15	17.21	17.05	17.40	6,199,416	17.223	1.29%
2016-06-29	0	27.20	27.15	27.25	26.75	27.30	3,530,128	95,298,607	26.996	16.96	16.93	16.99	16.68	17.02	5,661,456	16.833	1.49%
2016-06-28	0	26.80	26.75	26.85	25.90	26.90	4,260,854	112,725,169	26.456	16.71	16.68	16.74	16.15	16.77	6,833,360	16.496	-0.19%
2016-06-27	0	26.85	26.85	26.90	26.50	27.00	3,970,529	106,614,713	26.852	16.74	16.74	16.77	16.52	16.84	6,367,751	16.743	-0.92%
2016-06-24	0	27.10	27.05	27.10	25.50	27.30	8,657,800	230,497,672	26.623	16.90	16.87	16.90	15.90	17.02	13,884,979	16.601	-0.18%
2016-06-23	0	27.15	27.05	27.20	26.70	27.20	3,879,500	104,493,710	26.935	16.93	16.87	16.96	16.65	16.96	6,221,763	16.795	-0.18%
2016-06-22	0	27.20	27.10	27.25	26.55	27.30	2,568,978	69,660,010	27.116	16.96	16.90	16.99	16.55	17.02	4,120,008	16.908	1.30%
2016-06-21	0	26.85	26.80	26.85	26.50	26.95	3,426,375	91,651,993	26.749	16.74	16.71	16.74	16.52	16.80	5,495,062	16.679	0.75%
2016-06-20	0	26.65	26.60	26.65	26.05	26.90	1,724,140	45,789,547	26.558	16.62	16.59	16.62	16.24	16.77	2,765,096	16.560	1.33%
2016-06-17	0	26.30	26.20	26.30	26.05	26.50	2,046,977	53,685,560	26.227	16.40	16.34	16.40	16.24	16.52	3,282,847	16.353	0.96%
2016-06-16	0	26.05	26.00	26.05	25.65	26.25	3,731,385	96,615,764	25.893	16.24	16.21	16.24	15.99	16.37	5,984,223	16.145	-1.14%
2016-06-15	0	26.35	26.30	26.35	25.55	26.40	2,786,152	72,539,690	26.036	16.43	16.40	16.43	15.93	16.46	4,468,302	16.234	0.96%
2016-06-14	0	26.10	26.05	26.15	25.50	26.25	3,392,400	88,307,075	26.031	16.27	16.24	16.31	15.90	16.37	5,440,574	16.231	0.38%
2016-06-13	0	26.00	25.95	26.05	25.70	26.20	3,937,758	102,224,449	25.960	16.21	16.18	16.24	16.02	16.34	6,315,194	16.187	-2.44%
2016-06-10	0	26.65	26.65	26.70	26.55	27.10	2,141,847	57,267,086	26.737	16.62	16.62	16.65	16.55	16.90	3,434,995	16.672	-1.48%
2016-06-08	0	27.05	27.00	27.10	26.80	27.35	3,377,155	91,287,124	27.031	16.87	16.84	16.90	16.71	17.05	5,416,125	16.855	-1.46%
2016-06-07	0	27.45	27.40	27.45	26.70	27.50	3,593,202	97,706,237	27.192	17.12	17.08	17.12	16.65	17.15	5,762,611	16.955	2.04%
2016-06-06	0	26.90	26.80	26.90	26.60	27.05	1,838,200	49,209,542	26.771	16.77	16.71	16.77	16.59	16.87	2,948,020	16.692	0.00%
2016-06-03	0	26.90	26.85	26.95	26.45	27.15	2,791,400	74,971,440	26.858	16.77	16.74	16.80	16.49	16.93	4,476,718	16.747	0.75%
2016-06-02	0	26.70	26.65	26.70	26.50	26.90	2,142,627	57,249,142	26.719	16.65	16.62	16.65	16.52	16.77	3,436,246	16.660	0.00%
2016-06-01	0	26.70	26.65	26.70	26.35	26.85	4,002,182	106,808,537	26.688	16.65	16.62	16.65	16.43	16.74	6,418,514	16.641	0.38%
2016-05-31	0	26.60	26.60	26.80	25.70	27.00	7,929,147	211,545,797	26.680	16.59	16.59	16.71	16.02	16.84	12,716,399	16.636	2.31%
2016-05-30	0	26.00	26.00	26.05	25.40	26.15	5,096,548	132,070,591	25.914	16.21	16.21	16.24	15.84	16.31	8,173,608	16.158	1.17%
2016-05-27	0	25.70	25.60	25.70	25.05	25.90	3,713,179	95,109,754	25.614	16.02	15.96	16.02	15.62	16.15	5,955,025	15.971	0.98%
2016-05-26	0	25.45	25.35	25.45	24.80	25.45	2,561,988	64,680,678	25.246	15.87	15.81	15.87	15.46	15.87	4,108,798	15.742	0.79%
2016-05-25	0	25.25	25.25	25.30	24.75	25.40	5,028,300	126,585,515	25.175	15.74	15.74	15.78	15.43	15.84	8,064,155	15.697	3.70%
2016-05-24	0	24.35	24.35	24.40	24.15	24.80	3,380,442	82,309,128	24.349	15.18	15.18	15.21	15.06	15.46	5,421,396	15.182	-1.02%
2016-05-23	0	24.60	24.55	24.60	24.55	24.95	1,983,605	49,020,793	24.713	15.34	15.31	15.34	15.31	15.56	3,181,214	15.409	-0.40%
2016-05-20	0	24.70	24.70	24.80	24.00	24.80	3,206,799	78,932,022	24.614	15.40	15.40	15.46	14.96	15.46	5,142,916	15.348	1.86%
2016-05-19	0	24.25	24.20	24.30	24.05	24.50	2,470,500	60,189,350	24.363	15.12	15.09	15.15	15.00	15.28	3,962,074	15.191	-0.21%
2016-05-18	0	24.30	24.25	24.30	24.10	24.50	3,692,493	89,860,417	24.336	15.15	15.12	15.15	15.03	15.28	5,921,849	15.174	-1.42%
2016-05-17	0	24.65	24.65	24.75	24.30	24.85	2,812,600	69,136,162	24.581	15.37	15.37	15.43	15.15	15.49	4,510,718	15.327	1.02%
2016-05-16	0	24.40	24.40	24.45	23.80	24.80	2,143,785	52,329,869	24.410	15.21	15.21	15.25	14.84	15.46	3,438,103	15.221	0.41%
2016-05-13	0	24.30	24.25	24.35	24.10	24.55	3,895,000	94,602,267	24.288	15.15	15.12	15.18	15.03	15.31	6,246,621	15.145	-0.82%
2016-05-12	0	24.50	24.45	24.55	24.05	24.55	1,627,000	39,694,428	24.397	15.28	15.25	15.31	15.00	15.31	2,609,307	15.213	0.20%
2016-05-11	0	24.45	24.45	24.50	23.95	24.65	2,743,695	66,756,931	24.331	15.25	15.25	15.28	14.93	15.37	4,400,211	15.171	0.41%
2016-05-10	0	24.35	24.35	24.45	24.10	24.55	4,109,308	99,930,673	24.318	15.18	15.18	15.25	15.03	15.31	6,590,318	15.163	0.00%
2016-05-09	0	24.35	24.30	24.40	24.20	24.50	2,760,578	67,343,292	24.395	15.18	15.15	15.21	15.09	15.28	4,427,287	15.211	0.00%
2016-05-06	0	24.35	24.35	24.40	24.30	25.05	4,038,800	98,939,855	24.497	15.18	15.18	15.21	15.15	15.62	6,477,240	15.275	-2.40%
2016-05-05	0	24.95	24.90	25.00	24.55	25.20	3,230,350	80,655,854	24.968	15.56	15.53	15.59	15.31	15.71	5,180,686	15.569	-0.20%
2016-05-04	0	25.00	24.90	25.00	24.55	25.05	4,420,985	109,713,938	24.817	15.59	15.53	15.59	15.31	15.62	7,090,171	15.474	0.00%
2016-05-03	0	25.00	24.90	25.00	24.40	25.40	4,934,626	123,291,220	24.985	15.59	15.53	15.59	15.21	15.84	7,913,925	15.579	-1.77%
2016-04-29	0	25.45	25.35	25.50	25.30	25.65	3,988,337	101,403,147	25.425	15.87	15.81	15.90	15.78	15.99	6,396,310	15.853	-0.97%
2016-04-28	0	25.70	25.65	25.85	25.55	26.25	5,650,000	145,790,840	25.804	16.02	15.99	16.12	15.93	16.37	9,061,208	16.090	-0.96%
2016-04-27	0	25.95	25.80	25.95	25.55	26.15	3,615,808	93,668,821	25.905	16.18	16.09	16.18	15.93	16.31	5,798,866	16.153	-1.14%
2016-04-26	0	26.25	26.15	26.20	25.50	26.50	4,036,102	104,690,100	25.938	16.37	16.31	16.34	15.90	16.52	6,472,914	16.174	-0.57%
2016-04-25	0	26.40	26.35	26.45	26.10	26.80	2,153,927	56,855,738	26.396	16.46	16.43	16.49	16.27	16.71	3,454,368	16.459	-1.49%
2016-04-22	0	26.80	26.70	26.80	26.50	26.95	2,166,497	57,899,123	26.725	16.71	16.65	16.71	16.52	16.80	3,474,528	16.664	-1.11%
2016-04-21	0	27.10	27.00	27.05	26.40	27.15	4,556,493	122,555,139	26.897	16.90	16.84	16.87	16.46	16.93	7,307,493	16.771	1.31%
2016-04-20	0	26.75	26.70	26.80	26.30	27.20	3,642,933	97,018,445	26.632	16.68	16.65	16.71	16.40	16.96	5,842,367	16.606	-2.01%
2016-04-19	0	27.30	27.30	27.35	26.70	27.50	3,214,418	86,790,656	27.000	17.02	17.02	17.05	16.65	17.15	5,155,135	16.836	1.49%
2016-04-18	0	26.90	26.80	26.95	26.40	27.60	4,193,298	111,807,528	26.663	16.77	16.71	16.80	16.46	17.21	6,725,017	16.626	-2.36%
2016-04-15	0	27.55	27.50	27.60	27.40	28.00	4,481,513	123,615,201	27.583	17.18	17.15	17.21	17.08	17.46	7,187,243	17.199	-0.72%
2016-04-14	0	27.75	27.70	27.75	27.60	28.45	4,819,933	134,497,709	27.905	17.30	17.27	17.30	17.21	17.74	7,729,985	17.399	0.36%
2016-04-13	0	27.65	27.65	27.75	26.70	27.90	8,872,400	243,660,442	27.463	17.24	17.24	17.30	16.65	17.40	14,229,144	17.124	4.14%
2016-04-12	0	26.55	26.40	26.55	26.15	26.55	1,557,230	41,081,019	26.381	16.55	16.46	16.55	16.31	16.55	2,497,413	16.449	0.57%
2016-04-11	0	26.40	26.35	26.40	25.35	26.45	2,113,210	55,357,985	26.196	16.46	16.43	16.46	15.81	16.49	3,389,068	16.334	1.73%
2016-04-08	0	25.95	25.90	25.95	25.45	26.05	3,768,508	97,068,946	25.758	16.18	16.15	16.18	15.87	16.24	6,043,759	16.061	-0.19%
2016-04-07	0	26.00	26.00	26.10	25.85	26.60	2,480,152	64,768,086	26.115	16.21	16.21	16.27	16.12	16.59	3,977,553	16.283	-1.14%
2016-04-06	0	26.30	26.25	26.30	26.10	26.60	2,244,531	59,069,532	26.317	16.40	16.37	16.40	16.27	16.59	3,599,675	16.410	-0.57%
2016-04-05	0	26.45	26.40	26.50	25.85	26.85	5,243,807	138,182,856	26.352	16.49	16.46	16.52	16.12	16.74	8,409,775	16.431	-1.12%
2016-04-01	0	26.75	26.65	26.75	26.30	27.15	5,636,336	150,272,486	26.661	16.68	16.62	16.68	16.40	16.93	9,039,295	16.624	-2.19%
2016-03-31	0	27.35	27.25	27.35	26.80	27.55	4,075,982	111,171,590	27.275	17.05	16.99	17.05	16.71	17.18	6,536,871	17.007	0.92%
2016-03-30	0	27.10	27.10	27.15	26.35	27.40	6,983,653	187,808,456	26.893	16.90	16.90	16.93	16.43	17.08	11,200,059	16.769	2.85%
2016-03-29	0	26.35	26.30	26.35	25.70	26.45	3,710,827	96,972,427	26.132	16.43	16.40	16.43	16.02	16.49	5,951,253	16.294	1.15%
2016-03-24	0	26.05	26.00	26.05	25.85	26.70	4,980,855	130,465,181	26.193	16.24	16.21	16.24	16.12	16.65	7,988,065	16.333	-2.07%
2016-03-23	0	26.60	26.55	26.60	26.25	27.00	4,386,492	116,706,403	26.606	16.59	16.55	16.59	16.37	16.84	7,034,853	16.590	-0.93%
2016-03-22	0	26.85	26.70	26.85	26.55	27.35	8,368,300	224,868,992	26.872	16.74	16.65	16.74	16.55	17.05	13,420,692	16.755	-0.92%
2016-03-21	0	27.10	27.05	27.10	25.90	27.45	12,185,766	327,429,688	26.870	16.90	16.87	16.90	16.15	17.12	19,542,967	16.754	4.43%
2016-03-18	0	25.95	25.90	26.05	25.35	26.10	7,814,827	202,013,833	25.850	16.18	16.15	16.24	15.81	16.27	12,533,058	16.118	1.76%
2016-03-17	0	25.50	25.50	25.55	24.85	25.55	5,039,900	127,102,134	25.219	15.90	15.90	15.93	15.49	15.93	8,082,758	15.725	3.45%
2016-03-16	0	24.65	24.65	24.70	24.35	25.15	2,669,300	65,887,750	24.684	15.37	15.37	15.40	15.18	15.68	4,280,900	15.391	-0.40%
2016-03-15	0	24.75	24.65	24.70	24.35	24.95	2,163,100	53,434,332	24.703	15.43	15.37	15.40	15.18	15.56	3,469,080	15.403	-1.00%
2016-03-14	0	25.00	24.90	24.95	24.45	25.40	5,302,743	132,632,197	25.012	15.59	15.53	15.56	15.25	15.84	8,504,294	15.596	3.09%
2016-03-11	0	24.25	24.15	24.25	23.40	24.30	5,163,867	124,133,969	24.039	15.12	15.06	15.12	14.59	15.15	8,281,571	14.989	1.89%
2016-03-10	0	23.80	23.75	23.80	23.55	24.55	3,319,718	79,733,677	24.018	14.84	14.81	14.84	14.68	15.31	5,324,010	14.976	-2.26%
2016-03-09	0	24.35	24.25	24.35	24.00	24.40	3,478,259	84,000,123	24.150	15.18	15.12	15.18	14.96	15.21	5,578,271	15.058	-1.02%
2016-03-08	0	24.60	24.50	24.55	23.85	24.90	6,361,600	154,798,033	24.333	15.34	15.28	15.31	14.87	15.53	10,202,440	15.173	-1.60%
2016-03-07	0	25.00	24.90	25.00	24.80	25.80	5,268,215	132,816,290	25.211	15.59	15.53	15.59	15.46	16.09	8,448,919	15.720	-0.20%
2016-03-04	0	25.05	25.00	25.05	24.10	25.15	6,003,594	148,253,310	24.694	15.62	15.59	15.62	15.03	15.68	9,628,286	15.398	3.94%
2016-03-03	0	24.10	24.10	24.15	23.30	24.40	5,986,200	143,705,220	24.006	15.03	15.03	15.06	14.53	15.21	9,600,390	14.969	0.21%
2016-03-02	0	24.05	24.00	24.05	23.05	24.30	6,421,697	153,196,814	23.856	15.00	14.96	15.00	14.37	15.15	10,298,820	14.875	6.18%
2016-03-01	0	22.65	22.60	22.70	22.05	22.75	5,222,700	117,109,383	22.423	14.12	14.09	14.15	13.75	14.19	8,375,925	13.982	0.67%
2016-02-29	0	22.50	22.50	22.55	22.30	23.35	5,578,427	126,095,167	22.604	14.03	14.03	14.06	13.90	14.56	8,946,423	14.094	-3.43%
2016-02-26	0	23.30	23.30	23.35	22.95	23.70	5,849,934	136,032,780	23.254	14.53	14.53	14.56	14.31	14.78	9,381,853	14.500	0.43%
2016-02-25	0	23.20	23.15	23.20	23.10	24.55	5,060,049	119,145,351	23.546	14.47	14.43	14.47	14.40	15.31	8,115,072	14.682	-4.53%
2016-02-24	0	24.30	24.25	24.35	23.85	24.60	3,426,247	82,781,516	24.161	15.15	15.12	15.18	14.87	15.34	5,494,856	15.065	-1.62%
2016-02-23	0	24.70	24.65	24.75	24.30	25.20	3,985,600	98,439,090	24.699	15.40	15.37	15.43	15.15	15.71	6,391,921	15.401	-0.80%
2016-02-22	0	24.90	24.90	25.00	24.25	25.05	6,683,000	165,513,720	24.766	15.53	15.53	15.59	15.12	15.62	10,717,886	15.443	2.89%
2016-02-19	0	24.20	24.20	24.30	23.90	24.45	2,747,521	66,717,923	24.283	15.09	15.09	15.15	14.90	15.25	4,406,347	15.141	-0.82%
2016-02-18	0	24.40	24.40	24.45	24.20	24.75	6,337,900	154,758,727	24.418	15.21	15.21	15.25	15.09	15.43	10,164,431	15.226	2.31%
2016-02-17	0	23.85	23.80	23.85	23.60	24.75	3,652,102	87,880,952	24.063	14.87	14.84	14.87	14.72	15.43	5,857,072	15.004	-0.83%
2016-02-16	0	24.05	24.05	24.10	23.70	24.45	5,809,357	140,658,208	24.212	15.00	15.00	15.03	14.78	15.25	9,316,778	15.097	1.05%
2016-02-15	0	23.80	23.75	23.85	22.60	23.95	6,101,727	143,017,288	23.439	14.84	14.81	14.87	14.09	14.93	9,785,667	14.615	7.69%
2016-02-12	0	22.10	22.10	22.15	22.00	22.75	3,251,257	72,311,877	22.241	13.78	13.78	13.81	13.72	14.19	5,214,215	13.868	-3.07%
2016-02-11	0	22.80	22.70	22.75	22.50	23.25	2,996,093	68,546,980	22.879	14.22	14.15	14.19	14.03	14.50	4,804,995	14.266	-7.13%
2016-02-05	0	24.55	24.55	24.60	24.35	25.30	2,848,214	70,736,414	24.835	15.31	15.31	15.34	15.18	15.78	4,567,834	15.486	0.00%
2016-02-04	0	24.55	24.50	24.60	24.50	24.95	2,010,827	49,832,902	24.782	15.31	15.28	15.34	15.28	15.56	3,224,871	15.453	0.00%
2016-02-03	0	24.55	24.55	24.60	24.20	25.05	4,975,188	122,074,618	24.537	15.31	15.31	15.34	15.09	15.62	7,978,976	15.300	-3.73%
2016-02-02	0	25.50	25.45	25.50	25.15	25.90	2,847,961	72,744,975	25.543	15.90	15.87	15.90	15.68	16.15	4,567,428	15.927	-0.58%
2016-02-01	0	25.65	25.60	25.70	25.50	26.50	3,444,400	89,103,671	25.869	15.99	15.96	16.02	15.90	16.52	5,523,969	16.130	-2.84%
2016-01-29	0	26.40	26.40	26.50	25.40	26.60	5,381,597	141,240,118	26.245	16.46	16.46	16.52	15.84	16.59	8,630,756	16.365	2.33%
2016-01-28	0	25.80	25.80	25.85	25.50	26.15	3,801,600	98,180,125	25.826	16.09	16.09	16.12	15.90	16.31	6,096,830	16.103	0.78%
2016-01-27	0	25.60	25.50	25.60	25.45	26.40	7,576,550	194,936,960	25.729	15.96	15.90	15.96	15.87	16.46	12,150,920	16.043	-0.39%
2016-01-26	0	25.70	25.70	25.75	25.45	26.75	6,027,540	156,786,525	26.012	16.02	16.02	16.06	15.87	16.68	9,666,690	16.219	-5.17%
2016-01-25	0	27.10	27.10	27.15	26.70	27.50	3,727,200	100,894,695	27.070	16.90	16.90	16.93	16.65	17.15	5,977,511	16.879	0.37%
2016-01-22	0	27.00	26.95	27.05	26.05	27.20	5,557,100	148,225,622	26.673	16.84	16.80	16.87	16.24	16.96	8,912,220	16.632	5.06%
2016-01-21	0	25.70	25.65	25.75	25.55	26.95	5,098,800	133,185,270	26.121	16.02	15.99	16.06	15.93	16.80	8,177,219	16.287	-2.47%
2016-01-20	0	26.35	26.35	26.45	26.10	27.10	6,218,000	165,183,160	26.565	16.43	16.43	16.49	16.27	16.90	9,972,141	16.564	-5.05%
2016-01-19	0	27.75	27.70	27.80	26.55	28.00	8,786,700	241,268,485	27.458	17.30	17.27	17.33	16.55	17.46	14,091,703	17.121	2.78%
2016-01-18	0	27.00	26.95	27.05	26.20	27.35	4,335,656	116,718,954	26.921	16.84	16.80	16.87	16.34	17.05	6,953,324	16.786	0.19%
2016-01-15	0	26.95	26.90	26.95	26.75	28.20	4,923,705	133,884,942	27.192	16.80	16.77	16.80	16.68	17.58	7,896,410	16.955	-3.75%
2016-01-14	0	28.00	28.00	28.05	27.30	28.20	3,984,236	110,921,952	27.840	17.46	17.46	17.49	17.02	17.58	6,389,733	17.359	-0.53%
2016-01-13	0	28.15	28.15	28.20	27.95	29.10	8,126,877	231,226,358	28.452	17.55	17.55	17.58	17.43	18.14	13,033,509	17.741	0.18%
2016-01-12	0	28.10	28.05	28.10	28.05	29.20	5,387,779	153,440,759	28.479	17.52	17.49	17.52	17.49	18.21	8,640,671	17.758	-1.58%
2016-01-11	0	28.55	28.50	28.60	28.30	29.00	6,800,793	194,232,441	28.560	17.80	17.77	17.83	17.65	18.08	10,906,797	17.808	-3.71%
2016-01-08	0	29.65	29.65	29.70	28.80	30.45	7,960,837	237,756,618	29.866	18.49	18.49	18.52	17.96	18.99	12,767,222	18.622	1.37%
2016-01-07	0	29.25	29.25	29.30	28.85	30.60	8,962,293	263,451,314	29.396	18.24	18.24	18.27	17.99	19.08	14,373,311	18.329	-5.80%
2016-01-06	0	31.05	31.00	31.15	30.60	31.45	3,942,683	122,166,971	30.986	19.36	19.33	19.42	19.08	19.61	6,323,093	19.321	-0.16%
2016-01-05	0	31.10	31.15	31.20	30.50	32.05	5,235,960	162,941,381	31.120	19.39	19.42	19.45	19.02	19.98	8,397,190	19.404	-0.64%
2016-01-04	0	31.30	31.30	31.35	30.95	32.45	6,125,471	193,739,374	31.629	19.52	19.52	19.55	19.30	20.23	9,823,747	19.722	-3.84%
2015-12-31	0	32.55	32.60	32.65	31.95	32.65	2,495,700	81,052,285	32.477	20.30	20.33	20.36	19.92	20.36	4,002,488	20.250	1.88%
2015-12-30	0	31.95	31.95	32.00	31.85	33.10	4,778,528	153,243,566	32.069	19.92	19.92	19.95	19.86	20.64	7,663,582	19.996	-3.03%
2015-12-29	0	32.95	32.85	33.00	32.55	33.00	3,157,594	103,326,686	32.723	20.55	20.48	20.58	20.30	20.58	5,064,003	20.404	0.76%
2015-12-28	0	32.70	32.55	32.65	32.55	33.80	3,742,600	123,310,050	32.948	20.39	20.30	20.36	20.30	21.08	6,002,209	20.544	-3.40%
2015-12-24	0	33.85	33.80	33.85	33.70	34.10	1,577,300	53,467,030	33.898	21.11	21.08	21.11	21.01	21.26	2,529,601	21.137	1.35%
2015-12-23	0	33.40	33.35	33.45	32.95	33.95	4,652,727	156,267,466	33.586	20.83	20.79	20.86	20.55	21.17	7,461,828	20.942	1.52%
2015-12-22	0	32.90	32.80	32.95	32.75	33.25	1,729,176	56,909,904	32.912	20.51	20.45	20.55	20.42	20.73	2,773,172	20.522	0.92%
2015-12-21	0	32.60	32.60	32.70	31.60	33.30	4,809,128	158,078,373	32.871	20.33	20.33	20.39	19.70	20.76	7,712,657	20.496	1.40%
2015-12-18	0	32.15	32.10	32.25	31.85	32.70	3,995,466	129,033,369	32.295	20.05	20.02	20.11	19.86	20.39	6,407,743	20.137	-1.23%
2015-12-17	0	32.55	32.55	32.60	32.20	33.25	4,077,650	133,553,140	32.753	20.30	20.30	20.33	20.08	20.73	6,539,546	20.422	1.56%
2015-12-16	0	32.05	32.10	32.20	32.00	32.80	4,156,133	134,432,527	32.346	19.98	20.02	20.08	19.95	20.45	6,665,414	20.169	0.16%
2015-12-15	0	32.00	32.00	32.05	31.60	32.70	2,997,933	96,230,738	32.099	19.95	19.95	19.98	19.70	20.39	4,807,946	20.015	-1.23%
2015-12-14	0	32.40	32.35	32.40	30.45	32.80	7,539,372	238,876,668	31.684	20.20	20.17	20.20	18.99	20.45	12,091,296	19.756	3.18%
2015-12-11	0	31.40	31.35	31.45	31.25	32.40	6,959,524	220,642,746	31.704	19.58	19.55	19.61	19.49	20.20	11,161,362	19.768	-3.09%
2015-12-10	0	32.40	32.40	32.50	32.35	33.70	3,418,918	112,360,373	32.864	20.20	20.20	20.26	20.17	21.01	5,483,102	20.492	-2.41%
2015-12-09	0	33.20	33.10	33.25	32.70	33.50	3,539,100	117,327,657	33.152	20.70	20.64	20.73	20.39	20.89	5,675,845	20.671	0.00%
2015-12-08	0	33.20	33.10	33.20	32.85	34.00	3,914,151	129,778,673	33.156	20.70	20.64	20.70	20.48	21.20	6,277,334	20.674	-1.04%
2015-12-07	0	33.55	33.45	33.60	33.25	34.15	2,672,254	89,537,249	33.506	20.92	20.86	20.95	20.73	21.29	4,285,637	20.892	-0.74%
2015-12-04	0	33.80	33.85	33.95	33.75	34.30	4,191,200	142,367,036	33.968	21.08	21.11	21.17	21.04	21.39	6,721,653	21.180	-2.59%
2015-12-03	0	34.70	34.70	34.85	33.40	35.25	10,780,507	374,089,073	34.701	21.64	21.64	21.73	20.83	21.98	17,289,278	21.637	1.61%
2015-12-02	0	34.15	34.10	34.15	32.80	34.25	10,330,052	348,963,530	33.781	21.29	21.26	21.29	20.45	21.36	16,566,859	21.064	4.27%
2015-12-01	0	32.75	32.65	32.75	32.30	32.90	4,658,245	151,836,319	32.595	20.42	20.36	20.42	20.14	20.51	7,470,678	20.324	2.02%
2015-11-30	0	32.10	32.15	32.30	31.65	32.50	5,805,604	186,179,648	32.069	20.02	20.05	20.14	19.73	20.26	9,310,759	19.996	0.78%
2015-11-27	0	31.85	31.90	32.00	31.70	33.60	8,506,743	273,310,892	32.129	19.86	19.89	19.95	19.77	20.95	13,642,721	20.033	-4.21%
2015-11-26	0	33.25	33.20	33.25	33.15	33.90	2,276,601	76,192,753	33.468	20.73	20.70	20.73	20.67	21.14	3,651,107	20.868	0.15%
2015-11-25	0	33.20	33.20	33.35	33.00	33.50	5,456,059	181,427,066	33.252	20.70	20.70	20.79	20.58	20.89	8,750,175	20.734	0.30%
2015-11-24	0	33.10	33.05	33.10	33.05	33.95	6,083,572	202,071,738	33.216	20.64	20.61	20.64	20.61	21.17	9,756,551	20.711	-1.78%
2015-11-23	0	33.70	33.70	33.75	33.65	34.70	4,534,835	153,534,703	33.857	21.01	21.01	21.04	20.98	21.64	7,272,758	21.111	-2.03%
2015-11-20	0	34.40	34.35	34.40	33.60	34.55	2,751,610	93,831,985	34.101	21.45	21.42	21.45	20.95	21.54	4,412,905	21.263	1.03%
2015-11-19	0	34.05	34.00	34.05	33.95	34.45	2,026,800	69,252,930	34.169	21.23	21.20	21.23	21.17	21.48	3,250,488	21.305	0.89%
2015-11-18	0	33.75	33.75	33.80	33.65	34.35	3,213,371	109,073,222	33.944	21.04	21.04	21.08	20.98	21.42	5,153,456	21.165	0.15%
2015-11-17	0	33.70	33.65	33.75	33.65	35.05	5,079,848	174,458,343	34.343	21.01	20.98	21.04	20.98	21.85	8,146,825	21.414	0.00%
2015-11-16	0	33.70	33.65	33.75	33.50	34.30	5,450,799	184,135,292	33.781	21.01	20.98	21.04	20.89	21.39	8,741,739	21.064	-3.02%
2015-11-13	0	34.75	34.75	34.80	34.15	35.35	4,965,078	172,771,296	34.797	21.67	21.67	21.70	21.29	22.04	7,962,762	21.697	-0.43%
2015-11-12	0	34.90	34.90	34.95	34.50	35.75	6,190,570	216,940,779	35.044	21.76	21.76	21.79	21.51	22.29	9,928,150	21.851	0.58%
2015-11-11	0	34.70	34.60	34.65	34.35	35.80	4,568,018	158,955,064	34.797	21.64	21.57	21.61	21.42	22.32	7,325,976	21.697	-1.14%
2015-11-10	0	35.10	35.10	35.15	35.10	35.95	3,754,576	132,614,318	35.321	21.89	21.89	21.92	21.89	22.42	6,021,415	22.024	-2.50%
2015-11-09	0	36.00	35.95	36.00	35.50	37.50	4,469,900	163,371,155	36.549	22.45	22.42	22.45	22.14	23.38	7,168,619	22.790	0.14%
2015-11-06	0	35.95	35.95	36.15	34.80	36.50	4,510,900	161,705,875	35.848	22.42	22.42	22.54	21.70	22.76	7,234,373	22.352	2.28%
2015-11-05	0	35.15	35.10	35.30	34.15	36.20	8,968,771	319,111,185	35.580	21.92	21.89	22.01	21.29	22.57	14,383,700	22.186	1.88%
2015-11-04	0	34.50	34.45	34.50	33.60	35.35	6,384,923	221,794,432	34.737	21.51	21.48	21.51	20.95	22.04	10,239,844	21.660	2.83%
2015-11-03	0	33.55	33.45	33.55	33.45	34.25	2,167,765	73,437,838	33.877	20.92	20.86	20.92	20.86	21.36	3,476,561	21.124	0.15%
2015-11-02	0	33.50	33.50	33.60	33.10	34.10	3,918,857	130,849,286	33.390	20.89	20.89	20.95	20.64	21.26	6,284,881	20.820	-2.05%
2015-10-30	0	34.20	34.10	34.20	33.40	34.40	4,955,889	167,896,110	33.878	21.32	21.26	21.32	20.83	21.45	7,948,025	21.124	0.44%
2015-10-29	0	34.05	34.00	34.05	33.75	36.00	7,361,210	252,241,155	34.266	21.23	21.20	21.23	21.04	22.45	11,805,568	21.366	-4.76%
2015-10-28	0	35.75	35.75	35.80	35.50	36.85	2,349,655	84,269,571	35.865	22.29	22.29	22.32	22.14	22.98	3,768,268	22.363	-2.32%
2015-10-27	0	36.60	36.55	36.60	35.55	37.20	2,468,687	89,309,499	36.177	22.82	22.79	22.82	22.17	23.20	3,959,166	22.558	0.14%
2015-10-26	0	36.55	36.45	36.55	36.30	37.40	3,153,839	115,761,097	36.705	22.79	22.73	22.79	22.63	23.32	5,057,981	22.887	0.69%
2015-10-23	0	36.30	36.20	36.35	35.85	36.50	3,087,312	111,779,048	36.206	22.63	22.57	22.67	22.35	22.76	4,951,288	22.576	1.68%
2015-10-22	0	35.70	35.65	35.70	35.25	36.15	2,539,748	90,594,811	35.671	22.26	22.23	22.26	21.98	22.54	4,073,130	22.242	-0.97%
2015-10-20	0	36.05	36.00	36.10	35.50	36.35	1,793,880	64,439,740	35.922	22.48	22.45	22.51	22.14	22.67	2,876,942	22.399	-0.69%
2015-10-19	0	36.30	36.25	36.30	35.80	36.70	3,256,370	118,091,567	36.265	22.63	22.60	22.63	22.32	22.88	5,222,415	22.612	-0.41%
2015-10-16	0	36.45	36.40	36.45	36.20	36.85	2,551,088	93,364,572	36.598	22.73	22.70	22.73	22.57	22.98	4,091,317	22.820	1.25%
2015-10-15	0	36.00	36.00	36.05	35.65	36.65	2,762,280	99,957,827	36.187	22.45	22.45	22.48	22.23	22.85	4,430,017	22.564	1.55%
2015-10-14	0	35.45	35.40	35.45	34.85	35.50	2,755,024	97,046,270	35.225	22.10	22.07	22.10	21.73	22.14	4,418,380	21.964	-1.12%
2015-10-13	0	35.85	35.70	35.85	35.45	36.85	2,925,455	105,219,665	35.967	22.35	22.26	22.35	22.10	22.98	4,691,709	22.427	-1.38%
2015-10-12	0	36.35	36.30	36.35	36.05	36.95	3,098,361	113,302,179	36.568	22.67	22.63	22.67	22.48	23.04	4,969,008	22.802	0.28%
2015-10-09	0	36.25	36.15	36.25	35.90	36.75	3,703,483	134,689,685	36.368	22.60	22.54	22.60	22.38	22.91	5,939,475	22.677	0.69%
2015-10-08	0	36.00	35.85	36.00	35.35	36.30	4,023,400	143,845,540	35.752	22.45	22.35	22.45	22.04	22.63	6,452,543	22.293	-0.69%
2015-10-07	0	36.25	36.15	36.25	34.60	36.65	7,909,500	283,452,538	35.837	22.60	22.54	22.60	21.57	22.85	12,684,890	22.346	2.84%
2015-10-06	0	35.25	35.10	35.25	34.80	36.15	3,249,200	114,853,319	35.348	21.98	21.89	21.98	21.70	22.54	5,210,917	22.041	-0.56%
2015-10-05	0	35.45	35.40	35.50	35.10	35.95	4,618,535	164,129,600	35.537	22.10	22.07	22.14	21.89	22.42	7,406,993	22.159	2.60%
2015-10-02	0	34.55	34.40	34.55	33.00	34.90	6,070,644	208,385,743	34.327	21.54	21.45	21.54	20.58	21.76	9,735,818	21.404	3.75%
2015-09-30	0	33.30	33.15	33.30	32.85	33.35	5,837,729	193,271,863	33.107	20.76	20.67	20.76	20.48	20.79	9,362,280	20.644	2.15%
2015-09-29	0	32.60	32.55	32.60	32.45	33.65	8,499,128	279,991,293	32.944	20.33	20.30	20.33	20.23	20.98	13,630,508	20.542	-6.19%
2015-09-25	0	34.75	34.55	34.70	33.75	35.00	4,190,243	144,534,766	34.493	21.67	21.54	21.64	21.04	21.82	6,720,118	21.508	0.58%
2015-09-24	0	34.55	34.40	34.55	33.85	35.10	3,830,800	132,045,683	34.470	21.54	21.45	21.54	21.11	21.89	6,143,660	21.493	0.29%
2015-09-23	0	34.45	34.25	34.45	33.20	34.75	9,120,581	309,835,184	33.971	21.48	21.36	21.48	20.70	21.67	14,627,166	21.182	-1.15%
2015-09-22	0	34.85	34.70	34.75	34.15	35.45	6,887,500	241,037,860	34.996	21.73	21.64	21.67	21.29	22.10	11,045,854	21.822	1.75%
2015-09-21	0	34.25	34.10	34.30	33.50	34.35	3,129,223	106,405,894	34.004	21.36	21.26	21.39	20.89	21.42	5,018,503	21.203	-1.01%
2015-09-18	0	34.60	34.55	34.60	33.90	34.90	5,189,840	179,327,122	34.554	21.57	21.54	21.57	21.14	21.76	8,323,225	21.545	2.06%
2015-09-17	0	33.90	33.90	34.10	33.60	34.70	7,729,123	263,300,055	34.066	21.14	21.14	21.26	20.95	21.64	12,395,610	21.241	0.74%
2015-09-16	0	33.65	33.60	33.75	31.90	34.15	9,480,341	313,814,248	33.102	20.98	20.95	21.04	19.89	21.29	15,204,132	20.640	6.49%
2015-09-15	0	31.60	31.55	31.65	31.15	32.15	3,380,546	107,457,776	31.787	19.70	19.67	19.73	19.42	20.05	5,421,563	19.820	0.48%
2015-09-14	0	31.45	31.30	31.45	30.75	32.35	3,605,900	113,262,960	31.411	19.61	19.52	19.61	19.17	20.17	5,782,976	19.586	-0.32%
2015-09-11	0	31.55	31.40	31.60	31.10	32.55	5,751,338	182,443,663	31.722	19.67	19.58	19.70	19.39	20.30	9,223,730	19.780	0.16%
2015-09-10	0	31.50	31.40	31.50	30.35	31.85	3,766,878	117,437,462	31.176	19.64	19.58	19.64	18.92	19.86	6,041,145	19.440	0.00%
2015-09-09	0	31.50	31.45	31.60	30.65	31.90	8,626,986	270,669,461	31.375	19.64	19.61	19.70	19.11	19.89	13,835,561	19.563	3.11%
2015-09-08	0	30.55	30.50	30.55	28.25	30.80	9,940,761	295,062,234	29.682	19.05	19.02	19.05	17.61	19.20	15,942,532	18.508	8.14%
2015-09-07	0	28.25	28.20	28.25	27.80	29.35	4,781,750	136,757,397	28.600	17.61	17.58	17.61	17.33	18.30	7,668,749	17.833	-0.18%
2015-09-04	0	28.30	28.20	28.30	27.40	28.50	4,840,511	136,384,824	28.176	17.65	17.58	17.65	17.08	17.77	7,762,987	17.569	-0.35%
2015-09-02	0	28.40	28.40	28.45	27.55	29.35	8,931,605	254,327,340	28.475	17.71	17.71	17.74	17.18	18.30	14,324,095	17.755	-1.22%
2015-09-01	0	28.75	28.70	28.80	28.35	29.65	5,970,178	173,944,294	29.136	17.93	17.90	17.96	17.68	18.49	9,574,695	18.167	-5.12%
2015-08-31	0	30.30	30.10	30.30	29.50	30.75	8,906,887	267,308,742	30.012	18.89	18.77	18.89	18.39	19.17	14,284,453	18.713	-0.49%
2015-08-28	0	30.45	30.25	30.30	30.30	31.75	13,178,962	409,073,211	31.040	18.99	18.86	18.89	18.89	19.80	21,135,809	19.355	-0.49%
2015-08-27	0	30.60	30.45	30.65	28.40	30.85	13,806,843	407,185,020	29.492	19.08	18.99	19.11	17.71	19.24	22,142,776	18.389	9.87%
2015-08-26	0	27.85	27.80	27.85	27.20	29.55	11,759,982	331,448,905	28.185	17.37	17.33	17.37	16.96	18.43	18,860,115	17.574	-2.11%
2015-08-25	0	28.45	28.40	28.45	27.90	30.60	10,606,672	306,252,777	28.874	17.74	17.71	17.74	17.40	19.08	17,010,490	18.004	-0.18%
2015-08-24	0	28.50	28.30	28.45	27.05	29.75	8,161,863	231,222,005	28.330	17.77	17.65	17.74	16.87	18.55	13,089,618	17.665	-7.32%
2015-08-21	0	30.75	30.60	30.70	30.05	31.00	4,220,905	129,087,873	30.583	19.17	19.08	19.14	18.74	19.33	6,769,292	19.070	-1.91%
2015-08-20	0	31.35	31.35	31.45	30.95	32.30	3,548,211	111,514,731	31.428	19.55	19.55	19.61	19.30	20.14	5,690,457	19.597	-2.94%
2015-08-19	0	32.30	32.25	32.30	31.70	32.60	3,196,436	102,765,021	32.150	20.14	20.11	20.14	19.77	20.33	5,126,296	20.047	0.62%
2015-08-18	0	32.10	32.10	32.15	31.75	33.45	6,119,000	198,617,237	32.459	20.02	20.02	20.05	19.80	20.86	9,813,369	20.239	-3.02%
2015-08-17	0	33.10	33.05	33.10	32.10	33.30	2,896,386	94,370,619	32.582	20.64	20.61	20.64	20.02	20.76	4,645,090	20.316	-0.60%
2015-08-14	0	33.30	33.25	33.30	33.20	34.10	2,241,900	75,066,295	33.483	20.76	20.73	20.76	20.70	21.26	3,595,455	20.878	-1.04%
2015-08-13	0	33.65	33.65	33.75	33.05	34.15	3,377,700	113,872,512	33.713	20.98	20.98	21.04	20.61	21.29	5,416,999	21.021	1.66%
2015-08-12	0	33.10	33.00	33.10	32.60	33.95	4,821,900	159,995,092	33.181	20.64	20.58	20.64	20.33	21.17	7,733,140	20.690	-3.50%
2015-08-11	0	34.30	34.15	34.35	33.85	36.20	6,373,198	223,330,907	35.042	21.39	21.29	21.42	21.11	22.57	10,221,040	21.850	-2.00%
2015-08-10	0	35.00	34.95	35.05	33.20	35.30	7,320,072	252,136,644	34.445	21.82	21.79	21.85	20.70	22.01	11,739,593	21.477	2.19%
2015-08-07	0	34.25	34.25	34.30	33.00	34.65	4,880,833	166,818,933	34.178	21.36	21.36	21.39	20.58	21.61	7,827,654	21.311	3.63%
2015-08-06	0	33.05	33.00	33.05	32.15	33.45	3,871,716	127,647,152	32.969	20.61	20.58	20.61	20.05	20.86	6,209,279	20.557	1.23%
2015-08-05	0	32.65	32.60	32.75	32.55	33.05	2,361,213	77,374,462	32.769	20.36	20.33	20.42	20.30	20.61	3,786,804	20.433	0.00%
2015-08-04	0	32.65	32.65	32.70	32.00	33.35	6,991,515	228,157,031	32.633	20.36	20.36	20.39	19.95	20.79	11,212,668	20.348	1.24%
2015-08-03	0	32.25	32.25	32.40	31.75	33.30	7,347,583	237,400,065	32.310	20.11	20.11	20.20	19.80	20.76	11,783,714	20.146	-3.15%
2015-07-31	0	33.30	33.20	33.25	32.95	34.25	5,175,400	173,198,862	33.466	20.76	20.70	20.73	20.55	21.36	8,300,067	20.867	-1.48%
2015-07-30	0	33.80	33.70	33.80	33.70	34.95	6,074,100	208,507,343	34.327	21.08	21.01	21.08	21.01	21.79	9,741,360	21.404	-0.29%
2015-07-29	0	33.90	33.90	33.95	33.20	35.00	9,240,399	314,214,238	34.004	21.14	21.14	21.17	20.70	21.82	14,819,324	21.203	0.30%
2015-07-28	0	33.80	33.80	33.85	33.75	36.30	11,352,659	393,408,312	34.653	21.08	21.08	21.11	21.04	22.63	18,206,869	21.608	-5.32%
2015-07-27	0	35.70	35.70	35.80	35.20	37.40	6,138,681	221,353,652	36.059	22.26	22.26	22.32	21.95	23.32	9,844,932	22.484	-5.68%
2015-07-24	0	37.85	37.80	37.85	37.80	39.00	4,978,600	191,007,780	38.366	23.60	23.57	23.60	23.57	24.32	7,984,448	23.922	-1.94%
2015-07-23	0	38.60	38.60	38.65	37.00	39.05	5,123,038	196,793,215	38.413	24.07	24.07	24.10	23.07	24.35	8,216,091	23.952	3.21%
2015-07-22	0	37.40	37.40	37.45	36.80	38.50	4,866,440	181,864,880	37.371	23.32	23.32	23.35	22.95	24.01	7,804,571	23.302	-3.61%
2015-07-21	0	38.80	38.65	38.85	37.55	39.15	4,353,310	168,032,548	38.599	24.19	24.10	24.22	23.41	24.41	6,981,637	24.068	0.78%
2015-07-20	0	38.50	38.50	38.60	38.05	39.40	2,578,129	99,220,253	38.485	24.01	24.01	24.07	23.73	24.57	4,134,684	23.997	-0.65%
2015-07-17	0	38.75	38.75	38.90	38.25	39.35	6,315,012	245,164,198	38.822	24.16	24.16	24.26	23.85	24.54	10,127,724	24.207	1.71%
2015-07-16	0	38.10	38.00	38.10	36.85	38.35	3,689,297	139,791,761	37.891	23.76	23.69	23.76	22.98	23.91	5,916,724	23.627	0.93%
2015-07-15	0	37.75	37.80	37.95	37.55	39.40	5,443,196	207,227,886	38.071	23.54	23.57	23.66	23.41	24.57	8,729,546	23.739	-2.71%
2015-07-14	0	38.80	38.75	38.90	38.30	40.00	5,841,800	227,545,285	38.951	24.19	24.16	24.26	23.88	24.94	9,368,808	24.288	-2.51%
2015-07-13	0	39.80	39.70	39.75	38.15	41.10	8,430,745	334,824,940	39.715	24.82	24.75	24.79	23.79	25.63	13,520,839	24.764	2.71%
2015-07-10	0	38.75	38.70	38.85	37.85	39.60	11,084,365	432,165,172	38.989	24.16	24.13	24.22	23.60	24.69	17,776,592	24.311	5.01%
2015-07-09	0	36.90	36.75	36.95	33.05	37.45	15,610,776	568,422,658	36.412	23.01	22.91	23.04	20.61	23.35	25,035,840	22.704	10.64%
2015-07-08	0	33.35	33.15	33.40	30.05	34.30	24,554,137	804,774,957	32.776	20.79	20.67	20.83	18.74	21.39	39,378,788	20.437	-7.10%
2015-07-07	0	35.90	36.00	36.05	35.30	39.50	21,697,339	785,628,949	36.209	22.38	22.45	22.48	22.01	24.63	34,797,188	22.577	-9.80%
2015-07-06	0	39.80	39.80	39.85	36.80	44.75	21,385,352	841,867,044	39.367	24.82	24.82	24.85	22.95	27.90	34,296,838	24.546	-6.79%
2015-07-03	0	42.70	42.55	42.70	42.15	45.20	7,855,700	338,837,864	43.133	26.63	26.53	26.63	26.28	28.18	12,598,608	26.895	-5.32%
2015-07-02	0	45.10	45.15	45.30	44.00	46.50	5,219,493	235,535,085	45.126	28.12	28.15	28.25	27.44	28.99	8,370,781	28.138	-2.59%
2015-06-30	0	46.30	46.35	46.40	43.35	46.70	9,795,710	445,882,956	45.518	28.87	28.90	28.93	27.03	29.12	15,709,906	28.382	4.75%
2015-06-29	0	44.20	44.20	44.40	40.00	47.50	10,176,167	448,225,090	44.047	27.56	27.56	27.69	24.94	29.62	16,320,066	27.465	-5.25%
2015-06-26	0	46.65	46.55	46.75	45.40	48.50	6,798,883	317,728,332	46.732	29.09	29.03	29.15	28.31	30.24	10,903,734	29.139	-3.08%
2015-06-25	0	48.40	48.30	48.55	48.05	49.25	3,779,290	183,683,346	48.603	30.01	29.95	30.11	29.80	30.54	6,094,583	30.139	-1.33%
2015-06-24	0	49.05	49.05	49.20	48.65	49.70	3,752,148	184,219,084	49.097	30.42	30.42	30.51	30.17	30.82	6,050,813	30.445	-0.30%
2015-06-23	0	49.20	49.10	49.20	48.40	49.85	5,904,000	291,366,832	49.351	30.51	30.45	30.51	30.01	30.91	9,520,947	30.603	0.61%
2015-06-22	0	48.90	48.75	49.00	47.25	48.95	2,434,886	117,846,032	48.399	30.32	30.23	30.39	29.30	30.35	3,926,562	30.013	4.04%
2015-06-19	0	47.00	47.05	47.35	46.75	49.25	3,667,121	174,883,010	47.690	29.15	29.18	29.36	28.99	30.54	5,913,697	29.573	-1.26%
2015-06-18	0	47.60	47.50	47.65	47.40	48.55	3,265,791	156,483,217	47.916	29.52	29.46	29.55	29.39	30.11	5,266,501	29.713	-0.73%
2015-06-17	0	47.95	48.15	48.20	46.30	48.50	6,246,660	297,793,833	47.673	29.73	29.86	29.89	28.71	30.08	10,073,530	29.562	2.57%
2015-06-16	0	46.75	46.70	46.80	46.60	48.30	6,432,152	304,076,935	47.275	28.99	28.96	29.02	28.90	29.95	10,372,659	29.315	-3.41%
2015-06-15	0	48.40	48.35	48.40	48.30	49.75	2,924,367	142,541,417	48.743	30.01	29.98	30.01	29.95	30.85	4,715,912	30.226	-3.01%
2015-06-12	0	49.90	49.90	50.00	49.05	50.25	4,187,890	207,945,584	49.654	30.94	30.94	31.01	30.42	31.16	6,753,502	30.791	1.94%
2015-06-11	0	48.95	48.90	49.05	48.25	49.30	5,159,132	252,596,140	48.961	30.35	30.32	30.42	29.92	30.57	8,319,753	30.361	2.30%
2015-06-10	0	47.85	47.85	47.90	47.65	49.30	4,052,300	196,490,471	48.489	29.67	29.67	29.70	29.55	30.57	6,534,846	30.068	-0.83%
2015-06-09	0	48.25	48.25	48.35	48.00	50.85	6,097,896	297,158,468	48.731	29.92	29.92	29.98	29.77	31.53	9,833,629	30.219	-4.08%
2015-06-08	0	50.30	50.25	50.40	48.15	50.65	8,154,789	406,436,668	49.840	31.19	31.16	31.25	29.86	31.41	13,150,629	30.906	4.03%
2015-06-05	0	48.35	48.30	48.55	48.10	50.10	5,185,595	252,618,881	48.716	29.98	29.95	30.11	29.83	31.07	8,362,428	30.209	-2.52%
2015-06-04	0	49.60	49.50	49.65	48.05	50.60	8,289,800	408,384,672	49.264	30.76	30.70	30.79	29.80	31.38	13,368,351	30.549	0.00%
2015-06-03	0	49.60	49.55	49.60	49.40	50.50	5,035,988	251,196,212	49.880	30.76	30.73	30.76	30.63	31.32	8,121,168	30.931	-0.90%
2015-06-02	0	50.05	50.00	50.05	49.40	50.95	4,228,299	211,339,985	49.982	31.04	31.01	31.04	30.63	31.59	6,818,667	30.994	-1.28%
2015-06-01	0	50.70	50.65	50.70	48.60	51.10	7,381,452	370,293,857	50.165	31.44	31.41	31.44	30.14	31.69	11,903,525	31.108	2.42%
2015-05-29	0	49.50	49.45	49.50	49.30	50.75	8,613,799	429,324,744	49.842	30.70	30.66	30.70	30.57	31.47	13,890,841	30.907	-2.08%
2015-05-28	0	50.55	50.40	50.45	49.00	53.00	10,913,724	552,187,919	50.596	31.35	31.25	31.28	30.39	32.87	17,599,761	31.375	-3.35%
2015-05-27	0	52.30	52.30	52.45	51.70	53.40	5,204,473	272,727,767	52.403	32.43	32.43	32.52	32.06	33.11	8,392,871	32.495	-1.60%
2015-05-26	0	53.15	53.05	53.30	52.65	54.90	12,962,350	691,117,935	53.317	32.96	32.90	33.05	32.65	34.04	20,903,429	33.062	2.90%
2015-05-22	0	51.65	51.55	51.70	50.15	51.95	9,974,102	512,164,775	51.350	32.03	31.97	32.06	31.10	32.21	16,084,501	31.842	3.30%
2015-05-21	0	50.00	49.95	50.10	49.80	51.05	4,014,413	201,787,725	50.266	31.01	30.97	31.07	30.88	31.66	6,473,749	31.170	-1.67%
2015-05-20	0	50.85	50.85	50.90	50.10	51.65	41,264,335	2,063,227,596	50.000	31.53	31.53	31.56	31.07	32.03	66,543,961	31.005	-1.07%
2015-05-19	0	51.40	51.35	51.45	49.10	51.80	7,060,555	360,075,967	50.998	31.87	31.84	31.90	30.45	32.12	11,386,038	31.624	4.47%
2015-05-18	0	49.20	49.10	49.15	49.00	50.45	4,305,600	213,235,379	49.525	30.51	30.45	30.48	30.39	31.28	6,943,325	30.711	-2.48%
2015-05-15	0	50.45	50.60	50.65	48.70	50.90	4,444,233	221,449,545	49.829	31.28	31.38	31.41	30.20	31.56	7,166,888	30.899	1.00%
2015-05-14	0	49.95	49.90	50.00	49.10	51.45	6,368,876	319,655,431	50.190	30.97	30.94	31.01	30.45	31.90	10,270,618	31.123	-0.50%
2015-05-13	0	50.20	50.10	50.30	50.00	52.45	7,148,058	361,921,154	50.632	31.13	31.07	31.19	31.01	32.52	11,527,148	31.397	-3.74%
2015-05-12	0	52.15	52.00	52.15	52.00	53.70	5,079,720	268,777,736	52.912	32.34	32.25	32.34	32.25	33.30	8,191,691	32.811	-2.16%
2015-05-11	0	53.30	53.30	53.45	50.80	54.10	10,691,549	566,632,696	52.998	33.05	33.05	33.14	31.50	33.55	17,241,475	32.865	2.90%
2015-05-08	0	51.80	51.85	51.90	50.20	52.05	8,959,760	457,423,652	51.053	32.12	32.15	32.18	31.13	32.28	14,448,747	31.658	2.37%
2015-05-07	0	50.60	50.45	50.50	49.95	51.70	8,425,512	428,101,102	50.810	31.38	31.28	31.32	30.97	32.06	13,587,204	31.508	0.00%
2015-05-06	0	50.60	50.40	50.75	48.80	53.30	26,171,082	1,350,221,363	51.592	31.38	31.25	31.47	30.26	33.05	42,204,181	31.993	2.74%
2015-05-05	0	49.25	49.30	49.35	48.30	51.95	13,154,037	657,154,495	49.958	30.54	30.57	30.60	29.95	32.21	21,212,549	30.980	-0.81%
2015-05-04	0	49.65	49.65	49.85	48.65	50.35	14,307,255	709,784,091	49.610	30.79	30.79	30.91	30.17	31.22	23,072,259	30.764	3.12%
2015-04-30	0	48.15	48.15	48.30	48.00	50.20	10,420,900	509,192,028	48.863	29.86	29.86	29.95	29.77	31.13	16,805,020	30.300	0.21%
2015-04-29	0	48.05	48.05	48.20	47.90	48.90	9,898,846	477,769,098	48.265	29.80	29.80	29.89	29.70	30.32	15,963,142	29.930	-1.94%
2015-04-28	0	49.00	48.95	49.05	48.50	50.30	3,632,098	178,618,933	49.178	30.39	30.35	30.42	30.08	31.19	5,857,218	30.496	-0.41%
2015-04-27	0	49.20	49.15	49.25	48.40	49.90	5,466,956	268,430,383	49.101	30.51	30.48	30.54	30.01	30.94	8,816,158	30.448	0.51%
2015-04-24	0	48.95	48.90	49.00	47.50	50.25	9,411,936	458,111,520	48.674	30.35	30.32	30.39	29.46	31.16	15,177,938	30.183	-1.90%
2015-04-23	0	49.90	49.90	49.95	49.50	51.45	6,241,316	315,374,714	50.530	30.94	30.94	30.97	30.70	31.90	10,064,912	31.334	-2.25%
2015-04-22	0	51.05	51.00	51.05	49.80	51.40	8,554,171	433,786,999	50.711	31.66	31.63	31.66	30.88	31.87	13,794,683	31.446	1.69%
2015-04-21	0	50.20	50.20	50.45	49.50	50.65	9,371,600	469,291,045	50.076	31.13	31.13	31.28	30.70	31.41	15,112,891	31.052	1.41%
2015-04-20	0	49.50	49.35	49.85	48.75	51.30	12,019,419	599,893,759	49.910	30.70	30.60	30.91	30.23	31.81	19,382,834	30.950	-2.17%
2015-04-17	0	50.60	50.65	50.80	50.45	52.95	18,105,740	928,288,116	51.270	31.38	31.41	31.50	31.28	32.83	29,197,796	31.793	0.10%
2015-04-16	0	50.55	50.65	50.70	49.00	50.80	12,786,253	639,580,273	50.021	31.35	31.41	31.44	30.39	31.50	20,619,451	31.018	1.40%
2015-04-15	0	49.85	49.85	49.90	49.25	50.55	8,752,354	438,226,195	50.070	30.91	30.91	30.94	30.54	31.35	14,114,278	31.048	1.73%
2015-04-14	0	49.00	48.90	49.00	48.90	51.20	105,568,000	5,335,901,509	50.545	30.39	30.32	30.39	30.32	31.75	170,241,756	31.343	-6.84%
2015-04-13	0	52.60	52.40	52.70	52.10	53.40	9,168,518	484,275,089	52.819	32.62	32.49	32.68	32.31	33.11	14,785,395	32.754	-1.03%
2015-04-10	0	53.15	53.15	53.20	49.70	54.00	11,217,712	583,441,932	52.011	32.96	32.96	32.99	30.82	33.49	18,089,980	32.252	2.02%
2015-04-09	0	52.10	51.95	52.10	50.65	56.55	16,594,910	876,946,959	52.844	32.31	32.21	32.31	31.41	35.07	26,761,392	32.769	3.17%
2015-04-08	0	50.50	50.45	50.50	45.60	51.50	15,464,813	742,024,233	47.982	31.32	31.28	31.32	28.28	31.94	24,938,968	29.754	14.00%
2015-04-02	0	44.30	44.25	44.40	44.00	44.95	6,732,540	299,086,671	44.424	27.47	27.44	27.53	27.28	27.87	10,857,073	27.548	0.00%
2015-04-01	0	44.30	44.20	44.25	43.10	44.80	9,290,522	412,448,821	44.395	27.47	27.41	27.44	26.73	27.78	14,982,142	27.529	2.31%
2015-03-31	0	43.30	43.15	43.20	43.00	45.65	12,452,740	549,124,317	44.097	26.85	26.76	26.79	26.66	28.31	20,081,619	27.345	1.52%
2015-03-30	0	42.65	42.65	42.80	41.20	43.80	11,590,022	490,350,093	42.308	26.45	26.45	26.54	25.55	27.16	18,690,377	26.235	6.36%
2015-03-27	0	40.10	40.10	40.15	39.40	40.65	8,184,854	325,834,276	39.809	24.87	24.87	24.90	24.43	25.21	13,199,113	24.686	-1.11%
2015-03-26	0	40.55	40.55	40.60	40.40	41.95	9,896,955	404,339,413	40.855	25.15	25.15	25.18	25.05	26.01	15,960,092	25.334	-4.59%
2015-03-25	0	42.50	42.45	42.60	42.30	44.15	4,635,917	197,995,933	42.709	26.35	26.32	26.42	26.23	27.38	7,476,003	26.484	-3.30%
2015-03-24	0	43.95	43.90	43.95	43.50	45.30	7,039,300	310,628,219	44.128	27.25	27.22	27.25	26.97	28.09	11,351,762	27.364	-1.79%
2015-03-23	0	44.75	44.70	44.75	44.45	46.50	4,309,679	194,519,660	45.136	27.75	27.72	27.75	27.56	28.83	6,949,903	27.989	0.56%
2015-03-20	0	44.50	44.35	44.40	43.30	44.90	6,760,857	299,776,790	44.340	27.59	27.50	27.53	26.85	27.84	10,902,737	27.496	2.65%
2015-03-19	0	43.35	43.15	43.40	42.65	43.65	7,157,791	309,084,469	43.182	26.88	26.76	26.91	26.45	27.07	11,542,844	26.777	2.00%
2015-03-18	0	42.50	42.50	42.55	41.85	43.05	4,221,241	180,077,910	42.660	26.35	26.35	26.39	25.95	26.70	6,807,285	26.454	1.07%
2015-03-17	0	42.05	42.15	42.25	41.60	42.90	5,768,454	243,181,140	42.157	26.08	26.14	26.20	25.80	26.60	9,302,362	26.142	-0.24%
2015-03-16	0	42.15	42.10	42.25	39.80	42.45	6,134,368	254,780,491	41.533	26.14	26.11	26.20	24.68	26.32	9,892,445	25.755	4.07%
2015-03-13	0	40.50	40.55	40.60	39.45	40.90	6,807,818	275,433,140	40.458	25.11	25.15	25.18	24.46	25.36	10,978,468	25.088	2.79%
2015-03-12	0	39.40	39.40	39.55	38.05	39.85	9,179,425	359,563,843	39.171	24.43	24.43	24.53	23.60	24.71	14,802,984	24.290	3.14%
2015-03-11	0	38.20	38.15	38.30	38.05	41.10	10,419,206	411,325,962	39.478	23.69	23.66	23.75	23.60	25.49	16,802,288	24.480	-4.26%
2015-03-10	0	39.90	39.80	40.00	39.60	40.55	3,737,833	149,737,775	40.060	24.74	24.68	24.80	24.56	25.15	6,027,729	24.841	-0.62%
2015-03-09	0	40.15	40.15	40.35	38.90	40.65	4,309,545	171,690,632	39.840	24.90	24.90	25.02	24.12	25.21	6,949,687	24.705	-0.50%
2015-03-06	0	40.35	40.35	40.40	39.85	40.60	6,854,298	276,693,398	40.368	25.02	25.02	25.05	24.71	25.18	11,053,423	25.032	1.00%
2015-03-05	0	39.95	39.95	40.05	39.35	41.20	8,759,530	350,398,364	40.002	24.77	24.77	24.84	24.40	25.55	14,125,850	24.805	-0.50%
2015-03-04	0	40.15	40.10	40.25	39.90	41.75	11,204,064	453,344,288	40.463	24.90	24.87	24.96	24.74	25.89	18,067,971	25.091	-3.14%
2015-03-03	0	41.45	41.45	41.50	41.10	43.05	14,792,274	622,268,973	42.067	25.70	25.70	25.73	25.49	26.70	23,854,413	26.086	-4.05%
2015-03-02	0	43.20	43.45	43.55	42.65	45.80	31,463,691	1,382,185,278	43.930	26.79	26.94	27.01	26.45	28.40	50,739,182	27.241	-3.25%
2015-02-27	1	-	-	-	-	-	0	0	-	27.69	-	-	-	-	0	-	0.00%
2015-02-26	1	-	-	-	-	-	0	0	-	27.69	-	-	-	-	0	-	0.00%
2015-02-25	1	-	-	-	-	-	0	0	-	27.69	-	-	-	-	0	-	0.00%
2015-02-24	1	-	-	-	-	-	0	0	-	27.69	-	-	-	-	0	-	0.00%
2015-02-23	1	-	-	-	-	-	0	0	-	27.69	-	-	-	-	0	-	0.00%
2015-02-18	1	-	-	-	-	-	0	0	-	27.69	-	-	-	-	0	-	0.00%
2015-02-17	1	-	-	-	-	-	0	0	-	27.69	-	-	-	-	0	-	0.00%
2015-02-16	1	-	-	-	-	-	0	0	-	27.69	-	-	-	-	0	-	0.00%
2015-02-13	1	-	-	-	-	-	0	0	-	27.69	-	-	-	-	0	-	0.00%
2015-02-12	1	-	-	-	-	-	0	0	-	27.69	-	-	-	-	0	-	0.00%
2015-02-11	1	-	-	-	-	-	0	0	-	27.69	-	-	-	-	0	-	0.00%
2015-02-10	1	-	-	-	-	-	0	0	-	27.69	-	-	-	-	0	-	0.00%
2015-02-09	1	-	-	-	-	-	0	0	-	27.69	-	-	-	-	0	-	0.00%
2015-02-06	1	-	-	-	-	-	0	0	-	27.69	-	-	-	-	0	-	0.00%
2015-02-05	1	-	-	-	-	-	0	0	-	27.69	-	-	-	-	0	-	0.00%
2015-02-04	1	-	-	-	-	-	0	0	-	27.69	-	-	-	-	0	-	0.00%
2015-02-03	1	-	-	-	-	-	0	0	-	27.69	-	-	-	-	0	-	0.00%
2015-02-02	1	-	-	-	-	-	0	0	-	27.69	-	-	-	-	0	-	0.00%
2015-01-30	1	-	-	-	-	-	0	0	-	27.69	-	-	-	-	0	-	0.00%
2015-01-29	1	-	-	-	-	-	0	0	-	27.69	-	-	-	-	0	-	0.00%
2015-01-28	1	-	-	-	-	-	0	0	-	27.69	-	-	-	-	0	-	0.00%
2015-01-27	1	-	-	-	-	-	0	0	-	27.69	-	-	-	-	0	-	0.00%
2015-01-26	1	-	-	-	-	-	0	0	-	27.69	-	-	-	-	0	-	0.00%
2015-01-23	1	-	-	-	-	-	0	0	-	27.69	-	-	-	-	0	-	0.00%
2015-01-22	1	-	-	-	-	-	0	0	-	27.69	-	-	-	-	0	-	0.00%
2015-01-21	1	-	-	-	-	-	0	0	-	27.69	-	-	-	-	0	-	0.00%
2015-01-20	1	-	-	-	-	-	0	0	-	27.69	-	-	-	-	0	-	0.00%
2015-01-19	1	-	-	-	-	-	0	0	-	27.69	-	-	-	-	0	-	0.00%
2015-01-16	0	44.65	44.75	44.80	42.85	45.25	32,634,216	1,418,799,147	43.476	27.69	27.75	27.78	26.57	28.06	52,626,802	26.960	3.36%
2015-01-15	0	43.20	43.10	43.20	41.15	43.75	9,634,190	410,256,005	42.583	26.79	26.73	26.79	25.52	27.13	15,536,350	26.406	5.62%
2015-01-14	0	40.90	40.85	40.90	40.80	41.80	3,833,100	158,234,166	41.281	25.36	25.33	25.36	25.30	25.92	6,181,359	25.599	-0.37%
2015-01-13	0	41.05	41.00	41.20	40.55	41.55	4,124,397	169,756,357	41.159	25.46	25.42	25.55	25.15	25.77	6,651,112	25.523	0.86%
2015-01-12	0	40.70	40.70	40.75	39.70	41.20	5,478,273	221,982,613	40.521	25.24	25.24	25.27	24.62	25.55	8,834,408	25.127	0.74%
2015-01-09	0	40.40	40.35	40.40	40.05	42.60	9,915,323	408,365,673	41.185	25.05	25.02	25.05	24.84	26.42	15,989,713	25.539	1.51%
2015-01-08	0	39.80	39.75	39.85	39.45	40.65	5,885,857	235,490,692	40.010	24.68	24.65	24.71	24.46	25.21	9,491,689	24.810	-0.87%
2015-01-07	0	40.15	40.10	40.20	39.10	41.30	8,994,741	361,171,622	40.154	24.90	24.87	24.93	24.25	25.61	14,505,158	24.900	-1.35%
2015-01-06	0	40.70	40.70	40.75	39.95	41.10	7,147,806	289,469,422	40.498	25.24	25.24	25.27	24.77	25.49	11,526,741	25.113	-1.81%
2015-01-05	0	41.45	41.40	41.50	40.15	42.25	11,831,337	492,181,492	41.600	25.70	25.67	25.73	24.90	26.20	19,079,528	25.796	1.10%
2015-01-02	0	41.00	40.85	41.00	39.20	41.10	11,583,718	469,410,206	40.523	25.42	25.33	25.42	24.31	25.49	18,680,211	25.129	4.73%
2014-12-31	0	39.15	38.90	39.20	38.10	39.25	2,489,600	96,384,150	38.715	24.28	24.12	24.31	23.63	24.34	4,014,795	24.007	0.77%
2014-12-30	0	38.85	38.80	38.95	38.35	39.65	5,771,748	225,165,876	39.012	24.09	24.06	24.15	23.78	24.59	9,307,674	24.191	-0.64%
2014-12-29	0	39.10	39.05	39.10	37.45	40.35	12,000,031	470,608,452	39.217	24.25	24.22	24.25	23.22	25.02	19,351,568	24.319	11.08%
2014-12-24	0	35.20	35.15	35.20	35.15	36.95	3,021,067	107,903,351	35.717	21.83	21.80	21.83	21.80	22.91	4,871,853	22.148	-3.69%
2014-12-23	0	36.55	36.50	36.55	35.30	37.30	6,946,294	254,582,868	36.650	22.66	22.63	22.66	21.89	23.13	11,201,778	22.727	2.24%
2014-12-22	0	35.75	35.70	35.80	34.70	36.45	8,961,507	321,839,522	35.914	22.17	22.14	22.20	21.52	22.60	14,451,564	22.270	3.47%
2014-12-19	0	34.55	34.45	34.65	34.30	35.50	6,537,017	228,322,540	34.928	21.42	21.36	21.49	21.27	22.01	10,541,767	21.659	1.02%
2014-12-18	0	34.20	34.15	34.25	33.85	35.15	6,588,570	226,636,450	34.398	21.21	21.18	21.24	20.99	21.80	10,624,903	21.331	0.59%
2014-12-17	0	34.00	33.95	34.00	33.05	34.95	9,105,003	310,949,183	34.152	21.08	21.05	21.08	20.49	21.67	14,682,969	21.178	-1.59%
2014-12-16	0	34.55	34.60	34.70	33.30	35.00	9,012,792	308,377,807	34.216	21.42	21.46	21.52	20.65	21.70	14,534,267	21.217	1.47%
2014-12-15	0	34.05	33.95	34.10	33.60	34.25	3,264,613	110,600,809	33.879	21.11	21.05	21.15	20.84	21.24	5,264,601	21.008	-0.29%
2014-12-12	0	34.15	34.10	34.15	33.45	35.15	5,783,919	198,332,275	34.290	21.18	21.15	21.18	20.74	21.80	9,327,301	21.264	2.86%
2014-12-11	0	33.20	33.20	33.40	32.85	35.05	12,858,970	438,025,018	34.064	20.59	20.59	20.71	20.37	21.73	20,736,716	21.123	-1.92%
2014-12-10	0	33.85	33.80	33.85	33.20	35.25	8,255,105	280,062,652	33.926	20.99	20.96	20.99	20.59	21.86	13,312,401	21.038	0.74%
2014-12-09	0	33.60	33.60	33.65	33.55	36.50	21,044,648	744,549,458	35.380	20.84	20.84	20.87	20.80	22.63	33,937,157	21.939	-10.40%
2014-12-08	0	37.50	37.40	37.45	35.75	37.95	12,559,723	468,404,170	37.294	23.25	23.19	23.22	22.17	23.53	20,254,142	23.126	4.02%
2014-12-05	0	36.05	36.00	36.10	35.85	38.20	17,365,564	637,705,272	36.722	22.35	22.32	22.39	22.23	23.69	28,004,169	22.772	-0.69%
2014-12-04	0	36.30	36.20	36.40	34.20	36.55	20,299,222	714,230,710	35.185	22.51	22.45	22.57	21.21	22.66	32,735,064	21.819	2.69%
2014-12-03	0	35.35	35.30	35.40	34.50	37.35	15,665,705	560,235,581	35.762	21.92	21.89	21.95	21.39	23.16	25,262,931	22.176	-1.39%
2014-12-02	0	35.85	35.80	35.85	33.60	37.05	21,747,923	773,926,040	35.586	22.23	22.20	22.23	20.84	22.97	35,071,277	22.067	6.22%
2014-12-01	0	33.75	33.65	33.80	33.50	35.10	10,838,200	372,132,463	34.335	20.93	20.87	20.96	20.77	21.77	17,477,969	21.292	-3.98%
2014-11-28	0	35.15	35.15	35.35	34.95	35.80	12,213,119	431,730,481	35.350	21.80	21.80	21.92	21.67	22.20	19,695,200	21.921	-0.14%
2014-11-27	0	35.20	35.15	35.25	34.60	37.10	18,111,200	643,024,375	35.504	21.83	21.80	21.86	21.46	23.01	29,206,601	22.016	0.28%
2014-11-26	0	35.10	35.00	35.05	32.50	35.80	23,694,991	806,926,405	34.055	21.77	21.70	21.73	20.15	22.20	38,211,171	21.118	8.50%
2014-11-25	0	32.35	32.35	32.65	32.25	33.10	27,996,328	912,557,027	32.596	20.06	20.06	20.25	20.00	20.53	45,147,621	20.213	-2.71%
2014-11-24	0	33.25	33.15	33.25	32.35	33.70	16,895,800	556,828,287	32.957	20.62	20.56	20.62	20.06	20.90	27,246,615	20.437	8.48%
2014-11-21	0	30.65	30.65	30.75	29.70	31.55	11,971,757	367,751,503	30.718	19.01	19.01	19.07	18.42	19.56	19,305,973	19.049	1.16%
2014-11-20	0	30.30	30.30	30.35	29.40	30.90	5,990,668	182,151,911	30.406	18.79	18.79	18.82	18.23	19.16	9,660,710	18.855	1.51%
2014-11-19	0	29.85	29.80	29.85	29.80	31.40	8,074,068	244,129,785	30.236	18.51	18.48	18.51	18.48	19.47	13,020,456	18.750	-1.65%
2014-11-18	0	30.35	30.25	30.45	29.95	31.15	4,348,200	132,518,157	30.477	18.82	18.76	18.88	18.57	19.32	7,012,023	18.899	-1.94%
2014-11-17	0	30.95	30.95	31.00	30.70	32.80	5,662,674	176,676,007	31.200	19.19	19.19	19.22	19.04	20.34	9,131,778	19.347	-2.52%
2014-11-14	0	31.75	31.70	31.80	31.20	32.00	7,032,413	221,951,042	31.561	19.69	19.66	19.72	19.35	19.84	11,340,656	19.571	-1.40%
2014-11-13	0	32.20	32.10	32.20	29.95	32.30	12,078,712	382,414,441	31.660	19.97	19.91	19.97	18.57	20.03	19,478,451	19.633	7.87%
2014-11-12	0	29.85	29.85	29.90	29.50	30.15	4,951,100	148,027,400	29.898	18.51	18.51	18.54	18.29	18.70	7,984,275	18.540	1.36%
2014-11-11	0	29.45	29.30	29.40	29.05	30.15	37,230,367	1,069,458,223	28.725	18.26	18.17	18.23	18.01	18.70	60,038,677	17.813	1.03%
2014-11-10	0	29.15	29.10	29.25	28.45	29.65	8,869,892	257,601,863	29.042	18.08	18.05	18.14	17.64	18.39	14,303,823	18.009	2.64%
2014-11-07	0	28.40	28.35	28.40	27.65	29.35	11,159,800	318,421,485	28.533	17.61	17.58	17.61	17.15	18.20	17,996,589	17.693	0.00%
2014-11-06	0	28.40	28.35	28.40	28.20	28.85	4,351,272	123,880,326	28.470	17.61	17.58	17.61	17.49	17.89	7,016,977	17.654	-1.22%
2014-11-05	0	28.75	28.65	28.70	28.45	29.00	3,217,722	92,298,693	28.685	17.83	17.77	17.80	17.64	17.98	5,188,984	17.787	-0.17%
2014-11-04	0	28.80	28.75	28.80	28.40	29.10	4,319,672	124,847,472	28.902	17.86	17.83	17.86	17.61	18.05	6,966,018	17.922	-0.17%
2014-11-03	0	28.85	28.75	28.85	28.55	29.30	4,947,156	142,309,300	28.766	17.89	17.83	17.89	17.70	18.17	7,977,915	17.838	-0.52%
2014-10-31	0	29.00	29.00	29.05	28.65	29.65	12,975,569	376,359,897	29.005	17.98	17.98	18.01	17.77	18.39	20,924,747	17.986	1.05%
2014-10-30	0	28.70	28.65	28.70	28.35	29.00	2,741,440	78,539,561	28.649	17.80	17.77	17.80	17.58	17.98	4,420,919	17.765	0.17%
2014-10-29	0	28.65	28.65	28.70	28.50	29.05	8,566,760	247,543,673	28.896	17.77	17.77	17.80	17.67	18.01	13,814,984	17.918	1.96%
2014-10-28	0	28.10	28.05	28.15	27.40	28.20	5,200,600	145,642,822	28.005	17.42	17.39	17.46	16.99	17.49	8,386,625	17.366	2.18%
2014-10-27	0	27.50	27.50	27.55	27.10	27.80	1,964,049	53,919,162	27.453	17.05	17.05	17.08	16.80	17.24	3,167,277	17.024	0.55%
2014-10-24	0	27.35	27.30	27.40	27.05	27.65	778,400	21,266,017	27.320	16.96	16.93	16.99	16.77	17.15	1,255,268	16.941	-0.18%
2014-10-23	0	27.40	27.35	27.45	27.10	28.20	3,007,759	83,093,021	27.626	16.99	16.96	17.02	16.80	17.49	4,850,392	17.131	-0.36%
2014-10-22	0	27.50	27.50	27.55	26.70	28.05	5,202,000	143,492,837	27.584	17.05	17.05	17.08	16.56	17.39	8,388,883	17.105	3.38%
2014-10-21	0	26.60	26.60	26.65	26.50	27.05	1,887,247	50,373,565	26.692	16.49	16.49	16.53	16.43	16.77	3,043,425	16.552	-0.37%
2014-10-20	0	26.70	26.65	26.70	26.50	27.25	1,531,122	41,054,234	26.813	16.56	16.53	16.56	16.43	16.90	2,469,128	16.627	-0.93%
2014-10-17	0	26.95	26.75	26.85	26.40	27.05	5,223,900	140,468,409	26.890	16.71	16.59	16.65	16.37	16.77	8,424,200	16.674	0.75%
2014-10-16	0	26.75	26.75	26.80	26.60	27.20	1,337,976	36,027,586	26.927	16.59	16.59	16.62	16.49	16.87	2,157,656	16.698	-1.29%
2014-10-15	0	27.10	27.10	27.15	26.90	27.50	1,894,113	51,607,944	27.247	16.80	16.80	16.84	16.68	17.05	3,054,497	16.896	1.12%
2014-10-14	0	26.80	26.80	26.90	26.30	27.10	2,332,748	62,347,119	26.727	16.62	16.62	16.68	16.31	16.80	3,761,851	16.574	-0.19%
2014-10-13	0	26.85	26.75	26.95	26.75	27.25	4,362,124	117,657,857	26.973	16.65	16.59	16.71	16.59	16.90	7,034,477	16.726	-2.01%
2014-10-10	0	27.40	27.30	27.40	26.80	27.45	1,141,925	31,138,204	27.268	16.99	16.93	16.99	16.62	17.02	1,841,499	16.909	-0.18%
2014-10-09	0	27.45	27.45	27.50	27.35	27.70	3,007,004	82,601,552	27.470	17.02	17.02	17.05	16.96	17.18	4,849,174	17.034	0.37%
2014-10-08	0	27.35	27.25	27.35	27.00	27.50	2,071,534	56,538,340	27.293	16.96	16.90	16.96	16.74	17.05	3,340,611	16.925	-0.18%
2014-10-07	0	27.40	27.40	27.45	27.10	27.70	1,163,187	31,858,070	27.389	16.99	16.99	17.02	16.80	17.18	1,875,786	16.984	0.18%
2014-10-06	0	27.35	27.30	27.35	27.00	27.75	1,386,168	37,983,730	27.402	16.96	16.93	16.96	16.74	17.21	2,235,371	16.992	1.11%
2014-10-03	0	27.05	27.05	27.10	26.80	27.55	2,454,029	66,571,522	27.127	16.77	16.77	16.80	16.62	17.08	3,957,432	16.822	0.00%
2014-09-30	0	27.05	26.95	27.05	26.40	27.20	2,935,740	78,704,557	26.809	16.77	16.71	16.77	16.37	16.87	4,734,252	16.624	-0.73%
2014-09-29	0	27.25	27.25	27.30	26.20	27.30	2,662,705	71,457,557	26.837	16.90	16.90	16.93	16.25	16.93	4,293,949	16.641	0.18%
2014-09-26	0	27.20	27.20	27.30	26.60	27.45	1,758,433	47,766,969	27.165	16.87	16.87	16.93	16.49	17.02	2,835,696	16.845	0.74%
2014-09-25	0	27.00	26.95	27.05	26.70	27.55	3,289,605	88,815,419	26.999	16.74	16.71	16.77	16.56	17.08	5,304,904	16.742	-1.46%
2014-09-24	0	27.40	27.35	27.45	26.80	27.80	2,129,307	58,349,837	27.403	16.99	16.96	17.02	16.62	17.24	3,433,777	16.993	0.74%
2014-09-23	0	27.20	27.15	27.25	26.60	27.50	2,245,912	61,067,228	27.190	16.87	16.84	16.90	16.49	17.05	3,621,817	16.861	0.74%
2014-09-22	0	27.00	26.95	27.05	26.20	27.10	2,448,800	65,648,036	26.808	16.74	16.71	16.77	16.25	16.80	3,949,000	16.624	-0.55%
2014-09-19	0	27.15	26.80	26.95	26.80	27.55	5,930,200	160,902,830	27.133	16.84	16.62	16.71	16.62	17.08	9,563,198	16.825	0.93%
2014-09-18	0	26.90	26.90	27.00	26.50	27.10	4,806,863	128,793,558	26.794	16.68	16.68	16.74	16.43	16.80	7,751,675	16.615	-1.28%
2014-09-17	0	27.25	27.15	27.25	26.90	27.70	3,573,467	97,224,484	27.207	16.90	16.84	16.90	16.68	17.18	5,762,668	16.871	0.55%
2014-09-16	0	27.10	27.05	27.10	26.80	27.90	4,035,108	109,411,586	27.115	16.80	16.77	16.80	16.62	17.30	6,507,122	16.814	-2.52%
2014-09-15	0	27.80	27.70	27.80	27.40	28.15	2,016,785	56,012,689	27.773	17.24	17.18	17.24	16.99	17.46	3,252,321	17.222	-0.71%
2014-09-12	0	28.00	28.00	28.05	27.55	28.40	3,424,620	95,421,318	27.863	17.36	17.36	17.39	17.08	17.61	5,522,633	17.278	-1.06%
2014-09-11	0	28.30	28.25	28.40	28.10	28.75	1,364,762	38,729,554	28.378	17.55	17.52	17.61	17.42	17.83	2,200,851	17.598	-0.18%
2014-09-10	0	28.35	28.30	28.45	28.20	29.00	2,931,012	83,684,733	28.552	17.58	17.55	17.64	17.49	17.98	4,726,628	17.705	-2.58%
2014-09-08	0	29.10	29.05	29.15	28.25	29.50	4,767,500	138,587,850	29.069	18.05	18.01	18.08	17.52	18.29	7,688,197	18.026	2.46%
2014-09-05	0	28.40	28.30	28.50	28.20	28.90	2,221,601	63,317,414	28.501	17.61	17.55	17.67	17.49	17.92	3,582,613	17.674	-0.87%
2014-09-04	0	28.65	28.55	28.65	28.25	28.90	2,644,500	75,702,458	28.626	17.77	17.70	17.77	17.52	17.92	4,264,591	17.751	1.06%
2014-09-03	0	28.35	28.30	28.40	27.45	28.50	4,663,400	131,730,380	28.248	17.58	17.55	17.61	17.02	17.67	7,520,323	17.517	2.53%
2014-09-02	0	27.65	27.65	27.70	27.15	27.85	2,950,800	81,411,265	27.590	17.15	17.15	17.18	16.84	17.27	4,758,538	17.108	0.36%
2014-09-01	0	27.55	27.55	27.60	27.10	27.90	2,102,860	57,724,629	27.451	17.08	17.08	17.11	16.80	17.30	3,391,128	17.022	-0.36%
2014-08-29	0	27.65	27.60	27.75	26.85	27.90	3,287,268	90,118,605	27.414	17.15	17.11	17.21	16.65	17.30	5,301,136	17.000	0.91%
2014-08-28	0	27.40	27.50	27.55	27.30	28.15	3,408,500	94,136,510	27.618	16.99	17.05	17.08	16.93	17.46	5,496,637	17.126	-1.26%
2014-08-27	0	27.75	27.75	27.80	27.50	28.95	5,220,492	146,727,835	28.106	17.21	17.21	17.24	17.05	17.95	8,418,704	17.429	-1.60%
2014-08-26	0	28.20	28.15	28.20	27.75	28.60	2,390,532	67,163,751	28.096	17.49	17.46	17.49	17.21	17.74	3,855,035	17.422	0.53%
2014-08-25	0	28.05	28.00	28.05	27.55	28.15	1,734,144	48,426,321	27.925	17.39	17.36	17.39	17.08	17.46	2,796,527	17.317	-0.18%
2014-08-22	0	28.10	28.00	28.15	27.30	28.20	3,613,203	100,850,553	27.912	17.42	17.36	17.46	16.93	17.49	5,826,747	17.308	2.37%
2014-08-21	0	27.45	27.40	27.45	27.35	27.90	4,128,692	113,752,996	27.552	17.02	16.99	17.02	16.96	17.30	6,658,038	17.085	-0.72%
2014-08-20	0	27.65	27.60	27.65	27.50	27.85	2,794,045	77,266,407	27.654	17.15	17.11	17.15	17.05	17.27	4,505,751	17.148	0.73%
2014-08-19	0	27.45	27.40	27.45	27.20	27.85	4,376,568	120,167,533	27.457	17.02	16.99	17.02	16.87	17.27	7,057,770	17.026	-0.54%
2014-08-18	0	27.60	27.45	27.55	27.30	28.15	8,256,192	227,233,264	27.523	17.11	17.02	17.08	16.93	17.46	13,314,154	17.067	-1.43%
2014-08-15	0	28.00	27.90	28.00	27.75	28.10	2,329,215	65,169,429	27.979	17.36	17.30	17.36	17.21	17.42	3,756,154	17.350	0.00%
2014-08-14	0	28.00	28.00	28.05	27.90	28.45	34,385,692	964,046,107	28.036	17.36	17.36	17.39	17.30	17.64	55,451,279	17.385	-2.95%
2014-08-13	0	28.85	28.70	28.85	28.25	28.90	5,848,892	168,017,893	28.726	17.89	17.80	17.89	17.52	17.92	9,432,078	17.813	1.76%
2014-08-12	0	28.35	28.35	28.45	28.05	28.60	2,866,632	81,329,874	28.371	17.58	17.58	17.64	17.39	17.74	4,622,807	17.593	1.07%
2014-08-11	0	28.05	28.00	28.05	27.75	28.35	3,213,456	90,164,161	28.058	17.39	17.36	17.39	17.21	17.58	5,182,104	17.399	0.72%
2014-08-08	0	27.85	27.75	27.80	26.95	28.10	5,581,176	154,721,579	27.722	17.27	17.21	17.24	16.71	17.42	9,000,352	17.191	1.83%
2014-08-07	0	27.35	27.25	27.35	27.15	27.95	4,510,793	123,714,227	27.426	16.96	16.90	16.96	16.84	17.33	7,274,224	17.007	0.00%
2014-08-06	0	27.35	27.30	27.35	26.75	27.80	7,110,064	192,955,122	27.138	16.96	16.93	16.96	16.59	17.24	11,465,878	16.829	-1.80%
2014-08-05	0	27.85	27.80	27.85	27.65	28.25	4,576,305	127,421,680	27.844	17.27	17.24	17.27	17.15	17.52	7,379,871	17.266	-1.07%
2014-08-04	0	28.15	28.10	28.15	27.85	28.40	4,836,879	136,240,096	28.167	17.46	17.42	17.46	17.27	17.61	7,800,079	17.467	0.90%
2014-08-01	0	27.90	27.90	27.95	27.80	28.20	3,178,984	88,948,259	27.980	17.30	17.30	17.33	17.24	17.49	5,126,514	17.351	-1.06%
2014-07-31	0	28.20	28.20	28.25	27.80	28.55	5,476,260	154,076,278	28.135	17.49	17.49	17.52	17.24	17.70	8,831,162	17.447	-0.18%
2014-07-30	0	28.25	28.20	28.25	28.10	28.80	6,194,883	175,448,064	28.321	17.52	17.49	17.52	17.42	17.86	9,990,033	17.562	-0.88%
2014-07-29	0	28.50	28.45	28.50	28.15	28.65	9,688,768	275,895,684	28.476	17.67	17.64	17.67	17.46	17.77	15,624,364	17.658	0.35%
2014-07-28	0	28.40	28.40	28.45	28.25	28.85	8,971,853	255,513,105	28.479	17.61	17.61	17.64	17.52	17.89	14,468,248	17.660	1.79%
2014-07-25	0	27.90	27.90	28.00	27.60	28.30	93,424,147	2,570,964,226	27.519	17.30	17.30	17.36	17.11	17.55	150,658,257	17.065	-3.96%
2014-07-24	0	29.05	28.95	29.05	28.35	29.55	5,309,505	154,715,447	29.139	18.01	17.95	18.01	17.58	18.32	8,562,249	18.069	2.11%
2014-07-23	0	28.45	28.45	28.50	28.10	29.00	4,061,341	116,216,931	28.615	17.64	17.64	17.67	17.42	17.98	6,549,426	17.745	1.07%
2014-07-22	0	28.15	28.10	28.15	26.60	28.20	3,216,746	89,500,555	27.823	17.46	17.42	17.46	16.49	17.49	5,187,410	17.253	4.45%
2014-07-21	0	26.95	26.90	26.95	26.80	27.60	975,212	26,451,818	27.124	16.71	16.68	16.71	16.62	17.11	1,572,653	16.820	-1.64%
2014-07-18	0	27.40	27.30	27.40	26.60	27.55	1,843,204	50,317,406	27.299	16.99	16.93	16.99	16.49	17.08	2,972,400	16.928	1.11%
2014-07-17	0	27.10	27.00	27.15	26.75	27.55	3,015,291	81,312,571	26.967	16.80	16.74	16.84	16.59	17.08	4,862,538	16.722	-1.45%
2014-07-16	0	27.50	27.45	27.50	27.00	27.70	2,312,959	63,607,824	27.501	17.05	17.02	17.05	16.74	17.18	3,729,939	17.053	0.73%
2014-07-15	0	27.30	27.25	27.40	27.00	27.45	1,632,825	44,516,006	27.263	16.93	16.90	16.99	16.74	17.02	2,633,137	16.906	1.11%
2014-07-14	0	27.00	27.00	27.15	26.85	27.45	1,374,012	37,260,141	27.118	16.74	16.74	16.84	16.65	17.02	2,215,768	16.816	0.00%
2014-07-11	0	27.00	27.00	27.10	26.50	27.10	2,277,382	61,293,495	26.914	16.74	16.74	16.80	16.43	16.80	3,672,567	16.690	-0.37%
2014-07-10	0	27.10	27.10	27.20	26.65	27.30	2,180,080	58,924,224	27.029	16.80	16.80	16.87	16.53	16.93	3,515,655	16.761	2.07%
2014-07-09	0	26.55	26.50	26.55	26.35	27.20	3,333,820	88,825,126	26.644	16.46	16.43	16.46	16.34	16.87	5,376,207	16.522	-0.56%
2014-07-08	0	26.70	26.70	26.80	26.70	27.45	3,534,334	95,325,729	26.971	16.56	16.56	16.62	16.56	17.02	5,699,561	16.725	-1.66%
2014-07-07	0	27.15	27.10	27.20	26.35	27.40	2,508,549	67,791,462	27.024	16.84	16.80	16.87	16.34	16.99	4,045,353	16.758	1.88%
2014-07-04	0	26.65	26.55	26.65	26.00	26.70	2,308,412	61,129,128	26.481	16.53	16.46	16.53	16.12	16.56	3,722,606	16.421	2.11%
2014-07-03	0	26.10	26.10	26.15	25.75	26.25	1,104,751	28,717,647	25.995	16.18	16.18	16.22	15.97	16.28	1,781,551	16.119	-0.19%
2014-07-02	0	26.15	26.10	26.20	25.60	26.20	2,719,480	70,721,599	26.006	16.22	16.18	16.25	15.87	16.25	4,385,506	16.126	1.75%
2014-06-30	0	25.70	25.55	25.60	24.60	26.05	5,846,366	149,462,879	25.565	15.94	15.84	15.87	15.25	16.15	9,428,005	15.853	3.84%
2014-06-27	0	24.75	24.65	24.75	24.15	24.80	1,021,866	25,099,986	24.563	15.35	15.29	15.35	14.98	15.38	1,647,888	15.232	0.00%
2014-06-26	0	24.75	24.75	24.80	24.15	24.90	2,013,300	49,566,962	24.620	15.35	15.35	15.38	14.98	15.44	3,246,701	15.267	2.27%
2014-06-25	0	24.20	24.20	24.25	24.00	24.35	987,291	23,914,254	24.222	15.01	15.01	15.04	14.88	15.10	1,592,132	15.020	-0.21%
2014-06-24	0	24.25	24.25	24.35	24.00	24.50	841,552	20,412,680	24.256	15.04	15.04	15.10	14.88	15.19	1,357,109	15.041	0.21%
2014-06-23	0	24.20	24.15	24.20	23.85	25.00	1,614,810	39,492,123	24.456	15.01	14.98	15.01	14.79	15.50	2,604,085	15.165	-1.22%
2014-06-20	0	24.50	24.45	24.50	23.90	24.50	1,060,748	25,872,571	24.391	15.19	15.16	15.19	14.82	15.19	1,710,590	15.125	1.66%
2014-06-19	0	24.10	24.00	24.10	23.80	24.60	1,044,700	25,112,212	24.038	14.94	14.88	14.94	14.76	15.25	1,684,711	14.906	-0.82%
2014-06-18	0	24.30	24.35	24.40	23.95	24.70	2,149,579	52,133,871	24.253	15.07	15.10	15.13	14.85	15.32	3,466,468	15.039	-1.02%
2014-06-17	0	24.55	24.40	24.55	24.15	24.80	1,545,820	37,816,910	24.464	15.22	15.13	15.22	14.98	15.38	2,492,830	15.170	-0.61%
2014-06-16	0	24.70	24.65	24.70	24.65	24.90	1,042,326	25,803,166	24.755	15.32	15.29	15.32	15.29	15.44	1,680,883	15.351	0.20%
2014-06-13	0	24.65	24.65	24.70	24.05	24.85	1,154,381	28,482,962	24.674	15.29	15.29	15.32	14.91	15.41	1,861,585	15.300	1.23%
2014-06-12	0	24.35	24.35	24.40	24.15	24.70	1,175,262	28,600,946	24.336	15.10	15.10	15.13	14.98	15.32	1,895,259	15.091	-1.62%
2014-06-11	0	24.75	24.70	24.75	24.45	24.85	772,196	19,059,225	24.682	15.35	15.32	15.35	15.16	15.41	1,245,264	15.305	0.20%
2014-06-10	0	24.70	24.65	24.70	24.10	24.85	3,742,121	92,354,813	24.680	15.32	15.29	15.32	14.94	15.41	6,034,644	15.304	2.49%
2014-06-09	0	24.10	24.05	24.10	23.70	24.50	2,051,557	49,463,090	24.110	14.94	14.91	14.94	14.70	15.19	3,308,395	14.951	-0.41%
2014-06-06	0	24.20	24.15	24.20	24.00	24.65	781,700	18,920,060	24.204	15.01	14.98	15.01	14.88	15.29	1,260,590	15.009	-0.41%
2014-06-05	0	24.30	24.20	24.25	23.65	24.40	1,214,870	29,461,575	24.251	15.07	15.01	15.04	14.67	15.13	1,959,132	15.038	0.83%
2014-06-04	0	24.10	24.10	24.15	23.45	24.40	1,810,154	43,202,844	23.867	14.94	14.94	14.98	14.54	15.13	2,919,102	14.800	-0.41%
2014-06-03	0	24.20	24.10	24.15	24.00	24.95	2,448,453	59,382,417	24.253	15.01	14.94	14.98	14.88	15.47	3,948,440	15.039	-0.21%
2014-05-30	0	24.25	24.05	24.30	23.80	24.40	2,085,848	50,379,593	24.153	15.04	14.91	15.07	14.76	15.13	3,363,694	14.977	1.68%
2014-05-29	0	23.85	23.80	23.85	23.55	24.60	4,604,200	111,054,265	24.120	14.79	14.76	14.79	14.60	15.25	7,424,855	14.957	1.27%
2014-05-28	0	23.55	23.40	23.60	23.05	23.85	1,690,819	39,747,604	23.508	14.60	14.51	14.63	14.29	14.79	2,726,660	14.577	1.73%
2014-05-27	0	23.15	23.15	23.20	23.10	23.60	559,900	13,040,343	23.291	14.36	14.36	14.39	14.32	14.63	902,910	14.443	-1.70%
2014-05-26	0	23.55	23.50	23.55	23.35	23.90	571,400	13,453,860	23.545	14.60	14.57	14.60	14.48	14.82	921,455	14.601	0.00%
2014-05-23	0	23.55	23.50	23.55	23.45	23.90	704,600	16,669,592	23.658	14.60	14.57	14.60	14.54	14.82	1,136,257	14.671	-0.21%
2014-05-22	0	23.60	23.55	23.60	23.30	24.20	1,653,800	39,466,237	23.864	14.63	14.60	14.63	14.45	15.01	2,666,962	14.798	1.02%
2014-05-21	0	23.55	23.45	23.55	23.05	23.60	419,500	9,838,192	23.452	14.49	14.43	14.49	14.18	14.52	681,960	14.426	1.29%
2014-05-20	0	23.25	23.20	23.35	23.20	23.75	695,376	16,249,822	23.368	14.30	14.27	14.36	14.27	14.61	1,130,437	14.375	-1.06%
2014-05-19	0	23.50	23.50	23.55	23.05	23.85	1,011,643	23,730,841	23.458	14.46	14.46	14.49	14.18	14.67	1,644,576	14.430	0.21%
2014-05-16	0	23.45	23.45	23.55	23.40	23.80	550,773	12,956,334	23.524	14.43	14.43	14.49	14.39	14.64	895,363	14.470	-0.42%
2014-05-15	0	23.55	23.50	23.55	23.25	24.10	689,702	16,257,008	23.571	14.49	14.46	14.49	14.30	14.82	1,121,213	14.499	-0.63%
2014-05-14	0	23.70	23.60	23.70	23.45	24.20	2,202,752	52,371,840	23.776	14.58	14.52	14.58	14.43	14.89	3,580,900	14.625	1.28%
2014-05-13	0	23.40	23.35	23.40	23.10	23.60	2,098,668	49,162,535	23.426	14.39	14.36	14.39	14.21	14.52	3,411,696	14.410	1.74%
2014-05-12	0	23.00	22.90	23.00	22.70	23.65	2,225,276	51,556,435	23.169	14.15	14.09	14.15	13.96	14.55	3,617,516	14.252	1.55%
2014-05-09	0	22.65	22.65	22.70	22.50	23.20	1,111,481	25,363,626	22.820	13.93	13.93	13.96	13.84	14.27	1,806,877	14.037	0.22%
2014-05-08	0	22.60	22.60	22.65	22.50	23.05	1,920,611	43,540,503	22.670	13.90	13.90	13.93	13.84	14.18	3,122,238	13.945	0.22%
2014-05-07	0	22.55	22.55	22.65	22.35	22.85	1,946,300	43,848,040	22.529	13.87	13.87	13.93	13.75	14.06	3,164,000	13.858	-1.53%
2014-05-05	0	22.90	22.90	22.95	22.60	23.40	679,600	15,541,152	22.868	14.09	14.09	14.12	13.90	14.39	1,104,791	14.067	-0.65%
2014-05-02	0	23.05	22.95	23.05	22.45	23.80	1,919,247	44,348,346	23.107	14.18	14.12	14.18	13.81	14.64	3,120,021	14.214	0.88%
2014-04-30	0	22.85	22.80	22.95	22.35	23.10	1,898,100	43,193,685	22.756	14.06	14.03	14.12	13.75	14.21	3,085,643	13.998	0.22%
2014-04-29	0	22.80	22.75	22.90	22.10	23.10	1,729,490	39,204,378	22.668	14.03	13.99	14.09	13.59	14.21	2,811,543	13.944	1.11%
2014-04-28	0	22.55	22.55	22.60	22.10	22.65	1,601,400	36,037,532	22.504	13.87	13.87	13.90	13.59	13.93	2,603,313	13.843	-0.22%
2014-04-25	0	22.60	22.60	22.65	22.30	22.75	1,972,700	44,321,417	22.467	13.90	13.90	13.93	13.72	13.99	3,206,917	13.821	-0.66%
2014-04-24	0	22.75	22.75	22.80	22.55	22.85	839,600	19,065,560	22.708	13.99	13.99	14.03	13.87	14.06	1,364,894	13.969	0.00%
2014-04-23	0	22.75	22.70	22.75	22.55	23.25	2,044,900	46,423,683	22.702	13.99	13.96	13.99	13.87	14.30	3,324,289	13.965	-1.52%
2014-04-22	0	23.10	23.10	23.15	22.80	23.45	746,542	17,169,382	22.999	14.21	14.21	14.24	14.03	14.43	1,213,615	14.147	-0.22%
2014-04-17	0	23.15	23.10	23.20	23.00	23.35	1,212,873	28,089,478	23.160	14.24	14.21	14.27	14.15	14.36	1,971,705	14.246	0.00%
2014-04-16	0	23.15	23.15	23.20	22.90	23.85	2,004,900	46,639,897	23.263	14.24	14.24	14.27	14.09	14.67	3,259,263	14.310	-0.86%
2014-04-15	0	23.35	23.35	23.40	23.20	24.25	3,031,100	71,021,888	23.431	14.36	14.36	14.39	14.27	14.92	4,927,503	14.413	-3.11%
2014-04-14	0	24.10	24.05	24.15	23.75	24.60	3,027,200	72,942,795	24.096	14.82	14.79	14.86	14.61	15.13	4,921,163	14.822	-0.62%
2014-04-11	0	24.25	24.20	24.25	23.70	25.20	9,396,423	229,440,215	24.418	14.92	14.89	14.92	14.58	15.50	15,275,281	15.020	-1.02%
2014-04-10	0	24.50	24.45	24.50	23.40	24.95	8,265,800	201,382,284	24.363	15.07	15.04	15.07	14.39	15.35	13,437,285	14.987	2.94%
2014-04-09	0	23.80	23.70	23.80	23.70	24.50	2,089,808	49,960,393	23.907	14.64	14.58	14.64	14.58	15.07	3,397,293	14.706	-2.06%
2014-04-08	0	24.30	24.30	24.40	24.00	24.50	2,260,400	55,011,840	24.337	14.95	14.95	15.01	14.76	15.07	3,674,616	14.971	1.67%
2014-04-07	0	23.90	23.85	23.90	23.55	24.30	2,044,000	48,868,867	23.908	14.70	14.67	14.70	14.49	14.95	3,322,825	14.707	1.06%
2014-04-04	0	23.65	23.60	23.65	23.60	24.15	1,372,602	32,710,427	23.831	14.55	14.52	14.55	14.52	14.86	2,231,368	14.659	0.21%
2014-04-03	0	23.60	23.60	23.65	23.50	24.40	4,209,354	100,768,675	23.939	14.52	14.52	14.55	14.46	15.01	6,842,930	14.726	1.29%
2014-04-02	0	23.30	23.25	23.40	23.20	23.75	1,359,700	31,798,330	23.386	14.33	14.30	14.39	14.27	14.61	2,210,394	14.386	-1.06%
2014-04-01	0	23.55	23.50	23.55	23.05	24.00	2,156,623	50,622,105	23.473	14.49	14.46	14.49	14.18	14.76	3,505,911	14.439	0.43%
2014-03-31	0	23.45	23.35	23.45	22.55	23.70	3,672,480	85,716,538	23.340	14.43	14.36	14.43	13.87	14.58	5,970,161	14.357	1.52%
2014-03-28	0	23.10	23.05	23.10	22.90	23.60	2,816,013	65,248,396	23.171	14.21	14.18	14.21	14.09	14.52	4,577,847	14.253	0.43%
2014-03-27	0	23.00	22.95	23.00	22.55	23.80	4,264,927	98,199,077	23.025	14.15	14.12	14.15	13.87	14.64	6,933,272	14.163	1.10%
2014-03-26	0	22.75	22.70	22.75	22.60	23.35	2,386,541	54,616,731	22.885	13.99	13.96	13.99	13.90	14.36	3,879,677	14.078	1.56%
2014-03-25	0	22.40	22.35	22.40	22.25	22.90	2,145,352	48,327,345	22.527	13.78	13.75	13.78	13.69	14.09	3,487,588	13.857	-0.22%
2014-03-24	0	22.45	22.45	22.50	22.15	22.75	2,192,578	49,287,419	22.479	13.81	13.81	13.84	13.63	13.99	3,564,361	13.828	2.51%
2014-03-21	0	21.90	21.85	21.95	21.25	22.35	2,419,500	52,783,666	21.816	13.47	13.44	13.50	13.07	13.75	3,933,256	13.420	2.34%
2014-03-20	0	21.40	21.35	21.40	21.10	21.90	2,505,241	53,589,446	21.391	13.16	13.13	13.16	12.98	13.47	4,072,641	13.158	-2.51%
2014-03-19	0	21.95	21.90	21.95	21.30	21.95	2,022,567	44,116,017	21.812	13.50	13.47	13.50	13.10	13.50	3,287,983	13.417	0.23%
2014-03-18	0	21.90	21.85	21.90	21.35	22.00	2,031,594	44,355,290	21.833	13.47	13.44	13.47	13.13	13.53	3,302,658	13.430	2.10%
2014-03-17	0	21.45	21.40	21.50	21.30	21.80	2,654,021	56,960,925	21.462	13.19	13.16	13.23	13.10	13.41	4,314,505	13.202	-1.61%
2014-03-14	0	21.80	21.75	21.80	21.30	21.90	2,520,008	54,282,058	21.540	13.41	13.38	13.41	13.10	13.47	4,096,647	13.250	-0.68%
2014-03-13	0	21.95	21.95	22.00	21.55	22.30	2,403,484	52,663,021	21.911	13.50	13.50	13.53	13.26	13.72	3,907,220	13.478	-1.13%
2014-03-12	0	22.20	22.15	22.25	21.60	22.25	2,626,600	57,658,840	21.952	13.66	13.63	13.69	13.29	13.69	4,269,928	13.503	-1.33%
2014-03-11	0	22.50	22.50	22.55	22.10	22.80	2,473,483	55,508,694	22.442	13.84	13.84	13.87	13.59	14.03	4,021,014	13.805	-1.10%
2014-03-10	0	22.75	22.65	22.75	22.40	22.90	1,832,900	41,508,638	22.646	13.99	13.93	13.99	13.78	14.09	2,979,651	13.931	-1.30%
2014-03-07	0	23.05	22.90	23.05	22.65	23.25	5,633,754	129,462,314	22.980	14.18	14.09	14.18	13.93	14.30	9,158,504	14.136	0.44%
2014-03-06	0	22.95	22.90	23.00	22.80	23.20	4,284,800	98,472,032	22.982	14.12	14.09	14.15	14.03	14.27	6,965,579	14.137	-0.65%
2014-03-05	0	23.10	23.05	23.10	23.00	23.90	2,976,260	69,211,428	23.255	14.21	14.18	14.21	14.15	14.70	4,838,352	14.305	-1.49%
2014-03-04	0	23.45	23.40	23.45	23.05	23.65	4,053,000	94,330,655	23.274	14.43	14.39	14.43	14.18	14.55	6,588,753	14.317	-1.05%
2014-03-03	0	23.70	23.65	23.70	23.50	24.20	5,498,260	131,621,752	23.939	14.58	14.55	14.58	14.46	14.89	8,938,238	14.726	-3.46%
2014-02-28	0	24.55	24.35	24.55	24.10	25.05	10,343,264	253,104,527	24.471	15.10	14.98	15.10	14.82	15.41	16,814,511	15.053	1.45%
2014-02-27	0	24.20	24.15	24.20	24.05	24.65	3,476,731	84,409,719	24.279	14.89	14.86	14.89	14.79	15.16	5,651,942	14.935	-2.02%
2014-02-26	0	24.70	24.60	24.65	23.70	24.85	2,544,400	62,055,930	24.389	15.19	15.13	15.16	14.58	15.29	4,136,300	15.003	1.44%
2014-02-25	0	24.35	24.35	24.40	23.60	24.85	2,598,400	62,721,520	24.139	14.98	14.98	15.01	14.52	15.29	4,224,085	14.849	-0.61%
2014-02-24	0	24.50	24.45	24.55	23.20	24.90	2,448,200	59,255,957	24.204	15.07	15.04	15.10	14.27	15.32	3,979,913	14.889	-0.81%
2014-02-21	0	24.70	24.70	24.75	24.40	25.00	1,506,498	37,146,926	24.658	15.19	15.19	15.22	15.01	15.38	2,449,036	15.168	-0.20%
2014-02-20	0	24.75	24.65	24.75	24.40	25.10	3,259,000	80,510,703	24.704	15.22	15.16	15.22	15.01	15.44	5,297,988	15.196	-0.60%
2014-02-19	0	24.90	24.90	24.95	24.35	25.10	4,703,497	116,848,104	24.843	15.32	15.32	15.35	14.98	15.44	7,646,233	15.282	1.63%
2014-02-18	0	24.50	24.45	24.50	24.15	24.90	5,678,364	139,568,281	24.579	15.07	15.04	15.07	14.86	15.32	9,231,024	15.119	2.73%
2014-02-17	0	23.85	23.85	23.90	23.80	24.40	4,512,130	108,227,389	23.986	14.67	14.67	14.70	14.64	15.01	7,335,137	14.755	1.49%
2014-02-14	0	23.50	23.50	23.55	23.10	24.00	2,537,400	59,312,175	23.375	14.46	14.46	14.49	14.21	14.76	4,124,920	14.379	-1.05%
2014-02-13	0	23.75	23.70	23.75	23.50	24.20	2,022,100	48,027,645	23.751	14.61	14.58	14.61	14.46	14.89	3,287,224	14.610	-0.84%
2014-02-12	0	23.95	23.90	23.95	23.60	24.40	2,791,600	67,702,827	24.252	14.73	14.70	14.73	14.52	15.01	4,538,160	14.919	0.21%
2014-02-11	0	23.90	23.85	23.95	22.60	24.00	4,492,960	106,799,759	23.771	14.70	14.67	14.73	13.90	14.76	7,303,973	14.622	4.37%
2014-02-10	0	22.90	22.85	22.90	22.75	23.50	1,126,900	25,971,788	23.047	14.09	14.06	14.09	13.99	14.46	1,831,943	14.177	-1.29%
2014-02-07	0	23.20	23.15	23.25	22.50	23.40	1,921,200	44,473,641	23.149	14.27	14.24	14.30	13.84	14.39	3,123,196	14.240	1.75%
2014-02-06	0	22.80	22.75	22.80	22.45	22.85	1,905,429	43,222,602	22.684	14.03	13.99	14.03	13.81	14.06	3,097,558	13.954	1.11%
2014-02-05	0	22.55	22.50	22.55	22.20	23.60	4,409,000	99,408,324	22.547	13.87	13.84	13.87	13.66	14.52	7,167,484	13.869	-1.53%
2014-02-04	0	22.90	22.90	22.95	22.20	22.95	2,131,354	48,182,765	22.607	14.09	14.09	14.12	13.66	14.12	3,464,832	13.906	-0.87%
2014-01-30	0	23.10	23.00	23.05	22.60	23.45	1,833,200	42,490,917	23.179	14.21	14.15	14.18	13.90	14.43	2,980,139	14.258	-0.22%
2014-01-29	0	23.15	23.15	23.20	23.05	24.25	3,598,700	84,393,571	23.451	14.24	14.24	14.27	14.18	14.92	5,850,221	14.426	-1.28%
2014-01-28	0	23.45	23.45	23.50	23.20	24.10	2,119,450	49,769,409	23.482	14.43	14.43	14.46	14.27	14.82	3,445,481	14.445	-0.42%
2014-01-27	0	23.55	23.55	23.60	22.35	23.65	7,810,700	180,393,586	23.096	14.49	14.49	14.52	13.75	14.55	12,697,452	14.207	-1.88%
2014-01-24	0	24.00	24.00	24.05	23.60	24.75	1,764,400	42,475,861	24.074	14.76	14.76	14.79	14.52	15.22	2,868,294	14.809	-0.62%
2014-01-23	0	24.15	24.15	24.25	23.65	24.65	5,858,565	140,740,483	24.023	14.86	14.86	14.92	14.55	15.16	9,523,967	14.778	-1.23%
2014-01-22	0	24.45	24.40	24.50	24.00	24.70	4,359,600	106,456,174	24.419	15.04	15.01	15.07	14.76	15.19	7,087,177	15.021	0.62%
2014-01-21	0	24.30	24.30	24.40	23.90	24.70	3,357,000	82,158,183	24.474	14.95	14.95	15.01	14.70	15.19	5,457,302	15.055	1.67%
2014-01-20	0	23.90	23.85	23.90	23.35	24.10	2,099,631	49,889,780	23.761	14.70	14.67	14.70	14.36	14.82	3,413,262	14.616	-1.65%
2014-01-17	0	24.30	24.25	24.35	24.05	24.60	3,364,012	81,686,945	24.283	14.95	14.92	14.98	14.79	15.13	5,468,701	14.937	-1.82%
2014-01-16	0	24.75	24.65	24.70	24.20	25.00	4,619,660	113,855,331	24.646	15.22	15.16	15.19	14.89	15.38	7,509,943	15.161	1.02%
2014-01-15	0	24.50	24.45	24.50	24.10	25.05	6,078,127	149,151,187	24.539	15.07	15.04	15.07	14.82	15.41	9,880,898	15.095	-0.61%
2014-01-14	0	24.65	24.65	24.70	24.25	24.85	5,489,900	135,107,547	24.610	15.16	15.16	15.19	14.92	15.29	8,924,647	15.139	0.00%
2014-01-13	0	24.65	24.60	24.70	24.30	25.10	2,624,300	64,676,129	24.645	15.16	15.13	15.19	14.95	15.44	4,266,189	15.160	-0.40%
2014-01-10	0	24.75	24.65	24.75	24.50	25.30	5,242,692	129,613,647	24.723	15.22	15.16	15.22	15.07	15.56	8,522,774	15.208	-2.17%
2014-01-09	0	25.30	25.30	25.35	25.15	26.15	6,476,687	165,798,072	25.599	15.56	15.56	15.59	15.47	16.09	10,528,816	15.747	-1.56%
2014-01-08	0	25.70	25.65	25.75	25.10	25.95	3,974,375	101,989,623	25.662	15.81	15.78	15.84	15.44	15.96	6,460,937	15.786	2.59%
2014-01-07	0	25.05	24.95	25.05	24.75	25.55	3,586,500	89,927,187	25.074	15.41	15.35	15.41	15.22	15.72	5,830,388	15.424	-0.40%
2014-01-06	0	25.15	25.10	25.15	24.60	25.25	2,510,435	62,735,575	24.990	15.47	15.44	15.47	15.13	15.53	4,081,085	15.372	-0.20%
2014-01-03	0	25.20	25.15	25.25	24.55	25.60	3,719,426	92,758,399	24.939	15.50	15.47	15.53	15.10	15.75	6,046,479	15.341	-2.33%
2014-01-02	0	25.80	25.80	25.85	25.55	26.20	1,388,865	35,700,327	25.705	15.87	15.87	15.90	15.72	16.12	2,257,806	15.812	-0.77%
2013-12-31	0	26.00	25.90	26.10	25.85	26.40	1,955,600	51,066,310	26.113	15.99	15.93	16.06	15.90	16.24	3,179,118	16.063	0.19%
2013-12-30	0	25.95	25.95	26.00	25.90	27.00	2,330,008	60,912,555	26.143	15.96	15.96	15.99	15.93	16.61	3,787,774	16.081	-2.26%
2013-12-27	0	26.55	26.45	26.50	25.80	26.95	953,700	25,448,965	26.685	16.33	16.27	16.30	15.87	16.58	1,550,381	16.415	0.38%
2013-12-24	0	26.45	26.35	26.45	26.10	26.65	1,355,654	35,751,599	26.372	16.27	16.21	16.27	16.06	16.39	2,203,817	16.223	2.32%
2013-12-23	0	25.85	25.80	25.90	25.65	26.50	2,456,933	63,654,000	25.908	15.90	15.87	15.93	15.78	16.30	3,994,109	15.937	-0.96%
2013-12-20	0	26.10	26.10	26.20	25.50	26.60	5,280,470	137,325,805	26.006	16.06	16.06	16.12	15.69	16.36	8,584,188	15.998	-0.76%
2013-12-19	0	26.30	26.25	26.40	26.05	28.00	5,360,700	143,151,430	26.704	16.18	16.15	16.24	16.02	17.22	8,714,614	16.427	-4.71%
2013-12-18	0	27.60	27.55	27.60	26.85	28.00	3,921,900	108,271,205	27.607	16.98	16.95	16.98	16.52	17.22	6,375,631	16.982	2.60%
2013-12-17	0	26.90	26.85	26.90	26.50	27.20	1,942,834	52,209,090	26.873	16.55	16.52	16.55	16.30	16.73	3,158,365	16.530	-0.19%
2013-12-16	0	26.95	26.85	26.95	26.45	27.25	5,595,612	150,153,437	26.834	16.58	16.52	16.58	16.27	16.76	9,096,498	16.507	0.00%
2013-12-13	0	26.95	26.85	26.95	26.50	27.25	4,344,500	116,965,742	26.923	16.58	16.52	16.58	16.30	16.76	7,062,630	16.561	0.94%
2013-12-12	0	26.70	26.70	26.75	26.60	27.60	4,182,200	112,783,785	26.968	16.42	16.42	16.45	16.36	16.98	6,798,787	16.589	0.19%
2013-12-11	0	26.65	26.60	26.70	26.30	28.20	6,127,107	164,075,516	26.779	16.39	16.36	16.42	16.18	17.35	9,960,522	16.473	-4.99%
2013-12-10	0	28.05	28.00	28.05	27.85	28.50	2,621,956	73,612,484	28.075	17.25	17.22	17.25	17.13	17.53	4,262,379	17.270	-0.18%
2013-12-09	0	28.10	28.05	28.10	27.75	28.65	3,191,234	89,774,664	28.132	17.29	17.25	17.29	17.07	17.62	5,187,825	17.305	-0.18%
2013-12-06	0	28.15	28.00	28.15	27.70	28.30	7,643,375	214,491,088	28.062	17.32	17.22	17.32	17.04	17.41	12,425,441	17.262	0.00%
2013-12-05	0	28.15	28.10	28.20	27.90	28.65	7,739,085	218,375,494	28.217	17.32	17.29	17.35	17.16	17.62	12,581,032	17.358	-0.71%
2013-12-04	0	28.35	28.35	28.50	28.00	28.95	7,705,268	219,962,232	28.547	17.44	17.44	17.53	17.22	17.81	12,526,057	17.560	-0.87%
2013-12-03	0	28.60	28.55	28.60	28.35	29.05	5,634,496	162,217,648	28.790	17.59	17.56	17.59	17.44	17.87	9,159,710	17.710	-0.87%
2013-12-02	0	28.85	28.65	28.90	27.55	29.45	8,848,338	254,702,101	28.785	17.75	17.62	17.78	16.95	18.12	14,384,287	17.707	4.15%
2013-11-29	0	27.70	27.65	27.75	27.25	28.00	2,567,182	70,990,717	27.653	17.04	17.01	17.07	16.76	17.22	4,173,335	17.011	0.00%
2013-11-28	0	27.70	27.60	27.70	27.30	28.35	5,979,939	167,482,502	28.007	17.04	16.98	17.04	16.79	17.44	9,721,279	17.228	0.73%
2013-11-27	0	27.50	27.40	27.45	26.95	27.65	5,610,054	153,101,077	27.291	16.92	16.85	16.89	16.58	17.01	9,119,976	16.787	1.48%
2013-11-26	0	27.10	27.05	27.15	26.65	27.25	7,050,331	190,157,199	26.971	16.67	16.64	16.70	16.39	16.76	11,461,360	16.591	0.00%
2013-11-25	0	27.10	27.10	27.15	27.00	27.90	9,229,951	252,161,525	27.320	16.67	16.67	16.70	16.61	17.16	15,004,656	16.806	-1.09%
2013-11-22	0	27.40	27.30	27.35	26.90	28.00	11,703,174	319,758,057	27.322	16.85	16.79	16.82	16.55	17.22	19,025,247	16.807	2.24%
2013-11-21	0	26.80	26.75	26.85	25.90	27.10	325,963,224	8,195,349,119	25.142	16.49	16.45	16.52	15.93	16.67	529,901,613	15.466	-1.11%
2013-11-20	0	27.10	27.05	27.15	26.90	27.45	4,232,700	114,662,831	27.090	16.67	16.64	16.70	16.55	16.89	6,880,882	16.664	0.74%
2013-11-19	0	26.90	26.85	26.90	26.55	27.45	10,923,300	294,555,756	26.966	16.55	16.52	16.55	16.33	16.89	17,757,446	16.588	1.32%
2013-11-18	0	26.55	26.50	26.55	25.65	26.65	8,281,200	217,699,487	26.288	16.33	16.30	16.33	15.78	16.39	13,462,320	16.171	7.49%
2013-11-15	0	24.70	24.65	24.75	22.90	27.30	10,110,200	246,644,524	24.396	15.19	15.16	15.22	14.09	16.79	16,435,631	15.007	8.33%
2013-11-14	0	22.80	22.75	22.90	22.35	23.00	2,456,100	56,026,952	22.811	14.03	13.99	14.09	13.75	14.15	3,992,755	14.032	2.24%
2013-11-13	0	22.30	22.30	22.35	22.20	22.60	2,255,841	50,394,249	22.340	13.72	13.72	13.75	13.66	13.90	3,667,204	13.742	-1.76%
2013-11-12	0	22.70	22.70	22.75	22.45	22.90	2,133,400	48,403,820	22.689	13.96	13.96	13.99	13.81	14.09	3,468,158	13.957	-0.22%
2013-11-11	0	22.75	22.70	22.75	21.40	22.90	2,724,000	60,810,320	22.324	13.99	13.96	13.99	13.16	14.09	4,428,266	13.732	3.88%
2013-11-08	0	21.90	21.85	21.90	21.70	22.00	892,070	19,504,023	21.864	13.47	13.44	13.47	13.35	13.53	1,450,192	13.449	-0.45%
2013-11-07	0	22.00	22.00	22.05	21.80	22.20	1,621,700	35,579,506	21.940	13.53	13.53	13.56	13.41	13.66	2,636,314	13.496	-0.45%
2013-11-06	0	22.10	22.10	22.15	21.85	23.00	4,765,700	106,265,629	22.298	13.59	13.59	13.63	13.44	14.15	7,747,353	13.716	-3.07%
2013-11-05	0	22.80	22.80	22.85	22.10	23.10	2,361,892	53,670,117	22.723	14.03	14.03	14.06	13.59	14.21	3,839,606	13.978	0.88%
2013-11-04	0	22.60	22.60	22.70	22.50	23.20	1,878,400	42,916,745	22.848	13.90	13.90	13.96	13.84	14.27	3,053,618	14.054	-0.88%
2013-11-01	0	22.80	22.80	22.85	21.85	22.85	2,873,903	64,585,294	22.473	14.03	14.03	14.06	13.44	14.06	4,671,956	13.824	4.35%
2013-10-31	0	21.85	21.75	21.90	21.65	22.60	4,218,800	93,175,916	22.086	13.44	13.38	13.47	13.32	13.90	6,858,286	13.586	-0.23%
2013-10-30	0	21.90	21.80	21.90	21.05	22.00	1,531,440	33,125,436	21.630	13.47	13.41	13.47	12.95	13.53	2,489,583	13.306	3.55%
2013-10-29	0	21.15	21.15	21.20	20.85	21.50	1,488,900	31,586,085	21.214	13.01	13.01	13.04	12.83	13.23	2,420,428	13.050	1.44%
2013-10-28	0	20.85	20.80	20.90	20.60	21.00	2,086,720	43,392,026	20.794	12.83	12.79	12.86	12.67	12.92	3,392,273	12.791	0.24%
2013-10-25	0	20.80	20.80	20.85	20.75	21.20	2,343,500	48,940,837	20.884	12.79	12.79	12.83	12.76	13.04	3,809,707	12.846	-1.65%
2013-10-24	0	21.15	21.15	21.20	21.10	21.50	1,594,876	33,890,278	21.250	13.01	13.01	13.04	12.98	13.23	2,592,708	13.071	-2.08%
2013-10-23	0	21.60	21.60	21.65	21.60	22.65	2,576,337	56,800,587	22.047	13.29	13.29	13.32	13.29	13.93	4,188,218	13.562	-4.64%
2013-10-22	0	22.65	22.60	22.65	22.40	22.70	820,966	18,559,284	22.607	13.93	13.90	13.93	13.78	13.96	1,334,602	13.906	0.67%
2013-10-21	0	22.50	22.45	22.50	22.30	22.70	780,790	17,605,192	22.548	13.84	13.81	13.84	13.72	13.96	1,269,290	13.870	0.22%
2013-10-18	0	22.45	22.35	22.45	22.25	22.50	914,600	20,503,562	22.418	13.81	13.75	13.81	13.69	13.84	1,486,818	13.790	0.90%
2013-10-17	0	22.25	22.20	22.30	22.15	22.70	1,195,600	26,733,359	22.360	13.69	13.66	13.72	13.63	13.96	1,943,625	13.754	-0.89%
2013-10-16	0	22.45	22.45	22.55	22.35	22.70	1,661,900	37,482,786	22.554	13.81	13.81	13.87	13.75	13.96	2,701,665	13.874	-0.22%
2013-10-15	0	22.50	22.45	22.50	22.40	22.75	1,330,926	29,993,278	22.536	13.84	13.81	13.84	13.78	13.99	2,163,618	13.863	0.00%
2013-10-11	0	22.50	22.50	22.55	22.50	22.85	1,999,200	45,169,323	22.594	13.84	13.84	13.87	13.84	14.06	3,249,996	13.898	0.45%
2013-10-10	0	22.40	22.35	22.45	22.10	22.55	1,075,480	24,011,889	22.327	13.78	13.75	13.81	13.59	13.87	1,748,352	13.734	-0.22%
2013-10-09	0	22.45	22.45	22.50	22.20	22.85	2,893,424	64,662,895	22.348	13.81	13.81	13.84	13.66	14.06	4,703,690	13.747	-1.97%
2013-10-08	0	22.90	22.85	22.90	22.30	22.90	1,209,705	27,503,174	22.735	14.09	14.06	14.09	13.72	14.09	1,966,555	13.985	1.78%
2013-10-07	0	22.50	22.45	22.50	22.10	22.95	2,013,500	44,968,215	22.333	13.84	13.81	13.84	13.59	14.12	3,273,243	13.738	-1.96%
2013-10-04	0	22.95	22.85	22.95	22.45	23.10	749,036	17,157,228	22.906	14.12	14.06	14.12	13.81	14.21	1,217,669	14.090	1.10%
2013-10-03	0	22.70	22.65	22.75	22.05	22.80	1,188,400	26,798,064	22.550	13.96	13.93	13.99	13.56	14.03	1,931,921	13.871	2.95%
2013-10-02	0	22.05	22.00	22.05	22.00	22.50	923,078	20,569,516	22.284	13.56	13.53	13.56	13.53	13.84	1,500,600	13.708	-0.90%
2013-09-30	0	22.25	22.20	22.35	22.05	22.40	1,549,000	34,466,150	22.251	13.69	13.66	13.75	13.56	13.78	2,518,129	13.687	-1.11%
2013-09-27	0	22.50	22.45	22.55	22.20	22.75	1,068,381	23,977,187	22.443	13.84	13.81	13.87	13.66	13.99	1,736,812	13.805	-0.44%
2013-09-26	0	22.60	22.60	22.70	22.55	22.90	1,349,100	30,579,300	22.666	13.90	13.90	13.96	13.87	14.09	2,193,162	13.943	-1.31%
2013-09-25	0	22.90	22.90	22.95	22.70	23.00	1,826,100	41,713,344	22.843	14.09	14.09	14.12	13.96	14.15	2,968,597	14.052	0.44%
2013-09-24	0	22.80	22.75	22.85	22.70	23.80	2,855,100	65,530,017	22.952	14.03	13.99	14.06	13.96	14.64	4,641,389	14.119	-3.59%
2013-09-23	0	23.65	23.55	23.65	22.35	23.70	1,079,000	25,290,647	23.439	14.55	14.49	14.55	13.75	14.58	1,754,075	14.418	-0.21%
2013-09-19	0	23.70	23.60	23.75	23.45	23.80	3,921,741	92,838,074	23.673	14.58	14.52	14.61	14.43	14.64	6,375,372	14.562	2.82%
2013-09-18	0	23.05	23.00	23.05	22.55	23.20	2,291,341	52,474,916	22.901	14.18	14.15	14.18	13.87	14.27	3,724,915	14.088	0.44%
2013-09-17	0	22.95	22.85	23.00	22.75	23.70	2,293,480	53,250,746	23.218	14.12	14.06	14.15	13.99	14.58	3,728,392	14.282	-2.55%
2013-09-16	0	23.55	23.50	23.55	23.50	23.75	3,298,900	77,844,025	23.597	14.49	14.46	14.49	14.46	14.61	5,362,852	14.515	1.07%
2013-09-13	0	23.30	23.20	23.25	22.95	23.50	3,478,100	80,836,215	23.242	14.33	14.27	14.30	14.12	14.46	5,654,168	14.297	-0.64%
2013-09-12	0	23.45	23.40	23.45	23.20	23.50	2,832,900	66,236,642	23.381	14.43	14.39	14.43	14.27	14.46	4,605,300	14.383	1.96%
2013-09-11	0	23.00	22.95	23.05	22.85	23.45	3,875,293	89,949,681	23.211	14.15	14.12	14.18	14.06	14.43	6,299,864	14.278	0.44%
2013-09-10	0	22.90	22.80	22.90	22.40	23.10	2,741,438	62,479,281	22.791	14.09	14.03	14.09	13.78	14.21	4,456,614	14.019	0.44%
2013-09-09	0	22.80	22.75	22.80	22.25	22.85	7,537,200	170,667,541	22.643	14.03	13.99	14.03	13.69	14.06	12,252,838	13.929	3.64%
2013-09-06	0	22.00	21.95	22.05	21.60	22.05	1,460,454	31,979,872	21.897	13.53	13.50	13.56	13.29	13.56	2,374,185	13.470	0.46%
2013-09-05	0	21.90	21.85	21.90	21.75	22.05	2,196,699	48,118,701	21.905	13.47	13.44	13.47	13.38	13.56	3,571,060	13.475	1.39%
2013-09-04	0	21.60	21.55	21.60	21.10	21.95	1,557,580	33,722,189	21.650	13.29	13.26	13.29	12.98	13.50	2,532,078	13.318	0.23%
2013-09-03	0	21.55	21.50	21.55	21.20	21.75	2,385,250	51,428,835	21.561	13.26	13.23	13.26	13.04	13.38	3,877,578	13.263	1.41%
2013-09-02	0	21.25	21.20	21.25	20.85	21.50	3,364,091	71,149,737	21.150	13.07	13.04	13.07	12.83	13.23	5,468,829	13.010	0.47%
2013-08-30	0	21.15	21.05	21.10	20.45	21.35	7,512,300	158,937,230	21.157	13.01	12.95	12.98	12.58	13.13	12,212,359	13.014	1.93%
2013-08-29	0	20.75	20.75	20.85	20.40	20.95	2,174,100	44,817,935	20.615	12.76	12.76	12.83	12.55	12.89	3,534,322	12.681	0.97%
2013-08-28	0	20.55	20.55	20.60	20.30	20.85	3,901,300	80,271,598	20.576	12.64	12.64	12.67	12.49	12.83	6,342,142	12.657	-3.52%
2013-08-27	0	21.30	21.25	21.30	21.00	21.65	2,307,800	49,123,600	21.286	13.10	13.07	13.10	12.92	13.32	3,751,672	13.094	-0.47%
2013-08-26	0	21.40	21.40	21.45	20.95	21.65	2,279,500	48,709,053	21.368	13.16	13.16	13.19	12.89	13.32	3,705,666	13.144	2.64%
2013-08-23	0	20.85	20.85	20.90	20.60	21.70	2,603,370	54,864,575	21.074	12.83	12.83	12.86	12.67	13.35	4,232,164	12.964	-2.80%
2013-08-22	0	21.45	21.40	21.50	20.50	21.50	2,322,620	49,103,929	21.142	13.19	13.16	13.23	12.61	13.23	3,775,764	13.005	1.90%
2013-08-21	0	21.05	21.00	21.15	20.65	21.35	2,126,600	44,471,396	20.912	12.95	12.92	13.01	12.70	13.13	3,457,104	12.864	-0.47%
2013-08-20	0	21.15	21.10	21.25	21.00	21.80	2,897,200	61,569,556	21.251	13.01	12.98	13.07	12.92	13.41	4,709,829	13.073	-1.86%
2013-08-19	0	21.55	21.50	21.60	21.45	22.20	3,282,420	71,422,215	21.759	13.26	13.23	13.29	13.19	13.66	5,336,061	13.385	-3.15%
2013-08-16	0	22.25	22.20	22.25	21.60	22.75	3,523,648	77,908,751	22.110	13.69	13.66	13.69	13.29	13.99	5,728,213	13.601	0.91%
2013-08-15	0	22.05	22.00	22.05	21.60	22.35	6,946,600	153,892,161	22.154	13.56	13.53	13.56	13.29	13.75	11,292,730	13.628	0.92%
2013-08-13	0	21.85	21.80	21.85	21.20	21.95	4,301,747	93,341,549	21.699	13.44	13.41	13.44	13.04	13.50	6,993,128	13.348	2.10%
2013-08-12	0	21.40	21.35	21.40	20.20	21.45	4,885,000	102,968,777	21.079	13.16	13.13	13.16	12.43	13.19	7,941,293	12.966	4.39%
2013-08-09	0	20.50	20.45	20.50	20.30	20.90	1,490,100	30,560,212	20.509	12.61	12.58	12.61	12.49	12.86	2,422,379	12.616	0.00%
2013-08-08	0	20.50	20.40	20.50	20.15	20.75	2,232,560	45,696,237	20.468	12.61	12.55	12.61	12.40	12.76	3,629,358	12.591	1.99%
2013-08-07	0	20.10	20.10	20.15	20.05	20.85	2,276,600	46,477,482	20.415	12.36	12.36	12.40	12.33	12.83	3,700,951	12.558	-1.95%
2013-08-06	0	20.50	20.50	20.55	20.50	21.10	5,112,500	105,476,923	20.631	12.61	12.61	12.64	12.61	12.98	8,311,128	12.691	-3.07%
2013-08-05	0	21.15	21.05	21.20	20.85	21.25	1,789,900	37,764,204	21.099	13.01	12.95	13.04	12.83	13.07	2,909,748	12.979	1.20%
2013-08-02	0	20.90	20.85	20.90	20.80	21.40	1,963,300	41,155,593	20.963	12.86	12.83	12.86	12.79	13.16	3,191,636	12.895	-0.71%
2013-08-01	0	21.05	21.00	21.10	20.85	21.25	2,787,400	58,648,980	21.041	12.95	12.92	12.98	12.83	13.07	4,531,333	12.943	0.96%
2013-07-31	0	20.85	20.85	20.95	20.75	21.40	3,026,900	63,702,670	21.046	12.83	12.83	12.89	12.76	13.16	4,920,675	12.946	-0.24%
2013-07-30	0	20.90	20.85	20.90	20.80	21.55	3,192,033	67,422,657	21.122	12.86	12.83	12.86	12.79	13.26	5,189,124	12.993	-0.71%
2013-07-29	0	21.05	21.05	21.10	20.90	21.55	3,879,500	81,902,835	21.112	12.95	12.95	12.98	12.86	13.26	6,306,703	12.987	-3.00%
2013-07-26	0	21.70	21.65	21.70	21.55	22.00	5,776,100	125,282,002	21.690	13.35	13.32	13.35	13.26	13.53	9,389,908	13.342	-1.36%
2013-07-25	0	22.00	22.00	22.05	21.90	22.40	4,439,702	98,040,756	22.083	13.53	13.53	13.56	13.47	13.78	7,217,395	13.584	-0.68%
2013-07-24	0	22.15	22.15	22.20	21.85	22.45	1,598,000	35,289,887	22.084	13.63	13.63	13.66	13.44	13.81	2,597,786	13.585	-0.67%
2013-07-23	0	22.30	22.20	22.25	21.50	22.45	4,870,600	107,929,964	22.160	13.72	13.66	13.69	13.23	13.81	7,917,883	13.631	2.76%
2013-07-22	0	21.70	21.65	21.70	21.50	21.80	1,456,900	31,522,187	21.637	13.35	13.32	13.35	13.23	13.41	2,368,407	13.309	0.00%
2013-07-19	0	21.70	21.65	21.70	21.30	21.85	3,474,800	75,257,313	21.658	13.35	13.32	13.35	13.10	13.44	5,648,803	13.323	-0.23%
2013-07-18	0	21.75	21.70	21.75	21.50	21.90	1,674,000	36,275,067	21.670	13.38	13.35	13.38	13.23	13.47	2,721,336	13.330	0.93%
2013-07-17	0	21.55	21.60	21.65	21.40	22.20	4,006,119	86,860,313	21.682	13.26	13.29	13.32	13.16	13.66	6,512,541	13.337	-2.93%
2013-07-16	0	22.20	22.15	22.30	22.05	22.40	2,867,100	63,703,107	22.219	13.66	13.63	13.72	13.56	13.78	4,660,897	13.668	0.00%
2013-07-15	0	22.20	22.10	22.15	22.10	22.75	5,397,633	121,232,504	22.460	13.66	13.59	13.63	13.59	13.99	8,774,654	13.816	-1.33%
2013-07-12	0	22.50	22.45	22.50	22.40	23.50	104,960,570	2,363,182,906	22.515	13.84	13.81	13.84	13.78	14.46	170,628,989	13.850	-6.44%
2013-07-11	0	24.05	23.95	24.05	23.15	24.30	4,010,700	94,711,598	23.615	14.79	14.73	14.79	14.24	14.95	6,519,988	14.526	5.48%
2013-07-10	0	22.80	22.80	22.85	22.15	23.05	1,652,300	37,409,900	22.641	14.03	14.03	14.06	13.63	14.18	2,686,059	13.927	2.93%
2013-07-09	0	22.15	22.10	22.15	21.85	22.75	1,793,421	39,599,183	22.080	13.63	13.59	13.63	13.44	13.99	2,915,472	13.582	-1.99%
2013-07-08	0	22.60	22.60	22.70	22.05	22.75	2,470,800	55,496,279	22.461	13.90	13.90	13.96	13.56	13.99	4,016,652	13.817	-1.95%
2013-07-05	0	23.05	23.10	23.15	22.95	23.20	1,406,793	32,443,596	23.062	14.18	14.21	14.24	14.12	14.27	2,286,951	14.186	1.77%
2013-07-04	0	22.65	22.65	22.70	22.50	23.00	1,173,097	26,610,620	22.684	13.93	13.93	13.96	13.84	14.15	1,907,043	13.954	0.22%
2013-07-03	0	22.60	22.60	22.70	22.45	23.25	3,321,848	75,463,771	22.717	13.90	13.90	13.96	13.81	14.30	5,400,157	13.974	-2.38%
2013-07-02	0	23.15	23.10	23.20	22.80	23.85	3,278,800	75,766,900	23.108	14.24	14.21	14.27	14.03	14.67	5,330,176	14.215	-3.14%
2013-06-28	0	23.90	23.80	23.90	23.55	24.40	3,264,600	78,194,577	23.952	14.70	14.64	14.70	14.49	15.01	5,307,092	14.734	1.49%
2013-06-27	0	23.55	23.40	23.60	23.20	24.35	3,223,700	76,131,647	23.616	14.49	14.39	14.52	14.27	14.98	5,240,603	14.527	0.21%
2013-06-26	0	23.50	23.50	23.55	23.30	23.90	2,397,200	56,414,432	23.534	14.46	14.46	14.49	14.33	14.70	3,897,004	14.476	1.95%
2013-06-25	0	23.05	22.95	23.00	22.05	23.50	4,584,410	103,987,850	22.683	14.18	14.12	14.15	13.56	14.46	7,452,639	13.953	-1.07%
2013-06-24	0	23.30	23.20	23.30	22.90	23.90	2,457,221	57,066,013	23.224	14.33	14.27	14.33	14.09	14.70	3,994,578	14.286	-1.69%
2013-06-21	0	23.70	23.60	23.65	23.10	24.70	5,975,800	143,286,431	23.978	14.58	14.52	14.55	14.21	15.19	9,714,550	14.750	-0.21%
2013-06-20	0	23.75	23.75	23.80	23.50	24.00	2,053,700	48,716,395	23.721	14.61	14.61	14.64	14.46	14.76	3,338,594	14.592	-2.66%
2013-06-19	0	24.40	24.30	24.45	23.75	24.65	2,548,535	61,490,711	24.128	15.01	14.95	15.04	14.61	15.16	4,143,022	14.842	-1.01%
2013-06-18	0	24.65	24.60	24.65	24.25	24.80	1,682,593	41,171,347	24.469	15.16	15.13	15.16	14.92	15.26	2,735,305	15.052	-0.60%
2013-06-17	0	24.80	24.75	24.85	24.20	25.25	2,604,600	64,803,480	24.880	15.26	15.22	15.29	14.89	15.53	4,234,164	15.305	2.90%
2013-06-14	0	24.10	24.00	24.10	23.65	24.90	1,726,254	41,696,822	24.155	14.82	14.76	14.82	14.55	15.32	2,806,282	14.858	-0.82%
2013-06-13	0	24.30	24.20	24.30	23.50	24.50	1,954,400	46,875,295	23.985	14.95	14.89	14.95	14.46	15.07	3,177,167	14.754	-0.61%
2013-06-11	0	24.45	24.45	24.50	24.20	24.95	1,320,026	32,279,598	24.454	15.04	15.04	15.07	14.89	15.35	2,145,898	15.042	-2.20%
2013-06-10	0	25.00	24.95	25.05	24.65	25.50	730,047	18,306,828	25.076	15.38	15.35	15.41	15.16	15.69	1,186,800	15.425	-1.38%
2013-06-07	0	25.35	25.20	25.35	25.05	25.75	1,014,560	25,688,562	25.320	15.59	15.50	15.59	15.41	15.84	1,649,318	15.575	-0.78%
2013-06-06	0	25.55	25.45	25.55	25.10	25.65	1,279,700	32,522,835	25.414	15.72	15.66	15.72	15.44	15.78	2,080,342	15.633	0.79%
2013-06-05	0	25.35	25.35	25.40	25.10	26.15	2,727,000	69,024,544	25.312	15.59	15.59	15.62	15.44	16.09	4,433,143	15.570	-2.87%
2013-06-04	0	26.10	26.05	26.20	25.80	26.55	1,834,000	47,829,125	26.079	16.06	16.02	16.12	15.87	16.33	2,981,439	16.042	-1.51%
2013-06-03	0	26.50	26.45	26.50	26.20	26.95	1,794,438	47,568,228	26.509	16.30	16.27	16.30	16.12	16.58	2,917,125	16.307	-0.75%
2013-05-31	0	26.70	26.35	26.70	26.15	26.85	1,922,632	51,026,686	26.540	16.42	16.21	16.42	16.09	16.52	3,125,524	16.326	0.00%
2013-05-30	0	26.70	26.65	26.70	26.25	28.00	1,939,500	51,902,142	26.761	16.42	16.39	16.42	16.15	17.22	3,152,945	16.461	-3.61%
2013-05-29	0	27.70	27.50	27.60	27.45	28.20	2,828,579	78,900,614	27.894	17.04	16.92	16.98	16.89	17.35	4,598,275	17.159	-0.18%
2013-05-28	0	27.75	27.75	27.80	26.85	28.00	1,824,543	50,445,070	27.648	17.07	17.07	17.10	16.52	17.22	2,966,066	17.007	2.59%
2013-05-27	0	27.05	27.05	27.25	26.65	27.60	1,307,314	35,609,758	27.239	16.64	16.64	16.76	16.39	16.98	2,125,233	16.756	0.37%
2013-05-24	0	26.95	26.90	27.00	26.80	28.15	2,304,349	62,802,488	27.254	16.58	16.55	16.61	16.49	17.32	3,746,061	16.765	-2.88%
2013-05-23	0	27.75	27.70	27.75	27.55	28.65	1,263,542	35,333,414	27.964	17.07	17.04	17.07	16.95	17.62	2,054,075	17.202	-3.14%
2013-05-22	0	28.65	28.70	28.75	28.35	29.45	991,400	28,536,920	28.785	17.62	17.65	17.69	17.44	18.12	1,611,668	17.706	-1.72%
2013-05-21	0	29.15	29.05	29.15	28.60	29.35	599,349	17,458,346	29.129	17.93	17.87	17.93	17.59	18.05	974,331	17.918	-0.51%
2013-05-20	0	29.30	29.25	29.30	28.20	29.40	1,743,197	50,869,332	29.182	18.02	17.99	18.02	17.35	18.09	2,833,826	17.951	1.03%
2013-05-16	0	29.00	28.90	28.95	28.10	29.00	1,713,428	49,526,409	28.905	17.84	17.78	17.81	17.29	17.84	2,785,432	17.781	1.75%
2013-05-15	0	28.50	28.40	28.50	27.55	28.90	2,635,122	74,883,138	28.417	17.53	17.47	17.53	16.95	17.78	4,283,782	17.481	3.45%
2013-05-14	0	27.55	27.55	27.60	27.40	28.25	1,389,200	38,529,367	27.735	16.95	16.95	16.98	16.85	17.38	2,258,351	17.061	-1.43%
2013-05-13	0	27.95	27.90	27.95	27.90	28.75	1,270,231	35,838,299	28.214	17.19	17.16	17.19	17.16	17.69	2,064,949	17.356	-3.45%
2013-05-10	0	28.95	28.90	28.95	28.45	29.05	1,337,400	38,561,967	28.834	17.81	17.78	17.81	17.50	17.87	2,174,142	17.737	1.94%
2013-05-09	0	28.40	28.35	28.40	28.35	29.40	1,283,300	37,033,186	28.858	17.47	17.44	17.47	17.44	18.09	2,086,195	17.752	-2.07%
2013-05-08	0	29.00	28.95	29.00	28.35	29.00	2,279,765	65,597,554	28.774	17.84	17.81	17.84	17.44	17.84	3,706,096	17.700	3.20%
2013-05-07	0	28.10	28.05	28.15	27.75	28.85	2,937,267	82,414,175	28.058	17.29	17.25	17.32	17.07	17.75	4,774,964	17.260	-1.40%
2013-05-06	0	28.50	28.50	28.60	28.40	29.35	1,197,509	34,372,758	28.704	17.53	17.53	17.59	17.47	18.05	1,946,729	17.657	0.00%
2013-05-03	0	28.50	28.45	28.60	28.20	29.50	660,400	18,965,965	28.719	17.53	17.50	17.59	17.35	18.15	1,073,578	17.666	0.53%
2013-05-02	0	28.35	28.30	28.35	27.95	28.60	1,103,996	31,219,081	28.278	17.44	17.41	17.44	17.19	17.59	1,794,709	17.395	-1.73%
2013-04-30	0	28.85	28.80	28.90	28.00	28.90	1,649,189	47,300,356	28.681	17.75	17.72	17.78	17.22	17.78	2,681,002	17.643	3.59%
2013-04-29	0	27.85	27.80	27.85	27.40	28.70	937,377	26,140,757	27.887	17.13	17.10	17.13	16.85	17.65	1,523,845	17.154	-1.59%
2013-04-26	0	28.30	28.30	28.40	27.90	28.80	2,392,192	68,103,638	28.469	17.41	17.41	17.47	17.16	17.72	3,888,863	17.512	1.43%
2013-04-25	0	27.90	27.90	28.00	26.90	28.20	2,784,883	77,169,841	27.710	17.16	17.16	17.22	16.55	17.35	4,527,241	17.046	2.95%
2013-04-24	0	27.10	27.05	27.10	26.45	27.30	1,544,196	41,693,101	27.000	16.67	16.64	16.67	16.27	16.79	2,510,320	16.609	1.69%
2013-04-23	0	26.65	26.55	26.65	26.15	27.05	1,295,400	34,329,020	26.501	16.39	16.33	16.39	16.09	16.64	2,105,865	16.302	-0.93%
2013-04-22	0	26.90	26.85	26.90	26.35	27.15	1,205,800	32,374,962	26.849	16.55	16.52	16.55	16.21	16.70	1,960,207	16.516	-0.92%
2013-04-19	0	27.15	27.10	27.15	26.15	27.40	887,120	23,777,056	26.803	16.70	16.67	16.70	16.09	16.85	1,442,145	16.487	3.63%
2013-04-18	0	26.20	26.20	26.25	25.70	26.75	985,400	25,844,797	26.228	16.12	16.12	16.15	15.81	16.45	1,601,914	16.134	-0.57%
2013-04-17	0	26.35	26.35	26.40	26.05	26.75	1,244,166	32,895,935	26.440	16.21	16.21	16.24	16.02	16.45	2,022,577	16.264	-1.31%
2013-04-16	0	26.70	26.60	26.70	25.95	26.90	1,481,200	39,266,092	26.510	16.42	16.36	16.42	15.96	16.55	2,407,910	16.307	1.14%
2013-04-15	0	26.40	26.30	26.40	26.00	26.70	1,922,226	50,905,186	26.482	16.24	16.18	16.24	15.99	16.42	3,124,864	16.290	-1.49%
2013-04-12	0	26.80	26.80	26.85	26.55	27.20	1,138,190	30,518,251	26.813	16.49	16.49	16.52	16.33	16.73	1,850,297	16.494	0.00%
2013-04-11	0	26.80	26.75	26.85	26.65	27.70	1,909,100	52,087,630	27.284	16.49	16.45	16.52	16.39	17.04	3,103,525	16.783	-1.29%
2013-04-10	0	27.15	27.20	27.35	26.50	27.60	2,386,961	64,848,952	27.168	16.70	16.73	16.82	16.30	16.98	3,880,359	16.712	2.26%
2013-04-09	0	26.55	26.50	26.55	25.80	27.20	1,734,212	46,260,361	26.675	16.33	16.30	16.33	15.87	16.73	2,819,219	16.409	3.71%
2013-04-08	0	25.60	25.60	25.65	25.25	26.15	1,126,570	28,906,683	25.659	15.75	15.75	15.78	15.53	16.09	1,831,407	15.784	-0.19%
2013-04-05	0	25.65	25.60	25.70	25.50	26.65	1,684,700	43,605,228	25.883	15.78	15.75	15.81	15.69	16.39	2,738,730	15.922	-3.39%
2013-04-03	0	26.55	26.50	26.55	26.20	26.95	1,268,600	33,620,810	26.502	16.33	16.30	16.33	16.12	16.58	2,062,298	16.303	0.00%
2013-04-02	0	26.55	26.50	26.55	26.25	27.55	900,671	24,257,751	26.933	16.33	16.30	16.33	16.15	16.95	1,464,174	16.568	0.38%
2013-03-28	0	26.45	26.35	26.45	25.80	26.90	2,499,300	65,811,389	26.332	16.27	16.21	16.27	15.87	16.55	4,062,983	16.198	0.19%
2013-03-27	0	26.40	26.25	26.35	26.05	27.45	2,505,160	66,327,542	26.476	16.24	16.15	16.21	16.02	16.89	4,072,509	16.287	-3.12%
2013-03-26	0	27.25	27.25	27.35	26.60	27.65	949,400	25,879,091	27.258	16.76	16.76	16.82	16.36	17.01	1,543,391	16.768	-1.62%
2013-03-25	0	27.70	27.65	27.75	27.20	28.15	1,463,000	40,418,433	27.627	17.04	17.01	17.07	16.73	17.32	2,378,324	16.995	0.18%
2013-03-22	0	27.65	27.55	27.60	26.50	27.80	1,764,470	48,530,002	27.504	17.01	16.95	16.98	16.30	17.10	2,868,408	16.919	3.17%
2013-03-21	0	26.80	26.80	26.85	26.55	27.35	1,435,400	38,592,180	26.886	16.49	16.49	16.52	16.33	16.82	2,333,456	16.539	-0.92%
2013-03-20	0	27.05	27.00	27.05	26.50	27.45	1,277,200	34,595,765	27.087	16.64	16.61	16.64	16.30	16.89	2,076,278	16.662	1.12%
2013-03-19	0	26.75	26.70	26.75	26.70	27.45	764,800	20,641,719	26.990	16.45	16.42	16.45	16.42	16.89	1,243,296	16.602	-0.74%
2013-03-18	0	26.95	26.95	27.00	26.75	27.45	1,970,629	53,417,663	27.107	16.58	16.58	16.61	16.45	16.89	3,203,550	16.675	-3.41%
2013-03-15	0	27.90	27.90	28.00	27.30	28.35	3,181,780	88,935,777	27.952	17.16	17.16	17.22	16.79	17.44	5,172,456	17.194	0.00%
2013-03-14	0	27.90	27.80	27.90	26.45	28.15	4,712,782	127,892,498	27.137	17.16	17.10	17.16	16.27	17.32	7,661,327	16.693	1.82%
2013-03-13	0	27.40	27.40	27.55	27.15	29.30	3,433,100	94,934,057	27.653	16.85	16.85	16.95	16.70	18.02	5,581,014	17.010	-5.52%
2013-03-12	0	29.00	28.95	29.00	28.90	29.75	2,775,380	81,392,728	29.327	17.84	17.81	17.84	17.78	18.30	4,511,792	18.040	-1.19%
2013-03-11	0	29.35	29.35	29.40	29.35	30.00	1,003,416	29,779,544	29.678	18.05	18.05	18.09	18.05	18.45	1,631,202	18.256	-1.68%
2013-03-08	0	29.85	29.80	29.85	29.60	30.15	2,600,300	77,646,060	29.860	18.36	18.33	18.36	18.21	18.55	4,227,174	18.368	1.02%
2013-03-07	0	29.55	29.50	29.55	29.35	29.90	1,828,900	54,011,601	29.532	18.18	18.15	18.18	18.05	18.39	2,973,148	18.166	-1.01%
2013-03-06	0	29.85	29.80	29.85	29.80	30.20	3,402,826	102,118,478	30.010	18.36	18.33	18.36	18.33	18.58	5,531,799	18.460	0.17%
2013-03-05	0	29.80	29.75	29.80	29.45	30.20	3,750,955	111,910,070	29.835	18.33	18.30	18.33	18.12	18.58	6,097,734	18.353	0.51%
2013-03-04	0	29.65	29.60	29.65	29.55	31.40	4,300,600	128,305,067	29.834	18.24	18.21	18.24	18.18	19.32	6,991,264	18.352	-3.58%
2013-03-01	0	30.75	30.65	30.70	30.65	31.60	11,251,581	352,609,408	31.339	18.92	18.85	18.88	18.85	19.44	18,291,115	19.278	-2.23%
2013-02-28	0	31.45	31.70	31.75	30.35	31.75	36,239,495	1,131,517,129	31.223	19.35	19.50	19.53	18.67	19.53	58,912,679	19.207	3.97%
2013-02-27	0	30.25	30.10	30.15	29.60	30.30	5,476,400	164,070,281	29.960	18.61	18.52	18.55	18.21	18.64	8,902,701	18.429	2.37%
2013-02-26	0	29.55	29.40	29.60	28.90	30.35	4,011,000	118,773,611	29.612	18.18	18.09	18.21	17.78	18.67	6,520,476	18.215	-2.31%
2013-02-25	0	30.25	30.20	30.30	29.80	30.90	3,953,956	119,245,578	30.159	18.61	18.58	18.64	18.33	19.01	6,427,742	18.552	0.50%
2013-02-22	0	30.10	30.05	30.10	29.90	30.95	2,855,400	86,490,798	30.290	18.52	18.48	18.52	18.39	19.04	4,641,877	18.633	-0.66%
2013-02-21	0	30.30	30.20	30.40	29.65	30.50	3,474,300	104,472,011	30.070	18.64	18.58	18.70	18.24	18.76	5,647,990	18.497	-1.46%
2013-02-20	0	30.75	30.60	30.70	29.75	30.80	5,903,500	177,745,655	30.109	18.92	18.82	18.88	18.30	18.95	9,597,016	18.521	0.65%
2013-02-19	0	30.55	30.50	30.60	30.30	31.40	2,831,600	86,742,792	30.634	18.79	18.76	18.82	18.64	19.32	4,603,186	18.844	-2.08%
2013-02-18	0	31.20	31.25	31.50	31.20	32.45	3,073,100	97,504,696	31.728	19.19	19.22	19.38	19.19	19.96	4,995,780	19.517	-2.04%
2013-02-15	0	31.85	31.80	31.85	30.25	32.55	5,273,300	168,565,642	31.966	19.59	19.56	19.59	18.61	20.02	8,572,532	19.663	3.41%
2013-02-14	0	30.80	30.80	30.95	30.15	31.10	7,670,800	235,876,360	30.750	18.95	18.95	19.04	18.55	19.13	12,470,024	18.915	4.58%
2013-02-08	0	29.45	29.40	29.50	28.90	29.65	3,323,700	97,607,896	29.367	18.12	18.09	18.15	17.78	18.24	5,403,168	18.065	1.03%
2013-02-07	0	29.15	29.10	29.20	29.00	30.20	2,074,700	60,759,772	29.286	17.93	17.90	17.96	17.84	18.58	3,372,733	18.015	-2.35%
2013-02-06	0	29.85	29.80	29.85	29.60	30.00	4,752,995	141,886,269	29.852	18.36	18.33	18.36	18.21	18.45	7,726,699	18.363	1.53%
2013-02-05	0	29.40	29.40	29.45	29.30	30.00	2,721,400	80,810,020	29.694	18.09	18.09	18.12	18.02	18.45	4,424,040	18.266	-3.13%
2013-02-04	0	30.35	30.35	30.40	30.35	31.95	3,456,310	107,578,545	31.125	18.67	18.67	18.70	18.67	19.65	5,618,745	19.146	-3.19%
2013-02-01	0	31.35	31.25	31.35	29.80	31.95	7,765,986	241,272,859	31.068	19.28	19.22	19.28	18.33	19.65	12,624,763	19.111	3.29%
2013-01-31	0	30.35	30.30	30.35	29.70	30.60	1,657,000	49,788,198	30.047	18.67	18.64	18.67	18.27	18.82	2,693,699	18.483	0.00%
2013-01-30	0	30.35	30.35	30.50	29.90	30.75	3,447,300	104,609,247	30.345	18.67	18.67	18.76	18.39	18.92	5,604,098	18.667	1.68%
2013-01-29	0	29.85	29.80	29.85	29.60	30.35	1,639,500	49,073,109	29.932	18.36	18.33	18.36	18.21	18.67	2,665,251	18.412	-1.00%
2013-01-28	0	30.15	30.10	30.15	29.30	30.40	2,712,145	80,503,089	29.682	18.55	18.52	18.55	18.02	18.70	4,408,994	18.259	2.03%
2013-01-25	0	29.55	29.55	29.60	29.10	30.85	2,227,700	66,272,167	29.749	18.18	18.18	18.21	17.90	18.98	3,621,457	18.300	-3.11%
2013-01-24	0	30.50	30.35	30.55	30.35	32.00	3,221,900	100,047,678	31.052	18.76	18.67	18.79	18.67	19.68	5,237,677	19.102	-3.02%
2013-01-23	0	31.45	31.40	31.45	31.20	32.20	1,776,945	56,065,869	31.552	19.35	19.32	19.35	19.19	19.81	2,888,688	19.409	-1.41%
2013-01-22	0	31.90	31.90	32.00	31.80	32.55	1,129,644	36,330,865	32.161	19.62	19.62	19.68	19.56	20.02	1,836,404	19.784	-1.09%
2013-01-21	0	32.25	32.15	32.30	31.75	32.50	1,132,000	36,459,845	32.208	19.84	19.78	19.87	19.53	19.99	1,840,234	19.813	-0.62%
2013-01-18	0	32.45	32.45	32.50	31.45	32.60	3,279,920	105,982,662	32.313	19.96	19.96	19.99	19.35	20.05	5,331,997	19.877	3.34%
2013-01-17	0	31.40	31.35	31.45	30.80	31.75	1,288,700	40,291,013	31.265	19.32	19.28	19.35	18.95	19.53	2,094,973	19.232	0.32%
2013-01-16	0	31.30	31.30	31.35	30.80	32.10	2,130,400	66,812,397	31.361	19.25	19.25	19.28	18.95	19.75	3,463,281	19.292	-1.57%
2013-01-15	0	31.80	31.80	31.95	31.50	32.50	1,616,200	51,548,155	31.895	19.56	19.56	19.65	19.38	19.99	2,627,373	19.620	-1.09%
2013-01-14	0	32.15	32.10	32.15	31.55	32.55	3,938,700	126,752,025	32.181	19.78	19.75	19.78	19.41	20.02	6,402,942	19.796	2.23%
2013-01-11	0	31.45	31.45	31.55	31.35	32.35	1,875,624	59,358,614	31.647	19.35	19.35	19.41	19.28	19.90	3,049,105	19.468	-1.41%
2013-01-10	0	31.90	31.85	31.90	31.35	32.55	5,226,825	167,360,789	32.020	19.62	19.59	19.62	19.28	20.02	8,496,980	19.697	0.47%
2013-01-09	0	31.75	31.70	31.85	31.35	32.20	3,857,897	122,793,583	31.829	19.53	19.50	19.59	19.28	19.81	6,271,584	19.579	0.00%
2013-01-08	0	31.75	31.70	31.80	31.40	32.75	5,818,800	185,793,750	31.930	19.53	19.50	19.56	19.32	20.15	9,459,323	19.641	-4.37%
2013-01-07	0	33.20	33.15	33.20	31.55	33.40	2,595,400	84,584,605	32.590	20.42	20.39	20.42	19.41	20.55	4,219,208	20.048	2.00%
2013-01-04	0	32.55	32.55	32.60	31.05	32.60	5,585,106	177,198,805	31.727	20.02	20.02	20.05	19.10	20.05	9,079,419	19.517	0.77%
2013-01-03	0	32.30	32.20	32.25	31.75	33.90	5,847,321	192,259,503	32.880	19.87	19.81	19.84	19.53	20.85	9,505,688	20.226	-2.56%
2013-01-02	0	33.15	32.95	33.25	29.80	33.30	6,569,600	214,275,376	32.616	20.39	20.27	20.45	18.33	20.48	10,679,860	20.064	12.56%
2012-12-31	0	29.45	29.40	29.50	28.65	29.50	1,082,887	31,598,390	29.180	18.12	18.09	18.15	17.62	18.15	1,760,394	17.950	2.61%
2012-12-28	0	28.70	28.70	28.75	28.60	29.25	1,111,600	32,003,387	28.790	17.65	17.65	17.69	17.59	17.99	1,807,071	17.710	0.17%
2012-12-27	0	28.65	28.70	28.75	28.15	29.10	19,074,533	542,315,890	28.431	17.62	17.65	17.69	17.32	17.90	31,008,485	17.489	1.78%
2012-12-24	0	28.15	28.10	28.25	27.80	28.60	43,812,334	1,239,931,847	28.301	17.32	17.29	17.38	17.10	17.59	71,223,453	17.409	0.00%
2012-12-21	0	28.15	28.05	28.20	28.00	28.65	930,500	26,261,962	28.224	17.32	17.25	17.35	17.22	17.62	1,512,666	17.361	-1.40%
2012-12-20	0	28.55	28.55	28.60	27.80	28.75	1,145,300	32,556,511	28.426	17.56	17.56	17.59	17.10	17.69	1,861,855	17.486	0.00%
2012-12-19	0	28.55	28.50	28.55	27.75	28.55	1,200,900	33,980,687	28.296	17.56	17.53	17.56	17.07	17.56	1,952,241	17.406	0.88%
2012-12-18	0	28.30	28.25	28.30	28.20	29.30	2,830,700	81,539,834	28.806	17.41	17.38	17.41	17.35	18.02	4,601,723	17.719	-1.05%
2012-12-17	0	28.60	28.60	28.65	28.10	29.15	3,373,338	96,127,903	28.496	17.59	17.59	17.62	17.29	17.93	5,483,862	17.529	-1.72%
2012-12-14	0	29.10	29.00	29.10	27.20	29.80	8,542,500	247,692,110	28.995	17.90	17.84	17.90	16.73	18.33	13,887,102	17.836	6.20%
2012-12-13	0	27.40	27.35	27.40	26.95	27.60	2,536,800	69,300,065	27.318	16.85	16.82	16.85	16.58	16.98	4,123,945	16.804	0.37%
2012-12-12	0	27.30	27.20	27.25	26.20	27.70	4,175,800	113,620,886	27.209	16.79	16.73	16.76	16.12	17.04	6,788,383	16.738	4.20%
2012-12-11	0	26.20	26.20	26.25	26.00	26.45	2,075,722	54,326,023	26.172	16.12	16.12	16.15	15.99	16.27	3,374,394	16.099	0.19%
2012-12-10	0	26.15	26.10	26.15	26.00	27.35	2,501,000	66,744,082	26.687	16.09	16.06	16.09	15.99	16.82	4,065,747	16.416	-1.32%
2012-12-07	0	26.50	26.45	26.55	25.80	27.10	4,368,500	116,310,365	26.625	16.30	16.27	16.33	15.87	16.67	7,101,645	16.378	2.91%
2012-12-06	0	25.75	25.70	25.75	25.55	26.10	2,168,100	55,858,146	25.764	15.84	15.81	15.84	15.72	16.06	3,524,568	15.848	-1.15%
2012-12-05	0	26.05	26.00	26.05	23.60	26.15	6,446,300	164,505,610	25.519	16.02	15.99	16.02	14.52	16.09	10,479,418	15.698	8.32%
2012-12-04	0	24.05	24.00	24.05	23.45	24.15	1,910,900	45,575,223	23.850	14.79	14.76	14.79	14.43	14.86	3,106,452	14.671	1.26%
2012-12-03	0	23.75	23.70	23.75	23.60	24.30	1,795,200	42,861,354	23.876	14.61	14.58	14.61	14.52	14.95	2,918,364	14.687	-1.45%
2012-11-30	0	24.10	23.85	24.10	23.70	24.10	4,196,200	100,785,677	24.018	14.82	14.67	14.82	14.58	14.82	6,821,546	14.775	2.55%
2012-11-29	0	23.50	23.50	23.55	23.40	24.10	2,303,624	54,667,026	23.731	14.46	14.46	14.49	14.39	14.82	3,744,883	14.598	0.86%
2012-11-28	0	23.30	23.30	23.35	23.20	23.85	2,097,200	48,951,603	23.341	14.33	14.33	14.36	14.27	14.67	3,409,310	14.358	-2.10%
2012-11-27	0	23.80	23.85	23.90	23.80	24.40	2,058,400	49,478,692	24.038	14.64	14.67	14.70	14.64	15.01	3,346,235	14.786	-1.45%
2012-11-26	0	24.15	24.15	24.20	23.85	24.50	1,456,800	35,122,602	24.109	14.86	14.86	14.89	14.67	15.07	2,368,245	14.831	-0.21%
2012-11-23	0	24.20	24.20	24.25	23.80	24.30	1,608,600	38,866,521	24.162	14.89	14.89	14.92	14.64	14.95	2,615,018	14.863	1.89%
2012-11-22	0	23.75	23.75	23.80	23.30	24.10	2,322,700	55,418,210	23.859	14.61	14.61	14.64	14.33	14.82	3,775,894	14.677	1.93%
2012-11-21	0	23.30	23.25	23.30	22.90	23.35	1,437,200	33,233,436	23.124	14.33	14.30	14.33	14.09	14.36	2,336,382	14.224	1.97%
2012-11-20	0	22.85	22.85	22.90	22.80	23.90	1,783,400	41,392,482	23.210	14.06	14.06	14.09	14.03	14.70	2,899,181	14.277	-2.97%
2012-11-19	0	23.55	23.50	23.55	23.25	23.95	1,123,200	26,483,623	23.579	14.49	14.46	14.49	14.30	14.73	1,825,928	14.504	-0.42%
2012-11-16	0	23.65	23.60	23.65	23.40	24.00	2,374,700	56,137,972	23.640	14.55	14.52	14.55	14.39	14.76	3,860,427	14.542	-0.84%
2012-11-15	0	23.85	23.75	23.80	22.85	24.85	8,021,824	188,759,581	23.531	14.67	14.61	14.64	14.06	15.29	13,040,666	14.475	-4.60%
2012-11-14	0	25.00	24.95	25.05	24.40	25.15	2,042,500	50,744,062	24.844	15.38	15.35	15.41	15.01	15.47	3,320,387	15.283	1.42%
2012-11-13	0	24.65	24.60	24.65	24.35	25.50	2,206,900	54,294,806	24.602	15.16	15.13	15.16	14.98	15.69	3,587,644	15.134	-2.57%
2012-11-12	0	25.30	25.30	25.35	25.20	25.75	1,022,300	25,940,204	25.374	15.56	15.56	15.59	15.50	15.84	1,661,900	15.609	-1.56%
2012-11-09	0	25.70	25.65	25.70	25.20	25.75	2,149,400	54,809,955	25.500	15.81	15.78	15.81	15.50	15.84	3,494,169	15.686	0.98%
2012-11-08	0	25.45	25.40	25.45	25.40	26.05	1,327,500	34,006,033	25.617	15.66	15.62	15.66	15.62	16.02	2,158,048	15.758	-2.86%
2012-11-07	0	26.20	26.20	26.30	26.00	26.60	1,675,972	44,058,817	26.289	16.12	16.12	16.18	15.99	16.36	2,724,541	16.171	-0.38%
2012-11-06	0	26.30	26.25	26.30	26.05	26.85	903,330	23,817,622	26.367	16.18	16.15	16.18	16.02	16.52	1,468,497	16.219	-1.87%
2012-11-05	0	26.80	26.75	26.85	26.45	27.05	1,490,600	39,998,087	26.834	16.49	16.45	16.52	16.27	16.64	2,423,192	16.506	-0.37%
2012-11-02	0	26.90	26.85	26.90	26.15	27.00	4,812,200	128,792,755	26.764	16.55	16.52	16.55	16.09	16.61	7,822,946	16.463	3.66%
2012-11-01	0	25.95	25.95	26.00	25.20	26.00	1,559,200	40,198,420	25.781	15.96	15.96	15.99	15.50	15.99	2,534,711	15.859	0.97%
2012-10-31	0	25.70	25.60	25.65	25.20	25.75	1,495,000	38,178,245	25.537	15.81	15.75	15.78	15.50	15.84	2,430,344	15.709	3.42%
2012-10-30	0	24.85	24.80	24.85	24.05	25.20	2,912,500	72,619,363	24.934	15.29	15.26	15.29	14.79	15.50	4,734,701	15.338	2.69%
2012-10-29	0	24.20	24.15	24.25	23.90	24.95	2,149,700	52,482,158	24.414	14.89	14.86	14.92	14.70	15.35	3,494,656	15.018	-2.22%
2012-10-26	0	24.75	24.70	24.75	24.50	25.45	2,065,800	51,195,625	24.783	15.22	15.19	15.22	15.07	15.66	3,358,265	15.245	-2.75%
2012-10-25	0	25.45	25.35	25.40	25.25	26.00	1,908,900	48,756,645	25.542	15.66	15.59	15.62	15.53	15.99	3,103,200	15.712	-1.36%
2012-10-24	0	25.80	25.75	25.80	25.45	26.00	2,516,300	64,976,699	25.822	15.87	15.84	15.87	15.66	15.99	4,090,619	15.884	0.58%
2012-10-22	0	25.65	25.55	25.65	24.90	25.85	2,508,300	64,035,957	25.530	15.78	15.72	15.78	15.32	15.90	4,077,614	15.704	1.99%
2012-10-19	0	25.15	25.10	25.15	25.05	25.95	3,004,800	76,470,869	25.450	15.47	15.44	15.47	15.41	15.96	4,884,748	15.655	-1.95%
2012-10-18	0	25.65	25.65	25.70	25.00	26.40	5,084,600	130,403,490	25.647	15.78	15.78	15.81	15.38	16.24	8,265,772	15.776	-2.47%
2012-10-17	0	26.30	26.20	26.30	25.90	26.50	5,687,600	149,251,537	26.242	16.18	16.12	16.18	15.93	16.30	9,246,038	16.142	1.54%
2012-10-16	0	25.90	25.80	25.90	25.30	26.00	1,476,900	38,133,968	25.820	15.93	15.87	15.93	15.56	15.99	2,400,920	15.883	1.37%
2012-10-15	0	25.55	25.55	25.60	25.30	26.00	1,710,100	43,973,620	25.714	15.72	15.72	15.75	15.56	15.99	2,780,021	15.818	0.20%
2012-10-12	0	25.50	25.40	25.55	24.95	25.60	2,271,600	57,375,865	25.258	15.69	15.62	15.72	15.35	15.75	3,692,823	15.537	2.62%
2012-10-11	0	24.85	24.80	24.85	24.70	25.20	2,563,887	63,886,717	24.918	15.29	15.26	15.29	15.19	15.50	4,167,979	15.328	-1.19%
2012-10-10	0	25.15	25.10	25.15	24.60	25.20	2,343,300	58,660,622	25.033	15.47	15.44	15.47	15.13	15.50	3,809,382	15.399	0.80%
2012-10-09	0	24.95	24.90	24.95	24.75	25.60	1,858,175	46,901,669	25.241	15.35	15.32	15.35	15.22	15.75	3,020,739	15.527	0.60%
2012-10-08	0	24.80	24.75	24.80	24.70	25.80	2,339,300	58,463,095	24.992	15.26	15.22	15.26	15.19	15.87	3,802,879	15.373	-2.55%
2012-10-05	0	25.45	25.35	25.45	24.55	25.70	6,892,600	174,411,593	25.304	15.66	15.59	15.66	15.10	15.81	11,204,945	15.566	4.09%
2012-10-04	0	24.45	24.40	24.55	24.30	24.85	1,748,424	43,015,828	24.603	15.04	15.01	15.10	14.95	15.29	2,842,323	15.134	-1.21%
2012-10-03	0	24.75	24.65	24.75	24.60	25.05	1,739,500	42,994,133	24.716	15.22	15.16	15.22	15.13	15.41	2,827,815	15.204	-0.40%
2012-09-28	0	24.85	24.75	24.85	24.20	25.05	7,088,900	175,790,677	24.798	15.29	15.22	15.29	14.89	15.41	11,524,059	15.254	2.05%
2012-09-27	0	24.35	24.30	24.35	22.65	24.55	5,661,824	134,760,442	23.802	14.98	14.95	14.98	13.93	15.10	9,204,135	14.641	6.10%
2012-09-26	0	22.95	22.90	22.95	22.45	23.00	1,993,356	45,568,172	22.860	14.12	14.09	14.12	13.81	14.15	3,240,496	14.062	-0.22%
2012-09-25	0	23.00	22.95	23.00	22.55	23.10	3,047,428	69,927,480	22.946	14.15	14.12	14.15	13.87	14.21	4,954,047	14.115	0.66%
2012-09-24	0	22.85	22.80	22.85	22.10	22.85	1,361,900	30,911,403	22.697	14.06	14.03	14.06	13.59	14.06	2,213,971	13.962	1.56%
2012-09-21	0	22.50	22.40	22.45	21.95	22.50	1,895,200	42,361,615	22.352	13.84	13.78	13.81	13.50	13.84	3,080,929	13.750	2.51%
2012-09-20	0	21.95	21.90	21.95	21.80	22.85	3,806,200	84,081,515	22.091	13.50	13.47	13.50	13.41	14.06	6,187,543	13.589	-3.73%
2012-09-19	0	22.80	22.80	22.85	22.20	23.00	2,164,600	49,154,962	22.709	14.03	14.03	14.06	13.66	14.15	3,518,879	13.969	3.40%
2012-09-18	0	22.05	22.00	22.10	22.00	22.45	1,613,500	35,762,480	22.165	13.56	13.53	13.59	13.53	13.81	2,622,984	13.634	-0.23%
2012-09-17	0	22.10	22.10	22.15	21.95	23.35	3,805,600	85,634,437	22.502	13.59	13.59	13.63	13.50	14.36	6,186,568	13.842	-3.70%
2012-09-14	0	22.95	22.95	23.00	22.80	23.25	6,914,100	159,298,305	23.040	14.12	14.12	14.15	14.03	14.30	11,239,896	14.173	2.91%
2012-09-13	0	22.30	22.30	22.40	22.20	22.60	1,996,308	44,702,220	22.392	13.72	13.72	13.78	13.66	13.90	3,245,295	13.774	0.45%
2012-09-12	0	22.20	22.15	22.20	21.70	22.30	2,447,500	54,035,316	22.078	13.66	13.63	13.66	13.35	13.72	3,978,775	13.581	3.02%
2012-09-11	0	21.55	21.50	21.55	21.35	21.90	1,606,300	34,561,177	21.516	13.26	13.23	13.26	13.13	13.47	2,611,279	13.235	-1.15%
2012-09-10	0	21.80	21.75	21.80	21.70	22.55	1,787,376	39,429,802	22.060	13.41	13.38	13.41	13.35	13.87	2,905,645	13.570	-2.24%
2012-09-07	0	22.30	22.20	22.25	21.65	22.55	5,127,604	113,953,099	22.224	13.72	13.66	13.69	13.32	13.87	8,335,682	13.671	3.48%
2012-09-06	0	21.55	21.50	21.60	21.25	21.95	1,572,900	33,836,530	21.512	13.26	13.23	13.29	13.07	13.50	2,556,982	13.233	-0.46%
2012-09-05	0	21.65	21.65	21.70	21.55	22.25	1,321,300	28,827,030	21.817	13.32	13.32	13.35	13.26	13.69	2,147,969	13.421	-2.70%
2012-09-04	0	22.25	22.25	22.30	22.25	23.10	1,076,400	24,265,980	22.544	13.69	13.69	13.72	13.69	14.21	1,749,848	13.867	-2.63%
2012-09-03	0	22.85	22.85	22.90	22.50	23.20	1,988,100	45,724,615	22.999	14.06	14.06	14.09	13.84	14.27	3,231,952	14.148	-1.72%
2012-08-31	0	23.25	23.15	23.25	22.75	23.30	1,797,038	41,634,643	23.169	14.30	14.24	14.30	13.99	14.33	2,921,352	14.252	2.88%
2012-08-30	0	22.60	22.55	22.60	22.40	23.30	3,857,800	87,988,392	22.808	13.90	13.87	13.90	13.78	14.33	6,271,427	14.030	-0.66%
2012-08-29	0	22.75	22.75	22.80	22.60	23.20	1,015,708	23,222,036	22.863	13.99	13.99	14.03	13.90	14.27	1,651,184	14.064	-1.52%
2012-08-28	0	23.10	23.10	23.15	22.80	23.35	1,213,700	27,979,246	23.053	14.21	14.21	14.24	14.03	14.36	1,973,050	14.181	0.87%
2012-08-27	0	22.90	22.85	22.90	22.60	24.15	2,208,200	51,014,883	23.103	14.09	14.06	14.09	13.90	14.86	3,589,757	14.211	-3.98%
2012-08-24	0	23.85	23.80	23.90	23.80	24.30	653,800	15,616,340	23.886	14.67	14.64	14.70	14.64	14.95	1,062,849	14.693	-1.24%
2012-08-23	0	24.15	24.15	24.20	24.05	24.35	495,200	11,997,370	24.227	14.86	14.86	14.89	14.79	14.98	805,021	14.903	0.84%
2012-08-22	0	23.95	23.90	23.95	23.80	24.25	640,600	15,368,471	23.991	14.73	14.70	14.73	14.64	14.92	1,041,390	14.758	-1.84%
2012-08-21	0	24.40	24.35	24.40	23.90	24.40	1,152,502	27,923,911	24.229	15.01	14.98	15.01	14.70	15.01	1,873,563	14.904	1.88%
2012-08-20	0	23.95	23.95	24.00	23.40	24.20	1,073,700	25,648,383	23.888	14.73	14.73	14.76	14.39	14.89	1,745,459	14.694	0.00%
2012-08-17	0	23.95	23.90	23.95	23.45	24.05	1,527,500	36,302,436	23.766	14.73	14.70	14.73	14.43	14.79	2,483,178	14.619	0.42%
2012-08-16	0	23.85	23.80	23.85	23.70	24.20	956,700	22,784,431	23.816	14.67	14.64	14.67	14.58	14.89	1,555,258	14.650	-0.62%
2012-08-15	0	24.00	23.90	24.00	23.85	24.20	1,557,976	37,379,575	23.992	14.76	14.70	14.76	14.67	14.89	2,532,721	14.759	-1.23%
2012-08-14	0	24.30	24.30	24.35	23.95	24.65	1,846,100	44,745,627	24.238	14.95	14.95	14.98	14.73	15.16	3,001,110	14.910	-0.41%
2012-08-13	0	24.40	24.35	24.50	24.25	25.15	1,863,800	45,925,430	24.641	15.01	14.98	15.07	14.92	15.47	3,029,884	15.157	-2.98%
2012-08-10	0	25.15	25.10	25.15	24.90	25.50	2,479,700	62,482,055	25.197	15.47	15.44	15.47	15.32	15.69	4,031,120	15.500	-0.40%
2012-08-09	0	25.25	25.20	25.25	24.40	25.35	3,744,900	93,493,370	24.966	15.53	15.50	15.53	15.01	15.59	6,087,891	15.357	2.85%
2012-08-08	0	24.55	24.60	24.65	24.25	24.80	2,933,036	71,887,056	24.509	15.10	15.13	15.16	14.92	15.26	4,768,085	15.077	0.79%
2012-08-07	0	24.75	24.70	24.75	24.50	25.15	2,646,200	65,864,085	24.890	14.98	14.95	14.98	14.83	15.23	4,371,163	15.068	1.02%
2012-08-06	0	24.50	24.50	24.60	24.50	24.85	3,309,100	81,541,365	24.642	14.83	14.83	14.89	14.83	15.04	5,466,184	14.917	0.62%
2012-08-03	0	24.35	24.30	24.35	24.00	24.60	2,289,600	55,552,700	24.263	14.74	14.71	14.74	14.53	14.89	3,782,109	14.688	0.21%
2012-08-02	0	24.30	24.25	24.35	24.20	24.90	1,622,700	39,666,362	24.445	14.71	14.68	14.74	14.65	15.07	2,680,480	14.798	-1.22%
2012-08-01	0	24.60	24.55	24.60	24.05	24.90	2,618,400	64,630,237	24.683	14.89	14.86	14.89	14.56	15.07	4,325,242	14.943	1.03%
2012-07-31	0	24.35	24.30	24.35	24.10	25.00	2,306,400	56,656,165	24.565	14.74	14.71	14.74	14.59	15.13	3,809,860	14.871	1.04%
2012-07-30	0	24.10	24.10	24.15	23.75	25.30	3,161,454	76,482,867	24.192	14.59	14.59	14.62	14.38	15.32	5,222,293	14.645	-3.60%
2012-07-27	0	25.00	24.90	24.95	24.40	25.10	4,104,872	102,032,599	24.857	15.13	15.07	15.10	14.77	15.19	6,780,692	15.048	4.38%
2012-07-26	0	23.95	23.85	23.95	23.60	24.40	1,401,200	33,673,526	24.032	14.50	14.44	14.50	14.29	14.77	2,314,592	14.548	0.00%
2012-07-25	0	23.95	23.95	24.00	23.95	25.00	2,836,700	69,571,440	24.526	14.50	14.50	14.53	14.50	15.13	4,685,843	14.847	-2.84%
2012-07-24	0	24.65	24.60	24.65	24.40	25.40	1,713,300	42,280,580	24.678	14.92	14.89	14.92	14.77	15.38	2,830,139	14.939	-1.79%
2012-07-23	0	25.10	25.05	25.10	25.05	26.50	3,029,100	77,315,856	25.524	15.19	15.16	15.19	15.16	16.04	5,003,662	15.452	-7.38%
2012-07-20	0	27.10	27.00	27.05	26.45	27.35	1,179,600	31,820,150	26.975	16.41	16.35	16.38	16.01	16.56	1,948,539	16.330	0.18%
2012-07-19	0	27.05	27.00	27.10	26.50	27.95	6,285,057	171,004,318	27.208	16.38	16.35	16.41	16.04	16.92	10,382,061	16.471	1.31%
2012-07-18	0	26.70	26.60	26.65	26.60	28.15	3,912,200	106,457,709	27.212	16.16	16.10	16.13	16.10	17.04	6,462,424	16.473	-3.61%
2012-07-17	0	27.70	27.70	27.75	27.60	29.60	3,544,200	100,262,728	28.289	16.77	16.77	16.80	16.71	17.92	5,854,537	17.126	-5.78%
2012-07-16	0	29.40	29.25	29.35	29.10	29.65	1,123,600	32,950,562	29.326	17.80	17.71	17.77	17.62	17.95	1,856,035	17.753	0.68%
2012-07-13	0	29.20	29.10	29.20	28.70	29.40	1,064,856	30,910,935	29.028	17.68	17.62	17.68	17.37	17.80	1,758,998	17.573	0.17%
2012-07-12	0	29.15	29.15	29.20	29.05	29.75	780,100	22,903,750	29.360	17.65	17.65	17.68	17.59	18.01	1,288,619	17.774	-1.85%
2012-07-11	0	29.70	29.60	29.70	29.15	30.00	900,400	26,587,984	29.529	17.98	17.92	17.98	17.65	18.16	1,487,339	17.876	-0.34%
2012-07-10	0	29.80	29.80	29.85	29.35	30.20	2,064,700	61,643,896	29.856	18.04	18.04	18.07	17.77	18.28	3,410,604	18.074	-0.83%
2012-07-09	0	30.05	30.00	30.05	29.50	30.70	2,342,100	70,264,305	30.001	18.19	18.16	18.19	17.86	18.59	3,868,831	18.162	-3.53%
2012-07-06	0	31.15	31.10	31.20	29.90	31.35	2,946,400	91,093,010	30.917	18.86	18.83	18.89	18.10	18.98	4,867,053	18.716	3.83%
2012-07-05	0	30.00	29.95	30.00	29.20	30.00	1,915,976	56,892,462	29.694	18.16	18.13	18.16	17.68	18.16	3,164,932	17.976	0.84%
2012-07-04	0	29.75	29.65	29.75	29.55	30.35	550,200	16,378,132	29.768	18.01	17.95	18.01	17.89	18.37	908,856	18.021	-1.98%
2012-07-03	0	30.35	30.20	30.35	29.10	30.40	973,183	29,186,567	29.991	18.37	18.28	18.37	17.62	18.40	1,607,566	18.156	2.71%
2012-06-29	0	29.55	29.50	29.55	28.45	30.00	2,127,372	62,652,674	29.451	17.89	17.86	17.89	17.22	18.16	3,514,130	17.829	3.87%
2012-06-28	0	28.45	28.45	28.50	28.40	29.35	783,900	22,448,267	28.637	17.22	17.22	17.25	17.19	17.77	1,294,896	17.336	-2.07%
2012-06-27	0	29.05	29.05	29.10	28.55	29.15	1,391,100	40,357,150	29.011	17.59	17.59	17.62	17.28	17.65	2,297,908	17.563	0.56%
2012-06-26	0	29.00	28.90	29.00	28.20	29.10	1,081,100	31,015,385	28.689	17.49	17.43	17.49	17.01	17.55	1,792,670	17.301	1.22%
2012-06-25	0	28.65	28.60	28.70	28.60	29.70	1,047,928	30,609,558	29.210	17.28	17.25	17.31	17.25	17.91	1,737,664	17.615	-1.04%
2012-06-22	0	28.95	28.85	28.95	28.35	29.45	949,500	27,414,097	28.872	17.46	17.40	17.46	17.10	17.76	1,574,452	17.412	-0.17%
2012-06-21	0	29.00	29.00	29.05	28.70	30.70	1,752,472	51,302,149	29.274	17.49	17.49	17.52	17.31	18.51	2,905,932	17.654	-5.07%
2012-06-20	0	30.55	30.55	30.60	30.35	31.10	1,669,900	51,266,395	30.700	18.42	18.42	18.45	18.30	18.76	2,769,012	18.514	-0.65%
2012-06-19	0	30.75	30.65	30.70	29.95	30.90	2,225,200	67,812,125	30.475	18.54	18.48	18.51	18.06	18.63	3,689,805	18.378	0.49%
2012-06-18	0	30.60	30.55	30.60	30.20	32.25	2,894,800	89,152,597	30.798	18.45	18.42	18.45	18.21	19.45	4,800,130	18.573	-3.92%
2012-06-15	0	31.85	31.50	31.90	31.05	32.45	2,460,300	77,431,897	31.473	19.21	19.00	19.24	18.73	19.57	4,079,646	18.980	-0.47%
2012-06-14	0	32.00	31.90	32.00	31.70	32.90	1,816,100	58,387,159	32.150	19.30	19.24	19.30	19.12	19.84	3,011,440	19.388	-1.54%
2012-06-13	0	32.50	32.50	32.60	30.95	32.60	3,478,500	111,679,816	32.106	19.60	19.60	19.66	18.66	19.66	5,768,016	19.362	2.36%
2012-06-12	0	31.75	31.75	31.80	31.30	31.95	807,660	25,669,310	31.782	19.15	19.15	19.18	18.88	19.27	1,339,254	19.167	-0.31%
2012-06-11	0	31.85	31.90	31.95	30.70	31.95	2,303,876	72,757,669	31.581	19.21	19.24	19.27	18.51	19.27	3,820,265	19.045	4.26%
2012-06-08	0	30.55	30.50	30.55	30.10	30.80	2,305,600	70,403,675	30.536	18.42	18.39	18.42	18.15	18.57	3,823,124	18.415	1.83%
2012-06-07	0	30.00	29.95	30.00	29.95	30.90	1,603,055	48,347,690	30.160	18.09	18.06	18.09	18.06	18.63	2,658,171	18.188	0.33%
2012-06-06	0	29.90	29.90	29.95	29.35	29.95	753,668	22,342,513	29.645	18.03	18.03	18.06	17.70	18.06	1,249,725	17.878	1.87%
2012-06-05	0	29.35	29.30	29.40	29.10	29.95	874,400	25,867,959	29.584	17.70	17.67	17.73	17.55	18.06	1,449,922	17.841	1.56%
2012-06-04	0	28.90	28.90	28.95	28.50	29.15	5,090,400	148,573,050	29.187	17.43	17.43	17.46	17.19	17.58	8,440,853	17.602	-2.53%
2012-06-01	0	29.65	29.65	29.90	28.90	29.90	11,464,200	337,603,520	29.449	17.88	17.88	18.03	17.43	18.03	19,009,827	17.759	1.19%
2012-05-31	0	29.30	29.15	29.35	28.50	29.60	2,964,513	86,329,248	29.121	17.67	17.58	17.70	17.19	17.85	4,915,727	17.562	0.86%
2012-05-30	0	29.05	29.05	29.15	28.90	29.90	1,758,535	51,413,976	29.237	17.52	17.52	17.58	17.43	18.03	2,915,986	17.632	-2.68%
2012-05-29	0	29.85	29.85	29.90	28.75	30.10	1,703,200	50,426,644	29.607	18.00	18.00	18.03	17.34	18.15	2,824,230	17.855	2.05%
2012-05-28	0	29.25	29.25	29.30	27.70	29.50	2,740,400	78,928,392	28.802	17.64	17.64	17.67	16.70	17.79	4,544,105	17.369	3.91%
2012-05-25	0	28.15	28.10	28.20	27.05	28.20	2,150,600	59,606,010	27.716	16.98	16.95	17.01	16.31	17.01	3,566,104	16.715	2.74%
2012-05-24	0	27.40	27.40	27.50	27.05	27.95	2,292,800	63,185,466	27.558	16.52	16.52	16.58	16.31	16.86	3,801,899	16.619	0.74%
2012-05-23	0	27.20	27.15	27.25	26.95	28.20	1,959,600	53,583,287	27.344	16.40	16.37	16.43	16.25	17.01	3,249,390	16.490	-4.06%
2012-05-22	0	28.35	28.30	28.40	28.05	29.10	3,448,300	98,375,559	28.529	17.10	17.07	17.13	16.92	17.55	5,717,938	17.205	-0.35%
2012-05-21	0	28.45	28.40	28.60	28.35	30.50	3,669,900	105,768,117	28.820	17.16	17.13	17.25	17.10	18.39	6,085,393	17.381	-5.01%
2012-05-18	0	29.95	30.00	30.10	29.40	30.45	2,576,300	77,139,247	29.942	18.06	18.09	18.15	17.73	18.36	4,271,996	18.057	-2.60%
2012-05-17	0	30.75	30.75	30.80	29.65	31.20	3,398,500	104,355,703	30.706	18.54	18.54	18.57	17.88	18.82	5,635,360	18.518	1.82%
2012-05-16	0	30.20	30.20	30.70	29.85	31.80	10,180,000	313,244,844	30.771	18.21	18.21	18.51	18.00	19.18	16,880,379	18.557	-8.21%
2012-05-15	0	32.90	32.90	33.00	31.35	33.55	5,169,466	168,667,871	32.628	19.84	19.84	19.90	18.91	20.23	8,571,959	19.677	0.46%
2012-05-14	0	32.75	32.75	32.80	32.60	34.00	1,744,300	58,613,763	33.603	19.75	19.75	19.78	19.66	20.50	2,892,382	20.265	-2.38%
2012-05-11	0	33.55	33.55	33.60	33.30	35.35	4,052,900	138,093,694	34.073	20.23	20.23	20.26	20.08	21.32	6,720,480	20.548	-2.89%
2012-05-10	0	34.55	34.55	34.60	33.20	34.90	2,289,900	78,753,528	34.392	20.84	20.84	20.87	20.02	21.05	3,797,090	20.740	0.88%
2012-05-09	0	34.25	34.30	34.40	34.00	35.30	3,407,800	117,991,282	34.624	20.66	20.69	20.75	20.50	21.29	5,650,782	20.881	-3.25%
2012-05-08	0	35.40	35.40	35.45	35.00	36.00	2,075,500	73,670,003	35.495	21.35	21.35	21.38	21.11	21.71	3,441,574	21.406	1.29%
2012-05-07	0	34.95	34.90	35.10	34.25	36.15	2,081,556	72,844,531	34.995	21.08	21.05	21.17	20.66	21.80	3,451,616	21.104	-4.25%
2012-05-04	0	36.50	36.45	36.50	36.25	37.40	1,986,012	72,690,936	36.602	22.01	21.98	22.01	21.86	22.55	3,293,186	22.073	-0.82%
2012-05-03	0	36.80	36.75	36.80	35.80	37.20	1,632,050	59,737,087	36.603	22.19	22.16	22.19	21.59	22.43	2,706,250	22.074	0.55%
2012-05-02	0	36.60	36.45	36.60	35.10	36.95	2,820,267	102,530,668	36.355	22.07	21.98	22.07	21.17	22.28	4,676,540	21.924	4.42%
2012-04-30	0	35.05	34.80	35.00	34.10	35.15	947,900	32,964,505	34.776	21.14	20.99	21.11	20.56	21.20	1,571,799	20.972	2.79%
2012-04-27	0	34.10	34.05	34.10	33.95	34.95	2,514,400	86,146,410	34.261	20.56	20.53	20.56	20.47	21.08	4,169,354	20.662	-2.99%
2012-04-26	0	35.15	35.05	35.20	34.55	35.50	2,744,400	96,023,813	34.989	21.20	21.14	21.23	20.84	21.41	4,550,738	21.101	1.44%
2012-04-25	0	34.65	34.60	34.65	34.20	34.80	2,505,466	86,549,230	34.544	20.90	20.87	20.90	20.62	20.99	4,154,540	20.832	1.02%
2012-04-24	0	34.30	34.20	34.30	33.60	35.20	2,917,300	100,269,883	34.371	20.69	20.62	20.69	20.26	21.23	4,837,439	20.728	0.15%
2012-04-23	0	34.25	34.00	34.25	33.75	34.75	1,069,000	36,543,659	34.185	20.66	20.50	20.66	20.35	20.96	1,772,606	20.616	-0.58%
2012-04-20	0	34.45	34.40	34.50	34.20	34.80	2,974,000	102,539,708	34.479	20.78	20.75	20.81	20.62	20.99	4,931,458	20.793	0.58%
2012-04-19	0	34.25	34.25	34.30	32.40	34.70	6,148,600	208,413,923	33.896	20.66	20.66	20.69	19.54	20.93	10,195,550	20.442	5.55%
2012-04-18	0	32.45	32.30	32.45	31.75	33.10	2,660,400	86,527,480	32.524	19.57	19.48	19.57	19.15	19.96	4,411,450	19.614	3.02%
2012-04-17	0	31.50	31.45	31.50	31.20	32.05	922,100	29,130,779	31.592	19.00	18.97	19.00	18.82	19.33	1,529,017	19.052	0.16%
2012-04-16	0	31.45	31.35	31.45	31.35	32.00	987,400	31,166,525	31.564	18.97	18.91	18.97	18.91	19.30	1,637,297	19.035	-3.08%
2012-04-13	0	32.45	32.45	32.55	31.60	33.00	1,881,200	60,666,708	32.249	19.57	19.57	19.63	19.06	19.90	3,119,388	19.448	1.72%
2012-04-12	0	31.90	31.60	31.95	31.40	32.00	1,098,600	34,727,722	31.611	19.24	19.06	19.27	18.94	19.30	1,821,688	19.063	1.27%
2012-04-11	0	31.50	32.00	32.10	31.30	32.10	921,400	29,038,240	31.515	19.00	19.30	19.36	18.88	19.36	1,527,857	19.006	-1.56%
2012-04-10	0	32.00	31.85	32.00	31.50	32.50	1,175,269	37,323,747	31.758	19.30	19.21	19.30	19.00	19.60	1,948,820	19.152	-1.39%
2012-04-05	0	32.45	32.20	32.45	30.60	32.55	939,800	29,760,620	31.667	19.57	19.42	19.57	18.45	19.63	1,558,367	19.097	4.68%
2012-04-03	0	31.00	30.85	31.00	30.20	31.50	1,306,100	40,285,886	30.844	18.70	18.60	18.70	18.21	19.00	2,165,763	18.601	0.65%
2012-04-02	0	30.80	30.70	30.80	30.50	31.45	655,100	20,170,826	30.791	18.57	18.51	18.57	18.39	18.97	1,086,281	18.569	-2.69%
2012-03-30	0	31.65	31.50	31.70	29.30	32.00	2,570,900	78,875,175	30.680	19.09	19.00	19.12	17.67	19.30	4,263,042	18.502	4.46%
2012-03-29	0	30.30	30.25	30.40	28.35	32.00	4,771,400	142,523,622	29.870	18.27	18.24	18.33	17.10	19.30	7,911,890	18.014	-5.61%
2012-03-28	0	32.10	32.10	32.15	31.65	33.00	322,100	10,338,840	32.098	19.36	19.36	19.39	19.09	19.90	534,103	19.357	-1.83%
2012-03-27	0	32.70	32.50	32.70	32.00	33.00	536,650	17,497,660	32.605	19.72	19.60	19.72	19.30	19.90	889,868	19.663	1.71%
2012-03-26	0	32.15	32.00	32.15	31.00	32.25	372,700	11,899,870	31.929	19.39	19.30	19.39	18.70	19.45	618,008	19.255	1.42%
2012-03-23	0	31.70	31.70	31.75	31.45	32.25	555,400	17,658,241	31.794	19.12	19.12	19.15	18.97	19.45	920,959	19.174	-3.21%
2012-03-22	0	32.75	32.50	32.75	32.05	33.00	244,600	7,994,000	32.682	19.75	19.60	19.75	19.33	19.90	405,593	19.709	0.92%
2012-03-21	0	32.45	32.35	33.00	31.80	33.05	298,700	9,626,325	32.227	19.57	19.51	19.90	19.18	19.93	495,301	19.435	-0.76%
2012-03-20	0	32.70	32.70	33.00	32.55	33.35	1,274,100	41,923,575	32.905	19.72	19.72	19.90	19.63	20.11	2,112,700	19.844	-1.80%
2012-03-19	0	33.30	33.20	33.30	33.10	33.95	1,897,133	63,251,274	33.341	20.08	20.02	20.08	19.96	20.47	3,145,808	20.107	0.91%
2012-03-16	0	33.00	32.95	33.60	32.90	33.90	1,624,900	53,825,699	33.126	19.90	19.87	20.26	19.84	20.44	2,694,394	19.977	0.00%
2012-03-15	0	33.00	32.80	33.00	32.00	33.30	2,366,700	77,988,486	32.952	19.90	19.78	19.90	19.30	20.08	3,924,439	19.873	1.07%
2012-03-14	0	32.65	32.35	32.70	32.35	33.45	1,931,900	63,517,780	32.878	19.69	19.51	19.72	19.51	20.17	3,203,458	19.828	2.51%
2012-03-13	0	31.85	31.85	32.05	31.70	32.30	705,700	22,597,265	32.021	19.21	19.21	19.33	19.12	19.48	1,170,185	19.311	-1.85%
2012-03-12	0	32.45	32.35	32.45	32.00	33.25	440,950	14,299,927	32.430	19.57	19.51	19.57	19.30	20.05	731,179	19.557	-1.52%
2012-03-09	0	32.95	32.70	32.95	32.40	33.30	1,401,900	45,715,152	32.609	19.87	19.72	19.87	19.54	20.08	2,324,617	19.666	1.07%
2012-03-08	0	32.60	32.60	32.65	30.85	32.65	1,694,200	54,003,540	31.876	19.66	19.66	19.69	18.60	19.69	2,809,306	19.223	3.99%
2012-03-07	0	31.35	31.35	31.55	30.60	32.45	1,476,471	46,717,813	31.642	18.91	18.91	19.03	18.45	19.57	2,448,270	19.082	-1.72%
2012-03-06	0	31.90	31.90	32.00	31.40	33.50	2,722,200	87,483,988	32.137	19.24	19.24	19.30	18.94	20.20	4,513,926	19.381	-5.76%
2012-03-05	0	33.85	33.80	34.10	33.80	34.90	2,138,500	73,209,005	34.234	20.41	20.38	20.56	20.38	21.05	3,546,040	20.645	-2.31%
2012-03-02	0	34.65	34.55	34.60	33.50	34.90	1,567,200	54,082,770	34.509	20.90	20.84	20.87	20.20	21.05	2,598,716	20.811	3.90%
2012-03-01	0	33.35	33.25	33.35	33.05	34.40	1,847,900	62,170,430	33.644	20.11	20.05	20.11	19.93	20.75	3,064,170	20.289	-2.34%
2012-02-29	0	34.15	34.20	34.25	34.00	34.80	1,193,503	40,901,318	34.270	20.59	20.62	20.66	20.50	20.99	1,979,055	20.667	-1.16%
2012-02-28	0	34.55	34.50	34.60	33.60	35.30	2,830,500	97,510,795	34.450	20.84	20.81	20.87	20.26	21.29	4,693,508	20.776	-0.86%
2012-02-27	0	34.85	34.80	35.00	34.65	36.20	2,015,600	70,863,869	35.158	21.02	20.99	21.11	20.90	21.83	3,342,249	21.202	-2.79%
2012-02-24	0	35.85	35.80	35.90	33.80	35.95	3,990,500	139,832,811	35.041	21.62	21.59	21.65	20.38	21.68	6,617,009	21.132	1.27%
2012-02-23	0	35.40	35.40	35.50	35.00	36.00	500,600	17,730,555	35.419	21.35	21.35	21.41	21.11	21.71	830,090	21.360	-1.12%
2012-02-22	0	35.80	35.75	35.80	34.60	36.30	2,608,300	92,707,440	35.543	21.59	21.56	21.59	20.87	21.89	4,325,058	21.435	2.29%
2012-02-21	0	35.00	35.00	35.05	34.90	35.85	2,130,285	74,975,855	35.195	21.11	21.11	21.14	21.05	21.62	3,532,418	21.225	-1.13%
2012-02-20	0	35.40	35.30	35.40	34.90	36.05	3,379,200	119,669,250	35.414	21.35	21.29	21.35	21.05	21.74	5,603,357	21.357	1.00%
2012-02-17	0	35.05	35.00	35.05	34.30	35.85	8,309,798	290,241,866	34.928	21.14	21.11	21.14	20.69	21.62	13,779,228	21.064	-1.27%
2012-02-16	0	35.50	35.40	35.55	34.65	36.40	5,514,400	195,313,517	35.419	21.41	21.35	21.44	20.90	21.95	9,143,926	21.360	-0.42%
2012-02-15	0	35.65	35.50	36.00	33.20	36.40	5,665,450	199,895,925	35.283	21.50	21.41	21.71	20.02	21.95	9,394,395	21.278	7.06%
2012-02-14	0	33.30	33.20	33.30	32.75	33.80	2,465,800	81,700,265	33.133	20.08	20.02	20.08	19.75	20.38	4,088,766	19.982	0.00%
2012-02-13	0	33.30	33.00	33.05	32.40	33.90	4,329,000	143,208,710	33.081	20.08	19.90	19.93	19.54	20.44	7,178,307	19.950	2.78%
2012-02-10	0	32.40	32.30	32.45	31.65	32.55	4,224,400	135,706,433	32.124	19.54	19.48	19.57	19.09	19.63	7,004,860	19.373	-0.15%
2012-02-09	0	32.45	32.50	32.55	31.65	32.95	2,660,200	85,819,755	32.261	19.57	19.60	19.63	19.09	19.87	4,411,118	19.455	-0.15%
2012-02-08	0	32.50	32.50	32.65	30.65	33.00	6,239,600	200,206,814	32.087	19.60	19.60	19.69	18.48	19.90	10,346,445	19.350	5.18%
2012-02-07	0	30.90	30.85	30.90	30.50	32.10	3,634,600	112,908,036	31.065	18.63	18.60	18.63	18.39	19.36	6,026,859	18.734	-2.83%
2012-02-06	0	31.80	31.65	31.80	31.00	32.20	5,733,300	181,462,253	31.651	19.18	19.09	19.18	18.70	19.42	9,506,903	19.087	1.11%
2012-02-03	0	31.45	31.40	31.45	30.85	32.10	4,128,100	130,387,387	31.585	18.97	18.94	18.97	18.60	19.36	6,845,176	19.048	0.16%
2012-02-02	0	31.40	31.40	31.50	29.10	31.75	9,467,300	287,275,020	30.344	18.94	18.94	19.00	17.55	19.15	15,698,587	18.299	8.46%
2012-02-01	0	28.95	28.90	28.95	28.50	29.80	7,605,700	221,557,165	29.130	17.46	17.43	17.46	17.19	17.97	12,611,699	17.568	1.05%
2012-01-31	0	28.65	28.55	28.65	27.85	29.05	6,317,200	180,845,940	28.628	17.28	17.22	17.28	16.80	17.52	10,475,121	17.264	2.50%
2012-01-30	0	27.95	27.90	28.00	27.75	29.00	4,229,200	118,705,360	28.068	16.86	16.83	16.89	16.74	17.49	7,012,819	16.927	-3.62%
2012-01-27	0	29.00	28.95	29.00	28.15	29.60	2,871,261	82,875,705	28.864	17.49	17.46	17.49	16.98	17.85	4,761,098	17.407	-0.85%
2012-01-26	0	29.25	29.25	29.30	28.35	29.55	4,441,200	128,323,111	28.894	17.64	17.64	17.67	17.10	17.82	7,364,356	17.425	2.63%
2012-01-20	0	28.50	28.45	28.50	28.25	29.25	3,903,124	111,404,124	28.542	17.19	17.16	17.19	17.04	17.64	6,472,123	17.213	-1.55%
2012-01-19	0	28.95	28.85	28.90	28.35	29.80	17,016,500	493,585,714	29.006	17.46	17.40	17.43	17.10	17.97	28,216,598	17.493	3.95%
2012-01-18	0	27.85	27.75	27.80	26.15	28.35	15,674,700	432,546,000	27.595	16.80	16.74	16.77	15.77	17.10	25,991,638	16.642	7.95%
2012-01-17	0	25.80	25.75	25.80	24.80	26.00	2,497,600	63,927,192	25.595	15.56	15.53	15.56	14.96	15.68	4,141,497	15.436	2.79%
2012-01-16	0	25.10	25.00	25.15	24.85	25.45	2,730,400	68,365,927	25.039	15.14	15.08	15.17	14.99	15.35	4,527,523	15.100	0.00%
2012-01-13	0	25.10	25.10	25.20	24.95	25.75	1,057,600	26,659,565	25.208	15.14	15.14	15.20	15.05	15.53	1,753,702	15.202	-2.90%
2012-01-12	0	25.85	25.75	25.85	25.55	25.95	349,000	8,999,945	25.788	15.59	15.53	15.59	15.41	15.65	578,708	15.552	-0.39%
2012-01-11	0	25.95	25.90	25.95	25.10	26.00	366,400	9,469,165	25.844	15.65	15.62	15.65	15.14	15.68	607,561	15.586	0.39%
2012-01-10	0	25.85	25.55	26.00	24.55	26.00	2,376,000	60,447,680	25.441	15.59	15.41	15.68	14.81	15.68	3,939,861	15.343	5.08%
2012-01-09	0	24.60	24.80	24.85	23.35	24.80	649,913	15,589,621	23.987	14.84	14.96	14.99	14.08	14.96	1,077,680	14.466	2.50%
2012-01-06	0	24.00	23.95	24.05	23.45	24.70	2,087,400	49,761,052	23.839	14.47	14.44	14.50	14.14	14.90	3,461,307	14.376	-3.81%
2012-01-05	0	24.95	24.55	25.00	24.55	25.45	124,400	3,092,975	24.863	15.05	14.81	15.08	14.81	15.35	206,279	14.994	-2.35%
2012-01-04	0	25.55	25.55	25.60	25.55	26.00	432,000	11,137,955	25.782	15.41	15.41	15.44	15.41	15.68	716,338	15.548	-1.73%
2012-01-03	0	26.00	25.95	26.00	25.65	26.05	1,751,100	45,481,325	25.973	15.68	15.65	15.68	15.47	15.71	2,903,657	15.663	1.17%
2011-12-30	0	25.70	25.45	25.70	25.30	26.10	2,571,700	66,064,975	25.689	15.50	15.35	15.50	15.26	15.74	4,264,368	15.492	0.59%
2011-12-29	0	25.55	25.35	25.55	24.45	25.95	2,916,700	74,267,795	25.463	15.41	15.29	15.41	14.74	15.65	4,836,444	15.356	3.65%
2011-12-28	0	24.65	24.65	24.70	24.35	24.95	464,400	11,472,770	24.705	14.87	14.87	14.90	14.68	15.05	770,064	14.898	0.61%
2011-12-23	0	24.50	24.35	24.50	24.20	24.85	3,097,800	75,869,876	24.492	14.78	14.68	14.78	14.59	14.99	5,136,742	14.770	1.45%
2011-12-22	0	24.15	24.30	24.45	23.70	24.65	2,936,500	71,009,667	24.182	14.56	14.65	14.74	14.29	14.87	4,869,276	14.583	1.47%
2011-12-21	0	23.80	23.80	23.90	22.95	24.35	6,591,700	156,312,554	23.714	14.35	14.35	14.41	13.84	14.68	10,930,294	14.301	0.21%
2011-12-20	0	23.75	23.75	23.80	23.75	25.40	6,697,100	163,744,450	24.450	14.32	14.32	14.35	14.32	15.32	11,105,067	14.745	-5.38%
2011-12-19	0	25.10	25.10	25.15	25.05	26.20	4,621,115	118,265,438	25.592	15.14	15.14	15.17	15.11	15.80	7,662,689	15.434	-4.92%
2011-12-16	0	26.40	26.25	26.40	25.65	26.60	16,322,700	427,386,942	26.184	15.92	15.83	15.92	15.47	16.04	27,066,146	15.790	2.72%
2011-12-15	0	25.70	25.65	25.75	25.65	26.60	64,515,300	1,685,430,842	26.125	15.50	15.47	15.53	15.47	16.04	106,978,656	15.755