Prices and Webb-site Total Returns

Shanghai Fosun Pharmaceutical (Group) Co., Ltd.: H HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	02196	2012-10-30			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-03	0	20.04	20.02	20.04	19.71	20.24	2,329,600	46,622,408	20.013	20.04	20.02	20.04	19.71	20.24	2,329,600	20.013	0.86%
2026-02-02	0	19.87	19.84	19.87	19.69	20.42	3,564,505	70,967,272	19.909	19.87	19.84	19.87	19.69	20.42	3,564,505	19.909	-2.69%
2026-01-30	0	20.42	20.42	20.44	20.36	21.20	3,291,000	67,588,079	20.537	20.42	20.42	20.44	20.36	21.20	3,291,000	20.537	-2.67%
2026-01-29	0	20.98	20.98	21.00	20.46	21.10	2,737,000	57,150,458	20.881	20.98	20.98	21.00	20.46	21.10	2,737,000	20.881	1.25%
2026-01-28	0	20.72	20.70	20.72	20.42	20.94	3,513,033	72,366,409	20.599	20.72	20.70	20.72	20.42	20.94	3,513,033	20.599	-0.38%
2026-01-27	0	20.80	20.74	20.80	20.52	21.22	3,412,940	70,871,999	20.766	20.80	20.74	20.80	20.52	21.22	3,412,940	20.766	-0.95%
2026-01-26	0	21.00	20.98	21.00	20.30	21.20	4,149,000	86,718,122	20.901	21.00	20.98	21.00	20.30	21.20	4,149,000	20.901	2.04%
2026-01-23	0	20.58	20.54	20.58	20.44	20.86	2,064,440	42,520,319	20.597	20.58	20.54	20.58	20.44	20.86	2,064,440	20.597	1.68%
2026-01-22	0	20.24	20.24	20.32	20.10	20.60	2,622,442	53,208,664	20.290	20.24	20.24	20.32	20.10	20.60	2,622,442	20.290	-0.98%
2026-01-21	0	20.44	20.42	20.44	20.12	20.46	3,598,500	73,075,261	20.307	20.44	20.42	20.44	20.12	20.46	3,598,500	20.307	0.89%
2026-01-20	0	20.26	20.26	20.30	20.20	20.76	3,040,005	61,902,538	20.363	20.26	20.26	20.30	20.20	20.76	3,040,005	20.363	-1.55%
2026-01-19	0	20.58	20.58	20.60	20.52	21.00	2,710,103	56,032,664	20.676	20.58	20.58	20.60	20.52	21.00	2,710,103	20.675	-2.37%
2026-01-16	0	21.08	21.06	21.08	20.98	21.58	2,822,971	59,708,216	21.151	21.08	21.06	21.08	20.98	21.58	2,822,971	21.151	-1.03%
2026-01-15	0	21.30	21.30	21.32	21.20	22.02	3,566,005	76,809,068	21.539	21.30	21.30	21.32	21.20	22.02	3,566,005	21.539	-1.93%
2026-01-14	0	21.72	21.72	21.74	21.46	22.18	4,399,000	96,152,639	21.858	21.72	21.72	21.74	21.46	22.18	4,399,000	21.858	-0.64%
2026-01-13	0	21.86	21.82	21.86	21.10	22.16	7,859,600	172,046,195	21.890	21.86	21.82	21.86	21.10	22.16	7,859,600	21.890	4.89%
2026-01-09	0	20.84	20.84	20.86	20.60	21.00	3,967,442	82,805,487	20.871	20.84	20.84	20.86	20.60	21.00	3,967,442	20.871	0.58%
2026-01-08	0	20.72	20.70	20.72	20.30	20.72	3,664,598	75,098,528	20.493	20.72	20.70	20.72	20.30	20.72	3,664,598	20.493	0.97%
2026-01-07	0	20.52	20.48	20.52	20.10	20.86	9,481,639	193,785,602	20.438	20.52	20.48	20.52	20.10	20.86	9,481,639	20.438	-0.97%
2026-01-06	0	20.72	20.72	20.74	20.28	20.80	3,963,978	81,546,671	20.572	20.72	20.72	20.74	20.28	20.80	3,963,978	20.572	1.27%
2026-01-05	0	20.46	20.42	20.46	19.59	20.62	4,328,500	87,801,152	20.284	20.46	20.42	20.46	19.59	20.62	4,328,500	20.284	4.65%
2025-12-31	0	19.55	19.49	19.55	19.42	19.74	967,000	18,908,858	19.554	19.55	19.49	19.55	19.42	19.74	967,000	19.554	-0.10%
2025-12-30	0	19.57	19.50	19.57	19.40	19.72	5,081,000	99,195,359	19.523	19.57	19.50	19.57	19.40	19.72	5,081,000	19.523	-0.31%
2025-12-29	0	19.63	19.63	19.64	19.63	20.48	5,920,500	118,121,609	19.951	19.63	19.63	19.64	19.63	20.48	5,920,500	19.951	-4.34%
2025-12-24	0	20.52	20.42	20.52	20.34	20.74	1,216,963	24,957,898	20.508	20.52	20.42	20.52	20.34	20.74	1,216,963	20.508	-1.06%
2025-12-23	0	20.74	20.64	20.74	20.60	21.02	1,952,000	40,490,976	20.743	20.74	20.64	20.74	20.60	21.02	1,952,000	20.743	0.00%
2025-12-22	0	20.74	20.72	20.74	20.68	21.16	2,121,956	44,321,155	20.887	20.74	20.72	20.74	20.68	21.16	2,121,956	20.887	-1.61%
2025-12-19	0	21.08	21.02	21.08	20.42	21.10	4,570,108	95,718,633	20.945	21.08	21.02	21.08	20.42	21.10	4,570,108	20.945	2.23%
2025-12-18	0	20.62	20.60	20.62	20.26	20.76	2,825,500	58,121,504	20.570	20.62	20.60	20.62	20.26	20.76	2,825,500	20.570	0.29%
2025-12-17	0	20.56	20.50	20.56	20.30	21.18	5,304,461	109,242,053	20.594	20.56	20.50	20.56	20.30	21.18	5,304,461	20.594	-2.37%
2025-12-16	0	21.06	21.00	21.06	20.20	22.18	15,427,571	320,779,007	20.793	21.06	21.00	21.06	20.20	22.18	15,427,571	20.793	-5.81%
2025-12-15	0	22.36	22.36	22.40	22.18	22.70	4,560,119	102,402,525	22.456	22.36	22.36	22.40	22.18	22.70	4,560,119	22.456	-0.71%
2025-12-12	0	22.52	22.52	22.54	21.80	22.56	5,212,557	116,569,292	22.363	22.52	22.52	22.54	21.80	22.56	5,212,557	22.363	1.08%
2025-12-11	0	22.28	22.24	22.28	22.20	22.96	6,262,810	141,298,790	22.562	22.28	22.24	22.28	22.20	22.96	6,262,810	22.562	-0.09%
2025-12-10	0	22.30	22.28	22.30	22.16	22.94	10,962,500	247,009,688	22.532	22.30	22.28	22.30	22.16	22.94	10,962,500	22.532	3.82%
2025-12-09	0	21.48	21.48	21.50	21.24	21.88	3,923,500	84,506,344	21.539	21.48	21.48	21.50	21.24	21.88	3,923,500	21.539	0.94%
2025-12-08	0	21.28	21.28	21.30	21.12	21.88	3,527,081	75,393,957	21.376	21.28	21.28	21.30	21.12	21.88	3,527,081	21.376	-0.93%
2025-12-05	0	21.48	21.44	21.48	21.00	21.48	1,731,511	36,880,702	21.300	21.48	21.44	21.48	21.00	21.48	1,731,511	21.300	1.03%
2025-12-04	0	21.26	21.26	21.28	21.00	21.36	1,424,008	30,178,595	21.193	21.26	21.26	21.28	21.00	21.36	1,424,008	21.193	0.85%
2025-12-03	0	21.08	21.06	21.08	20.94	21.42	1,932,313	40,737,069	21.082	21.08	21.06	21.08	20.94	21.42	1,932,313	21.082	-1.13%
2025-12-02	0	21.32	21.32	21.34	21.10	21.44	1,564,600	33,295,945	21.281	21.32	21.32	21.34	21.10	21.44	1,564,600	21.281	-0.28%
2025-12-01	0	21.38	21.32	21.38	20.90	21.38	2,444,100	51,795,136	21.192	21.38	21.32	21.38	20.90	21.38	2,444,100	21.192	1.91%
2025-11-28	0	20.98	20.96	20.98	20.88	21.42	3,311,000	69,521,705	20.997	20.98	20.96	20.98	20.88	21.42	3,311,000	20.997	-1.41%
2025-11-27	0	21.28	21.18	21.28	21.16	21.90	2,996,000	63,977,245	21.354	21.28	21.18	21.28	21.16	21.90	2,996,000	21.354	-1.21%
2025-11-26	0	21.54	21.54	21.56	21.46	22.08	3,560,549	77,493,969	21.765	21.54	21.54	21.56	21.46	22.08	3,560,549	21.765	-0.09%
2025-11-25	0	21.56	21.56	21.58	21.06	21.82	5,042,034	108,436,766	21.507	21.56	21.56	21.58	21.06	21.82	5,042,034	21.507	2.08%
2025-11-24	0	21.12	21.12	21.14	21.00	21.62	7,649,305	162,243,385	21.210	21.12	21.12	21.14	21.00	21.62	7,649,305	21.210	-1.31%
2025-11-21	0	21.40	21.40	21.42	21.32	22.10	4,653,517	100,284,490	21.550	21.40	21.40	21.42	21.32	22.10	4,653,517	21.550	-3.86%
2025-11-20	0	22.26	22.20	22.26	21.96	22.44	1,806,500	40,127,520	22.213	22.26	22.20	22.26	21.96	22.44	1,806,500	22.213	0.54%
2025-11-19	0	22.14	22.14	22.16	21.82	22.40	2,545,200	56,196,263	22.079	22.14	22.14	22.16	21.82	22.40	2,545,200	22.079	-0.09%
2025-11-18	0	22.16	22.12	22.16	22.08	22.62	3,488,500	77,647,180	22.258	22.16	22.12	22.16	22.08	22.62	3,488,500	22.258	-1.77%
2025-11-17	0	22.56	22.54	22.56	22.38	23.50	4,132,080	93,440,729	22.614	22.56	22.54	22.56	22.38	23.50	4,132,080	22.613	-2.51%
2025-11-14	0	23.14	23.02	23.14	22.74	23.44	3,794,000	87,940,281	23.179	23.14	23.02	23.14	22.74	23.44	3,794,000	23.179	0.26%
2025-11-13	0	23.08	23.08	23.10	22.60	23.20	4,124,000	94,841,657	22.998	23.08	23.08	23.10	22.60	23.20	4,124,000	22.997	1.67%
2025-11-12	0	22.70	22.68	22.70	22.62	23.30	3,720,732	85,255,372	22.914	22.70	22.68	22.70	22.62	23.30	3,720,732	22.914	-0.44%
2025-11-11	0	22.80	22.80	22.82	22.62	22.98	1,937,658	44,121,641	22.771	22.80	22.80	22.82	22.62	22.98	1,937,658	22.771	-0.26%
2025-11-10	0	22.86	22.80	22.86	22.34	22.92	2,629,500	59,545,318	22.645	22.86	22.80	22.86	22.34	22.92	2,629,500	22.645	1.96%
2025-11-07	0	22.42	22.40	22.42	22.28	22.82	3,290,223	73,949,682	22.476	22.42	22.40	22.42	22.28	22.82	3,290,223	22.476	-1.58%
2025-11-06	0	22.78	22.78	22.82	22.42	22.88	2,762,557	62,494,992	22.622	22.78	22.78	22.82	22.42	22.88	2,762,557	22.622	0.98%
2025-11-05	0	22.56	22.56	22.60	22.08	22.68	4,257,123	95,487,000	22.430	22.56	22.56	22.60	22.08	22.68	4,257,123	22.430	-0.27%
2025-11-04	0	22.62	22.60	22.62	22.34	23.92	7,651,510	173,951,321	22.734	22.62	22.60	22.62	22.34	23.92	7,651,510	22.734	-4.48%
2025-11-03	0	23.68	23.66	23.68	23.40	24.42	7,680,754	182,283,986	23.733	23.68	23.66	23.68	23.40	24.42	7,680,754	23.733	-0.59%
2025-10-31	0	23.82	23.80	23.82	22.36	23.92	10,617,515	249,089,366	23.460	23.82	23.80	23.82	22.36	23.92	10,617,515	23.460	6.72%
2025-10-30	0	22.32	22.32	22.34	22.02	23.10	6,698,354	149,355,876	22.297	22.32	22.32	22.34	22.02	23.10	6,698,354	22.297	-2.96%
2025-10-28	0	23.00	23.00	23.02	22.84	23.92	5,341,688	123,398,196	23.101	23.00	23.00	23.02	22.84	23.92	5,341,688	23.101	-2.79%
2025-10-27	0	23.66	23.64	23.66	23.32	24.26	4,024,360	95,351,542	23.694	23.66	23.64	23.66	23.32	24.26	4,024,360	23.694	0.08%
2025-10-24	0	23.64	23.62	23.64	23.42	24.06	2,571,500	60,926,064	23.693	23.64	23.62	23.64	23.42	24.06	2,571,500	23.693	0.17%
2025-10-23	0	23.60	23.58	23.60	22.92	24.02	6,715,516	156,644,881	23.326	23.60	23.58	23.60	22.92	24.02	6,715,516	23.326	-1.26%
2025-10-22	0	23.90	23.88	23.90	23.62	24.42	3,049,798	72,995,780	23.935	23.90	23.88	23.90	23.62	24.42	3,049,798	23.935	-0.91%
2025-10-21	0	24.12	24.10	24.12	24.00	24.72	3,017,455	73,392,429	24.323	24.12	24.10	24.12	24.00	24.72	3,017,455	24.323	-0.41%
2025-10-20	0	24.22	24.20	24.22	23.70	24.48	2,512,700	60,769,652	24.185	24.22	24.20	24.22	23.70	24.48	2,512,700	24.185	1.94%
2025-10-17	0	23.76	23.72	23.76	23.48	24.62	4,531,676	108,579,685	23.960	23.76	23.72	23.76	23.48	24.62	4,531,676	23.960	-1.90%
2025-10-16	0	24.22	24.20	24.22	23.80	24.84	7,116,500	172,993,408	24.309	24.22	24.20	24.22	23.80	24.84	7,116,500	24.309	1.68%
2025-10-15	0	23.82	23.80	23.82	23.18	23.82	3,978,100	94,128,815	23.662	23.82	23.80	23.82	23.18	23.82	3,978,100	23.662	2.58%
2025-10-14	0	23.22	23.20	23.22	22.90	24.26	8,175,000	190,997,398	23.364	23.22	23.20	23.22	22.90	24.26	8,175,000	23.364	-3.17%
2025-10-13	0	23.98	23.96	23.98	23.22	24.10	10,372,450	246,077,437	23.724	23.98	23.96	23.98	23.22	24.10	10,372,450	23.724	-2.28%
2025-10-10	0	24.54	24.52	24.54	24.40	25.78	7,608,500	189,436,804	24.898	24.54	24.52	24.54	24.40	25.78	7,608,500	24.898	-3.76%
2025-10-09	0	25.50	25.48	25.50	25.32	26.26	6,543,015	167,333,799	25.574	25.50	25.48	25.50	25.32	26.26	6,543,015	25.574	-3.85%
2025-10-08	0	26.52	26.50	26.52	25.68	26.62	2,225,000	58,481,926	26.284	26.52	26.50	26.52	25.68	26.62	2,225,000	26.284	1.22%
2025-10-06	0	26.20	26.18	26.20	25.64	26.38	1,113,850	28,903,992	25.950	26.20	26.18	26.20	25.64	26.38	1,113,850	25.950	-0.98%
2025-10-03	0	26.46	26.38	26.46	26.12	26.66	1,186,200	31,239,374	26.336	26.46	26.38	26.46	26.12	26.66	1,186,200	26.336	-0.75%
2025-10-02	0	26.66	26.66	26.68	25.76	26.82	3,066,361	81,220,754	26.488	26.66	26.66	26.68	25.76	26.82	3,066,361	26.488	3.41%
2025-09-30	0	25.78	25.72	25.78	24.74	25.80	6,201,400	156,918,757	25.304	25.78	25.72	25.78	24.74	25.80	6,201,400	25.304	3.04%
2025-09-29	0	25.02	25.02	25.10	24.18	25.10	5,301,498	130,828,484	24.678	25.02	25.02	25.10	24.18	25.10	5,301,498	24.678	1.71%
2025-09-26	0	24.60	24.58	24.60	24.44	26.12	20,129,750	500,709,929	24.874	24.60	24.58	24.60	24.44	26.12	20,129,750	24.874	-5.82%
2025-09-25	0	26.12	26.08	26.12	25.90	26.86	6,147,070	161,416,346	26.259	26.12	26.08	26.12	25.90	26.86	6,147,070	26.259	-0.99%
2025-09-24	0	26.38	26.36	26.38	26.06	26.54	4,527,000	119,339,899	26.362	26.38	26.36	26.38	26.06	26.54	4,527,000	26.362	0.46%
2025-09-23	0	26.26	26.26	26.28	25.98	27.58	10,657,668	280,635,504	26.332	26.26	26.26	26.28	25.98	27.58	10,657,668	26.332	-4.02%
2025-09-22	0	27.36	27.36	27.38	27.14	28.26	5,861,285	161,041,148	27.475	27.36	27.36	27.38	27.14	28.26	5,861,285	27.475	-1.23%
2025-09-19	0	27.70	27.70	27.80	27.42	28.62	6,987,510	194,476,046	27.832	27.70	27.70	27.80	27.42	28.62	6,987,510	27.832	-2.46%
2025-09-18	0	28.40	28.34	28.40	27.40	28.68	11,286,100	315,423,044	27.948	28.40	28.34	28.40	27.40	28.68	11,286,100	27.948	3.20%
2025-09-17	0	27.52	27.48	27.52	26.90	28.50	9,861,500	270,309,840	27.411	27.52	27.48	27.52	26.90	28.50	9,861,500	27.411	-2.55%
2025-09-16	0	28.24	28.20	28.24	27.50	29.00	9,337,439	261,587,733	28.015	28.24	28.20	28.24	27.50	29.00	9,337,439	28.015	-1.94%
2025-09-15	0	28.80	28.74	28.80	27.36	29.00	19,476,660	556,227,135	28.559	28.80	28.74	28.80	27.36	29.00	19,476,660	28.559	5.65%
2025-09-12	0	27.26	27.26	27.30	26.34	27.52	11,604,799	314,679,682	27.116	27.26	27.26	27.30	26.34	27.52	11,604,799	27.116	2.40%
2025-09-11	0	26.62	26.62	26.66	24.90	27.10	18,786,820	490,240,684	26.095	26.62	26.62	26.66	24.90	27.10	18,786,820	26.095	-1.70%
2025-09-10	0	27.08	27.06	27.08	26.58	27.98	10,130,900	274,014,843	27.047	27.08	27.06	27.08	26.58	27.98	10,130,900	27.047	-1.38%
2025-09-09	0	27.46	27.44	27.46	26.12	28.06	20,991,700	575,087,650	27.396	27.46	27.44	27.46	26.12	28.06	20,991,700	27.396	3.86%
2025-09-08	0	26.44	26.40	26.44	24.34	26.44	25,598,781	661,836,611	25.854	26.44	26.40	26.44	24.34	26.44	25,598,781	25.854	9.44%
2025-09-05	0	24.16	24.14	24.16	22.40	24.18	16,176,878	379,201,923	23.441	24.16	24.14	24.16	22.40	24.18	16,176,878	23.441	7.09%
2025-09-04	0	22.56	22.52	22.56	22.24	23.88	10,423,355	237,099,325	22.747	22.56	22.52	22.56	22.24	23.88	10,423,355	22.747	-4.65%
2025-09-03	0	23.66	23.64	23.66	23.16	24.08	7,948,887	187,740,204	23.618	23.66	23.64	23.66	23.16	24.08	7,948,887	23.618	0.17%
2025-09-02	0	23.62	23.60	23.62	23.24	24.20	10,857,000	256,600,505	23.635	23.62	23.60	23.62	23.24	24.20	10,857,000	23.635	-1.09%
2025-09-01	0	23.88	23.86	23.88	21.84	23.88	18,503,500	424,132,150	22.922	23.88	23.86	23.88	21.84	23.88	18,503,500	22.922	9.84%
2025-08-29	0	21.74	21.72	21.74	21.40	22.06	8,769,192	191,010,784	21.782	21.74	21.72	21.74	21.40	22.06	8,769,192	21.782	0.65%
2025-08-28	0	21.60	21.54	21.60	20.88	22.32	17,378,500	377,689,910	21.733	21.60	21.54	21.60	20.88	22.32	17,378,500	21.733	1.69%
2025-08-27	0	21.24	21.20	21.24	21.16	22.20	14,234,745	308,889,481	21.700	21.24	21.20	21.24	21.16	22.20	14,234,745	21.700	-0.93%
2025-08-26	0	21.44	21.44	21.50	21.00	21.64	8,808,069	187,193,773	21.253	21.44	21.44	21.50	21.00	21.64	8,808,069	21.253	-0.46%
2025-08-25	0	21.54	21.50	21.54	20.76	21.66	10,142,990	216,115,783	21.307	21.54	21.50	21.54	20.76	21.66	10,142,990	21.307	4.26%
2025-08-22	0	20.66	20.64	20.66	20.36	20.96	7,681,108	158,678,945	20.658	20.66	20.64	20.66	20.36	20.96	7,681,108	20.658	-0.48%
2025-08-21	0	20.76	20.76	20.78	20.50	21.14	5,310,523	110,287,123	20.768	20.76	20.76	20.78	20.50	21.14	5,310,523	20.768	-0.38%
2025-08-20	0	20.84	20.82	20.84	20.38	21.34	11,991,080	248,931,087	20.760	20.84	20.82	20.84	20.38	21.34	11,991,080	20.760	-3.34%
2025-08-19	0	21.56	21.52	21.56	21.20	21.84	10,361,000	221,920,035	21.419	21.56	21.52	21.56	21.20	21.84	10,361,000	21.419	0.47%
2025-08-18	0	21.46	21.46	21.48	21.38	22.84	24,722,500	545,881,925	22.080	21.46	21.46	21.48	21.38	22.84	24,722,500	22.080	-1.11%
2025-08-15	0	21.70	21.68	21.70	19.82	21.76	19,460,714	404,945,917	20.808	21.70	21.68	21.70	19.82	21.76	19,460,714	20.808	8.72%
2025-08-14	0	19.96	19.94	19.96	19.77	20.56	8,338,700	167,891,380	20.134	19.96	19.94	19.96	19.77	20.56	8,338,700	20.134	-1.19%
2025-08-13	0	20.20	20.18	20.20	19.58	20.42	15,259,075	306,061,335	20.058	20.20	20.18	20.20	19.58	20.42	15,259,075	20.058	2.18%
2025-08-12	0	19.77	19.77	19.78	19.53	21.16	30,847,578	623,414,651	20.210	19.77	19.77	19.78	19.53	21.16	30,847,578	20.210	2.22%
2025-08-11	0	19.34	19.33	19.34	18.65	19.39	8,527,856	162,965,474	19.110	19.34	19.33	19.34	18.65	19.39	8,527,856	19.110	3.31%
2025-08-08	0	18.72	18.68	18.72	18.12	18.81	7,325,013	136,014,354	18.569	18.72	18.68	18.72	18.12	18.81	7,325,013	18.568	1.46%
2025-08-07	0	18.45	18.44	18.45	18.16	18.83	8,502,727	156,709,665	18.431	18.45	18.44	18.45	18.16	18.83	8,502,727	18.431	-2.33%
2025-08-06	0	18.89	18.89	18.90	18.74	19.15	7,264,444	137,442,284	18.920	18.89	18.89	18.90	18.74	19.15	7,264,444	18.920	-1.00%
2025-08-05	0	19.08	19.07	19.08	18.30	19.12	7,816,677	146,185,931	18.702	19.08	19.07	19.08	18.30	19.12	7,816,677	18.702	2.58%
2025-08-04	0	18.60	18.59	18.60	18.10	18.79	7,316,483	134,811,186	18.426	18.60	18.59	18.60	18.10	18.79	7,316,483	18.426	-1.27%
2025-08-01	0	18.84	18.82	18.84	18.62	19.78	11,409,555	218,304,637	19.134	18.84	18.82	18.84	18.62	19.78	11,409,555	19.133	-1.67%
2025-07-31	0	19.16	19.10	19.16	18.96	19.96	14,950,600	290,702,799	19.444	19.16	19.10	19.16	18.96	19.96	14,950,600	19.444	-3.13%
2025-07-30	0	19.78	19.76	19.78	19.02	20.70	30,344,092	603,429,389	19.886	19.78	19.76	19.78	19.02	20.70	30,344,092	19.886	2.38%
2025-07-29	0	19.32	19.30	19.32	18.88	19.96	20,859,600	401,717,160	19.258	19.32	19.30	19.32	18.88	19.96	20,859,600	19.258	1.47%
2025-07-28	0	19.04	19.02	19.04	18.60	19.16	8,900,290	167,952,705	18.871	19.04	19.02	19.04	18.60	19.16	8,900,290	18.870	1.17%
2025-07-25	0	18.82	18.80	18.82	18.50	19.42	13,844,900	262,322,874	18.947	18.82	18.80	18.82	18.50	19.42	13,844,900	18.947	1.73%
2025-07-24	0	18.50	18.50	18.52	18.02	18.64	7,740,500	142,348,030	18.390	18.50	18.50	18.52	18.02	18.64	7,740,500	18.390	3.29%
2025-07-23	0	18.26	18.24	18.26	18.08	18.66	8,794,550	161,772,197	18.395	17.91	17.89	17.91	17.73	18.30	8,966,414	18.042	0.77%
2025-07-22	0	18.12	18.10	18.14	18.02	18.74	9,881,222	181,030,385	18.321	17.77	17.75	17.79	17.67	18.38	10,074,322	17.969	-0.98%
2025-07-21	0	18.30	18.30	18.32	17.86	18.46	8,104,817	147,120,085	18.152	17.95	17.95	17.97	17.52	18.11	8,263,203	17.804	0.44%
2025-07-18	0	18.22	18.20	18.22	17.98	18.58	9,313,120	169,211,744	18.169	17.87	17.85	17.87	17.64	18.22	9,495,118	17.821	-1.41%
2025-07-17	0	18.48	18.46	18.48	18.14	18.66	10,093,000	185,765,000	18.405	18.13	18.11	18.13	17.79	18.30	10,290,239	18.053	1.09%
2025-07-16	0	18.28	18.28	18.30	16.96	18.64	26,862,824	485,440,027	18.071	17.93	17.93	17.95	16.63	18.28	27,387,781	17.725	7.03%
2025-07-15	0	17.08	17.06	17.10	16.94	17.34	6,372,470	108,732,022	17.063	16.75	16.73	16.77	16.62	17.01	6,497,002	16.736	-1.39%
2025-07-14	0	17.32	17.32	17.34	16.90	17.38	7,466,000	127,976,131	17.141	16.99	16.99	17.01	16.58	17.05	7,611,902	16.813	1.76%
2025-07-11	0	17.02	17.02	17.06	16.92	17.26	6,700,552	114,653,759	17.111	16.69	16.69	16.73	16.60	16.93	6,831,495	16.783	0.59%
2025-07-10	0	16.92	16.90	16.94	16.76	17.16	4,680,000	79,175,896	16.918	16.60	16.58	16.62	16.44	16.83	4,771,457	16.594	0.71%
2025-07-09	0	16.80	16.80	16.84	16.68	17.14	4,970,967	83,932,949	16.885	16.48	16.48	16.52	16.36	16.81	5,068,110	16.561	-0.59%
2025-07-08	0	16.90	16.84	16.90	16.64	16.98	3,119,511	52,487,816	16.826	16.58	16.52	16.58	16.32	16.65	3,180,473	16.503	1.20%
2025-07-07	0	16.70	16.68	16.70	16.60	17.08	4,680,000	78,602,466	16.795	16.38	16.36	16.38	16.28	16.75	4,771,457	16.473	-2.22%
2025-07-04	0	17.08	17.04	17.08	16.84	17.14	7,869,500	133,876,910	17.012	16.75	16.71	16.75	16.52	16.81	8,023,287	16.686	1.07%
2025-07-03	0	16.90	16.88	16.90	16.78	17.10	4,426,160	75,050,680	16.956	16.58	16.56	16.58	16.46	16.77	4,512,657	16.631	-0.24%
2025-07-02	0	16.94	16.92	16.94	16.76	17.22	8,682,398	147,296,451	16.965	16.62	16.60	16.62	16.44	16.89	8,852,071	16.640	0.36%
2025-06-30	0	16.88	16.88	16.90	15.90	16.96	9,254,000	153,413,117	16.578	16.56	16.56	16.58	15.60	16.63	9,434,843	16.260	4.07%
2025-06-27	0	16.22	16.18	16.22	15.98	16.34	5,915,500	95,679,660	16.174	15.91	15.87	15.91	15.67	16.03	6,031,102	15.864	0.75%
2025-06-26	0	16.10	16.08	16.10	15.98	16.56	9,457,000	153,361,197	16.217	15.79	15.77	15.79	15.67	16.24	9,641,810	15.906	-1.35%
2025-06-25	0	16.32	16.30	16.32	16.10	16.46	5,199,500	84,590,780	16.269	16.01	15.99	16.01	15.79	16.14	5,301,109	15.957	-0.24%
2025-06-24	0	16.36	16.34	16.36	15.92	16.44	7,836,240	127,134,021	16.224	16.05	16.03	16.05	15.61	16.12	7,989,377	15.913	2.76%
2025-06-23	0	15.92	15.92	15.94	15.34	15.98	5,754,500	90,714,340	15.764	15.61	15.61	15.63	15.05	15.67	5,866,955	15.462	2.71%
2025-06-20	0	15.50	15.50	15.60	15.46	15.70	4,861,705	75,612,058	15.553	15.20	15.20	15.30	15.16	15.40	4,956,713	15.254	-0.51%
2025-06-19	0	15.58	15.56	15.58	15.36	15.98	7,142,500	111,377,660	15.594	15.28	15.26	15.28	15.07	15.67	7,282,080	15.295	-2.01%
2025-06-18	0	15.90	15.90	15.92	15.76	16.24	5,230,700	83,356,584	15.936	15.60	15.60	15.61	15.46	15.93	5,332,919	15.631	-1.73%
2025-06-17	0	16.18	16.14	16.18	16.00	17.08	11,630,858	190,826,440	16.407	15.87	15.83	15.87	15.69	16.75	11,858,150	16.092	-3.46%
2025-06-16	0	16.76	16.74	16.76	16.52	17.16	7,922,000	132,404,928	16.714	16.44	16.42	16.44	16.20	16.83	8,076,813	16.393	-1.18%
2025-06-13	0	16.96	16.96	16.98	16.66	17.78	17,638,500	300,592,450	17.042	16.63	16.63	16.65	16.34	17.44	17,983,194	16.715	-3.20%
2025-06-12	0	17.52	17.50	17.52	17.16	17.68	12,231,500	213,829,600	17.482	17.18	17.16	17.18	16.83	17.34	12,470,530	17.147	1.62%
2025-06-11	0	17.24	17.24	17.26	16.96	17.78	11,436,317	196,853,654	17.213	16.91	16.91	16.93	16.63	17.44	11,659,807	16.883	-0.92%
2025-06-10	0	17.40	17.38	17.40	17.10	17.88	16,303,500	284,374,307	17.443	17.07	17.05	17.07	16.77	17.54	16,622,106	17.108	0.12%
2025-06-09	0	17.38	17.38	17.40	16.54	17.84	20,325,200	352,481,983	17.342	17.05	17.05	17.07	16.22	17.50	20,722,398	17.010	5.08%
2025-06-06	0	16.54	16.54	16.56	16.04	16.62	8,386,679	137,109,042	16.348	16.22	16.22	16.24	15.73	16.30	8,550,573	16.035	0.98%
2025-06-05	0	16.38	16.36	16.38	16.26	17.36	18,725,000	313,670,375	16.751	16.07	16.05	16.07	15.95	17.03	19,090,927	16.430	-1.33%
2025-06-04	0	16.60	16.60	16.62	16.04	16.80	15,734,344	259,420,200	16.488	16.28	16.28	16.30	15.73	16.48	16,041,827	16.171	3.75%
2025-06-03	0	16.00	16.00	16.02	15.72	16.46	13,235,000	212,564,210	16.061	15.69	15.69	15.71	15.42	16.14	13,493,640	15.753	3.09%
2025-06-02	0	15.52	15.52	15.54	15.04	16.46	4,697,082	72,316,567	15.396	15.22	15.22	15.24	14.75	16.14	4,788,873	15.101	-5.60%
2025-05-30	0	16.44	16.42	16.44	15.28	16.50	34,822,500	560,142,724	16.086	16.12	16.11	16.12	14.99	16.18	35,503,007	15.777	9.89%
2025-05-29	0	14.96	14.94	14.96	14.36	15.00	7,220,500	106,825,140	14.795	14.67	14.65	14.67	14.08	14.71	7,361,604	14.511	4.18%
2025-05-28	0	14.36	14.34	14.36	14.26	14.52	1,999,500	28,711,040	14.359	14.08	14.07	14.08	13.99	14.24	2,038,575	14.084	-0.42%
2025-05-27	0	14.42	14.42	14.44	14.16	14.56	2,239,125	32,240,986	14.399	14.14	14.14	14.16	13.89	14.28	2,282,882	14.123	2.12%
2025-05-26	0	14.12	14.12	14.14	14.10	14.54	3,766,000	53,910,253	14.315	13.85	13.85	13.87	13.83	14.26	3,839,596	14.041	-2.35%
2025-05-23	0	14.46	14.44	14.46	14.36	14.78	4,610,029	67,142,031	14.564	14.18	14.16	14.18	14.08	14.50	4,700,119	14.285	1.12%
2025-05-22	0	14.30	14.28	14.30	14.20	14.44	2,610,502	37,371,045	14.316	14.03	14.01	14.03	13.93	14.16	2,661,517	14.041	-1.24%
2025-05-21	0	14.48	14.46	14.48	14.22	14.56	4,887,500	70,609,854	14.447	14.20	14.18	14.20	13.95	14.28	4,983,012	14.170	2.12%
2025-05-20	0	14.18	14.18	14.20	14.08	14.36	5,774,000	82,410,035	14.273	13.91	13.91	13.93	13.81	14.08	5,886,836	13.999	0.85%
2025-05-19	0	14.06	14.06	14.08	13.86	14.18	2,591,549	36,344,938	14.024	13.79	13.79	13.81	13.59	13.91	2,642,193	13.756	0.43%
2025-05-16	0	14.00	14.00	14.02	13.86	14.06	1,992,501	27,884,998	13.995	13.73	13.73	13.75	13.59	13.79	2,031,439	13.727	1.01%
2025-05-15	0	13.86	13.86	13.88	13.86	14.12	2,556,208	35,775,993	13.996	13.59	13.59	13.61	13.59	13.85	2,606,162	13.727	-1.70%
2025-05-14	0	14.10	14.10	14.12	13.86	14.12	2,828,037	39,567,983	13.991	13.83	13.83	13.85	13.59	13.85	2,883,303	13.723	1.29%
2025-05-13	0	13.92	13.90	13.92	13.92	14.18	3,177,780	44,581,922	14.029	13.65	13.63	13.65	13.65	13.91	3,239,881	13.760	-1.14%
2025-05-12	0	14.08	14.08	14.10	13.72	14.12	5,867,800	81,648,334	13.915	13.81	13.81	13.83	13.46	13.85	5,982,469	13.648	2.18%
2025-05-09	0	13.78	13.78	13.82	13.78	14.00	2,281,040	31,659,289	13.879	13.52	13.52	13.56	13.52	13.73	2,325,616	13.613	-1.57%
2025-05-08	0	14.00	13.96	14.00	13.88	14.00	3,322,500	46,342,701	13.948	13.73	13.69	13.73	13.61	13.73	3,387,429	13.681	0.14%
2025-05-07	0	13.98	13.96	13.98	13.96	14.30	3,695,500	51,924,067	14.051	13.71	13.69	13.71	13.69	14.03	3,767,718	13.781	0.29%
2025-05-06	0	13.94	13.92	13.94	13.84	14.04	4,188,500	58,453,870	13.956	13.67	13.65	13.67	13.57	13.77	4,270,352	13.688	1.31%
2025-05-02	0	13.76	13.74	13.76	13.44	13.98	3,459,000	47,048,404	13.602	13.50	13.48	13.50	13.18	13.71	3,526,596	13.341	-1.57%
2025-04-30	0	13.98	13.96	13.98	13.88	14.36	8,939,860	125,591,314	14.049	13.71	13.69	13.71	13.61	14.08	9,114,564	13.779	-3.72%
2025-04-29	0	14.52	14.50	14.52	14.44	14.92	3,462,900	50,695,771	14.640	14.24	14.22	14.24	14.16	14.63	3,530,573	14.359	-1.63%
2025-04-28	0	14.76	14.72	14.76	14.70	14.94	2,454,000	36,312,320	14.797	14.48	14.44	14.48	14.42	14.65	2,501,956	14.514	-0.54%
2025-04-25	0	14.84	14.78	14.84	14.70	15.10	3,460,000	51,675,491	14.935	14.56	14.50	14.56	14.42	14.81	3,527,616	14.649	0.27%
2025-04-24	0	14.80	14.78	14.80	14.50	15.10	6,333,013	93,844,895	14.818	14.52	14.50	14.52	14.22	14.81	6,456,774	14.534	1.09%
2025-04-23	0	14.64	14.62	14.64	14.50	14.78	4,287,280	62,749,713	14.636	14.36	14.34	14.36	14.22	14.50	4,371,063	14.356	0.69%
2025-04-22	0	14.54	14.50	14.54	14.06	14.54	4,115,092	59,078,634	14.357	14.26	14.22	14.26	13.79	14.26	4,195,510	14.081	4.01%
2025-04-17	0	13.98	13.98	14.02	13.80	14.06	2,289,000	31,904,530	13.938	13.71	13.71	13.75	13.54	13.79	2,333,732	13.671	1.16%
2025-04-16	0	13.82	13.80	13.82	13.70	14.26	2,838,000	39,261,132	13.834	13.56	13.54	13.56	13.44	13.99	2,893,461	13.569	-3.09%
2025-04-15	0	14.26	14.26	14.28	13.98	14.30	3,594,028	50,833,596	14.144	13.99	13.99	14.01	13.71	14.03	3,664,263	13.873	1.13%
2025-04-14	0	14.10	14.04	14.10	13.92	14.26	3,669,500	51,857,642	14.132	13.83	13.77	13.83	13.65	13.99	3,741,210	13.861	1.59%
2025-04-11	0	13.88	13.86	13.88	13.42	13.94	3,302,500	45,445,933	13.761	13.61	13.59	13.61	13.16	13.67	3,367,038	13.497	1.91%
2025-04-10	0	13.62	13.62	13.64	13.46	13.88	6,018,572	82,289,573	13.673	13.36	13.36	13.38	13.20	13.61	6,136,188	13.411	2.25%
2025-04-09	0	13.32	13.28	13.32	12.78	13.38	14,910,355	193,994,827	13.011	13.06	13.03	13.06	12.54	13.12	15,201,735	12.761	-0.60%
2025-04-08	0	13.40	13.40	13.42	13.06	13.66	6,244,416	83,439,481	13.362	13.14	13.14	13.16	12.81	13.40	6,366,445	13.106	1.98%
2025-04-07	0	13.14	13.14	13.16	13.04	14.50	15,170,090	207,490,232	13.678	12.89	12.89	12.91	12.79	14.22	15,466,546	13.415	-16.31%
2025-04-03	0	15.70	15.68	15.70	15.34	15.88	5,665,544	88,322,391	15.589	15.40	15.38	15.40	15.05	15.58	5,776,261	15.291	0.00%
2025-04-02	0	15.70	15.68	15.70	15.46	15.84	4,734,500	74,100,563	15.651	15.40	15.38	15.40	15.16	15.54	4,827,022	15.351	-0.25%
2025-04-01	0	15.74	15.74	15.76	14.96	16.02	11,791,000	185,455,740	15.729	15.44	15.44	15.46	14.67	15.71	12,021,422	15.427	5.21%
2025-03-31	0	14.96	14.96	14.98	14.74	15.42	4,792,700	71,904,814	15.003	14.67	14.67	14.69	14.46	15.12	4,886,360	14.715	-3.11%
2025-03-28	0	15.44	15.44	15.46	15.10	15.64	6,296,049	96,758,250	15.368	15.14	15.14	15.16	14.81	15.34	6,419,087	15.074	2.25%
2025-03-27	0	15.10	15.10	15.12	14.60	15.16	4,979,520	74,777,572	15.017	14.81	14.81	14.83	14.32	14.87	5,076,831	14.729	1.34%
2025-03-26	0	14.90	14.86	14.90	14.72	15.08	4,381,143	64,996,470	14.836	14.61	14.58	14.61	14.44	14.79	4,466,760	14.551	-0.80%
2025-03-25	0	15.02	14.98	15.02	14.90	15.20	2,632,500	39,500,001	15.005	14.73	14.69	14.73	14.61	14.91	2,683,945	14.717	-1.83%
2025-03-24	0	15.30	15.28	15.30	15.08	15.46	2,788,040	42,447,132	15.225	15.01	14.99	15.01	14.79	15.16	2,842,524	14.933	0.26%
2025-03-21	0	15.26	15.22	15.26	15.12	15.86	8,393,952	128,810,854	15.346	14.97	14.93	14.97	14.83	15.56	8,557,988	15.052	-3.78%
2025-03-20	0	15.86	15.80	15.86	15.62	16.00	3,992,860	63,157,014	15.818	15.56	15.50	15.56	15.32	15.69	4,070,889	15.514	0.38%
2025-03-19	0	15.80	15.76	15.80	15.62	15.98	3,819,150	60,182,716	15.758	15.50	15.46	15.50	15.32	15.67	3,893,784	15.456	0.51%
2025-03-18	0	15.72	15.66	15.72	15.60	15.88	3,418,840	53,723,704	15.714	15.42	15.36	15.42	15.30	15.58	3,485,652	15.413	1.55%
2025-03-17	0	15.48	15.40	15.48	15.30	15.68	2,732,000	42,232,627	15.459	15.18	15.10	15.18	15.01	15.38	2,785,389	15.162	-0.26%
2025-03-14	0	15.52	15.48	15.52	14.90	15.54	6,132,001	93,971,375	15.325	15.22	15.18	15.22	14.61	15.24	6,251,834	15.031	4.16%
2025-03-13	0	14.90	14.88	14.90	14.70	15.24	3,169,912	47,238,847	14.902	14.61	14.59	14.61	14.42	14.95	3,231,859	14.617	-1.46%
2025-03-12	0	15.12	15.08	15.12	14.94	15.44	4,463,613	67,421,342	15.105	14.83	14.79	14.83	14.65	15.14	4,550,842	14.815	-1.31%
2025-03-11	0	15.32	15.28	15.32	15.00	15.32	3,650,224	55,177,560	15.116	15.03	14.99	15.03	14.71	15.03	3,721,557	14.826	0.00%
2025-03-10	0	15.32	15.26	15.32	15.20	15.86	5,054,020	77,621,920	15.359	15.03	14.97	15.03	14.91	15.56	5,152,786	15.064	-1.29%
2025-03-07	0	15.52	15.48	15.52	15.26	15.88	5,842,516	91,076,299	15.589	15.22	15.18	15.22	14.97	15.58	5,956,691	15.290	0.26%
2025-03-06	0	15.48	15.42	15.48	15.22	15.50	4,261,752	65,520,501	15.374	15.18	15.12	15.18	14.93	15.20	4,345,036	15.079	2.25%
2025-03-05	0	15.14	15.12	15.14	14.92	15.20	3,008,782	45,279,792	15.049	14.85	14.83	14.85	14.63	14.91	3,067,580	14.761	0.80%
2025-03-04	0	15.02	14.96	15.02	14.70	15.08	3,476,800	51,749,812	14.884	14.73	14.67	14.73	14.42	14.79	3,544,744	14.599	-0.40%
2025-03-03	0	15.08	15.06	15.08	14.90	15.54	6,046,370	91,710,588	15.168	14.79	14.77	14.79	14.61	15.24	6,164,529	14.877	-0.92%
2025-02-28	0	15.22	15.22	15.28	15.12	15.90	9,901,190	152,786,887	15.431	14.93	14.93	14.99	14.83	15.60	10,094,681	15.135	-4.40%
2025-02-27	0	15.92	15.88	15.92	15.70	16.28	8,914,684	142,557,263	15.991	15.61	15.58	15.61	15.40	15.97	9,088,896	15.685	-1.00%
2025-02-26	0	16.08	16.06	16.08	15.54	16.10	9,743,000	154,887,720	15.897	15.77	15.75	15.77	15.24	15.79	9,933,399	15.593	2.81%
2025-02-25	0	15.64	15.60	15.64	15.28	15.66	5,412,000	83,706,150	15.467	15.34	15.30	15.34	14.99	15.36	5,517,762	15.170	-0.38%
2025-02-24	0	15.70	15.66	15.70	15.38	15.80	8,160,501	127,142,016	15.580	15.40	15.36	15.40	15.09	15.50	8,319,975	15.282	-1.26%
2025-02-21	0	15.90	15.86	15.90	15.56	15.92	8,479,406	133,311,757	15.722	15.60	15.56	15.60	15.26	15.61	8,645,112	15.420	1.92%
2025-02-20	0	15.60	15.56	15.60	15.40	16.00	4,870,500	76,342,250	15.674	15.30	15.26	15.30	15.10	15.69	4,965,680	15.374	0.00%
2025-02-19	0	15.60	15.54	15.60	15.24	15.72	6,180,240	96,238,990	15.572	15.30	15.24	15.30	14.95	15.42	6,301,015	15.274	0.65%
2025-02-18	0	15.50	15.48	15.50	15.28	15.74	6,180,104	95,602,549	15.469	15.20	15.18	15.20	14.99	15.44	6,300,877	15.173	0.00%
2025-02-17	0	15.50	15.48	15.52	15.24	16.00	11,469,000	179,085,211	15.615	15.20	15.18	15.22	14.95	15.69	11,693,129	15.315	1.97%
2025-02-14	0	15.20	15.18	15.20	14.80	15.26	8,393,500	126,472,460	15.068	14.91	14.89	14.91	14.52	14.97	8,557,527	14.779	3.83%
2025-02-13	0	14.64	14.62	14.64	14.60	14.98	7,560,040	111,923,909	14.805	14.36	14.34	14.36	14.32	14.69	7,707,779	14.521	-1.08%
2025-02-12	0	14.80	14.78	14.82	14.64	14.88	5,267,067	77,633,343	14.739	14.52	14.50	14.54	14.36	14.59	5,369,997	14.457	0.54%
2025-02-11	0	14.72	14.70	14.72	14.56	15.00	7,223,175	106,645,288	14.764	14.44	14.42	14.44	14.28	14.71	7,364,331	14.481	-0.81%
2025-02-10	0	14.84	14.84	14.86	13.96	14.88	11,903,200	173,287,966	14.558	14.56	14.56	14.58	13.69	14.59	12,135,814	14.279	6.15%
2025-02-07	0	13.98	13.96	13.98	13.66	14.04	6,425,487	89,377,810	13.910	13.71	13.69	13.71	13.40	13.77	6,551,055	13.643	2.04%
2025-02-06	0	13.70	13.70	13.72	13.34	13.74	4,988,600	67,859,184	13.603	13.44	13.44	13.46	13.08	13.48	5,086,088	13.342	2.70%
2025-02-05	0	13.34	13.30	13.34	13.12	13.42	3,491,000	46,328,250	13.271	13.08	13.05	13.08	12.87	13.16	3,559,222	13.016	1.21%
2025-02-04	0	13.18	13.14	13.18	12.56	13.18	2,041,500	26,542,377	13.001	12.93	12.89	12.93	12.32	12.93	2,081,395	12.752	2.49%
2025-02-03	0	12.86	12.86	12.88	12.44	13.40	1,605,954	20,409,498	12.709	12.61	12.61	12.63	12.20	13.14	1,637,338	12.465	-1.68%
2025-01-28	0	13.08	13.08	13.14	13.06	13.60	486,936	6,409,649	13.163	12.83	12.83	12.89	12.81	13.34	496,452	12.911	-2.53%
2025-01-27	0	13.42	13.42	13.44	13.34	13.58	3,049,500	41,064,250	13.466	13.16	13.16	13.18	13.08	13.32	3,109,094	13.208	0.75%
2025-01-24	0	13.32	13.32	13.34	13.14	13.44	3,060,117	40,754,254	13.318	13.06	13.06	13.08	12.89	13.18	3,119,918	13.063	1.22%
2025-01-23	0	13.16	13.14	13.16	13.12	13.46	2,187,000	29,046,947	13.282	12.91	12.89	12.91	12.87	13.20	2,229,739	13.027	0.92%
2025-01-22	0	13.04	13.04	13.06	13.04	13.32	1,981,010	25,993,076	13.121	12.79	12.79	12.81	12.79	13.06	2,019,723	12.870	-1.95%
2025-01-21	0	13.30	13.28	13.30	13.22	13.44	2,193,742	29,168,034	13.296	13.05	13.03	13.05	12.97	13.18	2,236,612	13.041	0.45%
2025-01-20	0	13.24	13.22	13.24	13.24	13.54	3,326,500	44,585,980	13.403	12.99	12.97	12.99	12.99	13.28	3,391,507	13.146	-0.45%
2025-01-17	0	13.30	13.28	13.30	13.08	13.44	3,212,551	42,585,046	13.256	13.05	13.03	13.05	12.83	13.18	3,275,331	13.002	0.00%
2025-01-16	0	13.30	13.28	13.30	13.22	13.58	2,104,420	28,094,638	13.350	13.05	13.03	13.05	12.97	13.32	2,145,545	13.094	0.00%
2025-01-15	0	13.30	13.30	13.32	13.18	13.44	1,062,500	14,124,020	13.293	13.05	13.05	13.06	12.93	13.18	1,083,264	13.038	-0.30%
2025-01-14	0	13.34	13.32	13.34	13.10	13.40	2,155,870	28,628,803	13.280	13.08	13.06	13.08	12.85	13.14	2,198,000	13.025	1.68%
2025-01-13	0	13.12	13.10	13.12	13.00	13.16	1,533,290	20,012,560	13.052	12.87	12.85	12.87	12.75	12.91	1,563,254	12.802	-0.30%
2025-01-10	0	13.16	13.10	13.16	13.08	13.46	2,367,075	31,244,633	13.200	12.91	12.85	12.91	12.83	13.20	2,413,333	12.947	-1.94%
2025-01-09	0	13.42	13.40	13.42	13.30	13.54	1,353,100	18,169,543	13.428	13.16	13.14	13.16	13.05	13.28	1,379,542	13.171	-0.30%
2025-01-08	0	13.46	13.40	13.46	13.28	13.70	2,114,802	28,470,184	13.462	13.20	13.14	13.20	13.03	13.44	2,156,130	13.204	-0.88%
2025-01-07	0	13.58	13.58	13.60	13.42	13.82	2,214,000	30,050,370	13.573	13.32	13.32	13.34	13.16	13.56	2,257,266	13.313	-1.74%
2025-01-06	0	13.82	13.80	13.82	13.66	14.02	1,484,500	20,552,450	13.845	13.56	13.54	13.56	13.40	13.75	1,513,510	13.579	1.02%
2025-01-03	0	13.68	13.64	13.68	13.60	13.92	2,004,500	27,549,560	13.744	13.42	13.38	13.42	13.34	13.65	2,043,672	13.480	-0.29%
2025-01-02	0	13.72	13.72	13.74	13.70	14.12	3,464,000	48,037,560	13.868	13.46	13.46	13.48	13.44	13.85	3,531,694	13.602	-2.83%
2024-12-31	0	14.12	14.06	14.12	13.94	14.14	1,299,110	18,207,964	14.016	13.85	13.79	13.85	13.67	13.87	1,324,497	13.747	0.57%
2024-12-30	0	14.04	14.04	14.06	13.92	14.28	3,446,235	48,506,706	14.075	13.77	13.77	13.79	13.65	14.01	3,513,582	13.805	-0.14%
2024-12-27	0	14.06	14.02	14.06	13.84	14.10	3,125,411	43,810,090	14.017	13.79	13.75	13.79	13.57	13.83	3,186,488	13.749	0.29%
2024-12-24	0	14.02	13.96	14.02	13.82	14.06	1,132,000	15,835,680	13.989	13.75	13.69	13.75	13.56	13.79	1,154,122	13.721	1.01%
2024-12-23	0	13.88	13.84	13.88	13.82	14.00	1,513,600	21,026,609	13.892	13.61	13.57	13.61	13.56	13.73	1,543,179	13.626	0.29%
2024-12-20	0	13.84	13.84	13.86	13.84	14.04	2,974,013	41,343,106	13.902	13.57	13.57	13.59	13.57	13.77	3,032,132	13.635	-0.86%
2024-12-19	0	13.96	13.92	13.96	13.88	14.02	2,009,856	28,032,484	13.948	13.69	13.65	13.69	13.61	13.75	2,049,133	13.680	-1.27%
2024-12-18	0	14.14	14.10	14.14	14.02	14.20	1,544,500	21,764,744	14.092	13.87	13.83	13.87	13.75	13.93	1,574,683	13.822	0.43%
2024-12-17	0	14.08	14.06	14.08	13.92	14.16	1,950,300	27,420,238	14.060	13.81	13.79	13.81	13.65	13.89	1,988,413	13.790	0.28%
2024-12-16	0	14.04	14.04	14.06	13.98	14.42	4,142,000	58,773,980	14.190	13.77	13.77	13.79	13.71	14.14	4,222,944	13.918	-1.82%
2024-12-13	0	14.30	14.30	14.32	14.30	14.56	2,847,000	40,893,509	14.364	14.03	14.03	14.05	14.03	14.28	2,902,637	14.088	-1.79%
2024-12-12	0	14.56	14.56	14.58	14.40	14.64	2,492,500	36,280,185	14.556	14.28	14.28	14.30	14.12	14.36	2,541,209	14.277	0.41%
2024-12-11	0	14.50	14.48	14.50	14.34	14.66	4,852,068	70,402,490	14.510	14.22	14.20	14.22	14.07	14.38	4,946,888	14.232	1.54%
2024-12-10	0	14.28	14.28	14.30	14.26	15.02	4,900,564	71,428,204	14.576	14.01	14.01	14.03	13.99	14.73	4,996,332	14.296	-1.79%
2024-12-09	0	14.54	14.52	14.54	14.08	14.56	4,007,000	57,290,325	14.298	14.26	14.24	14.26	13.81	14.28	4,085,305	14.024	2.25%
2024-12-06	0	14.22	14.22	14.28	14.04	14.38	2,480,200	35,385,346	14.267	13.95	13.95	14.01	13.77	14.10	2,528,668	13.994	0.71%
2024-12-05	0	14.12	14.08	14.12	14.02	14.30	1,729,500	24,365,495	14.088	13.85	13.81	13.85	13.75	14.03	1,763,298	13.818	-0.98%
2024-12-04	0	14.26	14.26	14.28	14.22	14.42	1,098,000	15,679,280	14.280	13.99	13.99	14.01	13.95	14.14	1,119,457	14.006	-1.11%
2024-12-03	0	14.42	14.42	14.44	14.18	14.44	2,046,500	29,320,780	14.327	14.14	14.14	14.16	13.91	14.16	2,086,493	14.053	0.28%
2024-12-02	0	14.38	14.34	14.38	14.24	14.42	2,049,240	29,362,322	14.328	14.10	14.07	14.10	13.97	14.14	2,089,287	14.054	0.42%
2024-11-29	0	14.32	14.28	14.32	14.16	14.44	2,328,012	33,283,941	14.297	14.05	14.01	14.05	13.89	14.16	2,373,506	14.023	1.13%
2024-11-28	0	14.16	14.16	14.18	14.08	14.40	1,824,200	25,928,413	14.214	13.89	13.89	13.91	13.81	14.12	1,859,849	13.941	-1.80%
2024-11-27	0	14.42	14.40	14.42	13.90	14.44	2,278,046	32,285,164	14.172	14.14	14.12	14.14	13.63	14.16	2,322,564	13.901	3.00%
2024-11-26	0	14.00	14.00	14.02	13.88	14.14	1,088,500	15,291,990	14.049	13.73	13.73	13.75	13.61	13.87	1,109,772	13.779	0.00%
2024-11-25	0	14.00	14.00	14.02	13.88	14.16	1,943,000	27,220,595	14.010	13.73	13.73	13.75	13.61	13.89	1,980,970	13.741	0.00%
2024-11-22	0	14.00	14.00	14.02	13.88	14.60	4,170,242	59,083,289	14.168	13.73	13.73	13.75	13.61	14.32	4,251,738	13.896	-3.71%
2024-11-21	0	14.54	14.54	14.56	14.52	14.70	1,023,020	14,926,282	14.590	14.26	14.26	14.28	14.24	14.42	1,043,012	14.311	-0.95%
2024-11-20	0	14.68	14.66	14.68	14.48	14.80	2,505,500	36,807,710	14.691	14.40	14.38	14.40	14.20	14.52	2,554,463	14.409	0.96%
2024-11-19	0	14.54	14.52	14.58	14.42	14.76	2,415,000	35,117,840	14.542	14.26	14.24	14.30	14.14	14.48	2,462,194	14.263	-0.55%
2024-11-18	0	14.62	14.58	14.62	14.34	14.70	4,085,438	59,535,999	14.573	14.34	14.30	14.34	14.07	14.42	4,165,276	14.293	0.83%
2024-11-15	0	14.50	14.48	14.50	14.38	14.78	3,403,800	49,533,064	14.552	14.22	14.20	14.22	14.10	14.50	3,470,318	14.273	-0.82%
2024-11-14	0	14.62	14.54	14.62	14.52	15.10	3,988,000	58,719,955	14.724	14.34	14.26	14.34	14.24	14.81	4,065,934	14.442	-3.05%
2024-11-13	0	15.08	15.00	15.08	14.86	15.22	3,309,500	49,610,242	14.990	14.79	14.71	14.79	14.58	14.93	3,374,175	14.703	-0.92%
2024-11-12	0	15.22	15.20	15.22	14.98	15.76	7,306,284	111,880,818	15.313	14.93	14.91	14.93	14.69	15.46	7,449,065	15.019	-0.65%
2024-11-11	0	15.32	15.28	15.32	15.02	15.44	4,387,500	66,809,860	15.227	15.03	14.99	15.03	14.73	15.14	4,473,241	14.935	-1.16%
2024-11-08	0	15.50	15.48	15.50	15.36	15.86	3,880,072	60,488,388	15.590	15.20	15.18	15.20	15.07	15.56	3,955,897	15.291	-0.39%
2024-11-07	0	15.56	15.56	15.58	15.00	15.62	4,952,219	76,332,807	15.414	15.26	15.26	15.28	14.71	15.32	5,048,996	15.118	1.97%
2024-11-06	0	15.26	15.22	15.26	15.10	15.60	5,069,167	77,574,880	15.303	14.97	14.93	14.97	14.81	15.30	5,168,229	15.010	-0.65%
2024-11-05	0	15.36	15.36	15.38	15.00	15.38	4,601,000	70,196,050	15.257	15.07	15.07	15.09	14.71	15.09	4,690,913	14.964	1.99%
2024-11-04	0	15.06	15.06	15.08	14.90	15.12	2,944,502	44,326,079	15.054	14.77	14.77	14.79	14.61	14.83	3,002,044	14.765	1.48%
2024-11-01	0	14.84	14.84	14.88	14.60	14.98	3,935,900	58,417,796	14.842	14.56	14.56	14.59	14.32	14.69	4,012,816	14.558	0.27%
2024-10-31	0	14.80	14.80	14.82	14.78	15.12	4,709,839	70,289,487	14.924	14.52	14.52	14.54	14.50	14.83	4,801,879	14.638	-1.07%
2024-10-30	0	14.96	14.96	14.98	14.70	15.48	10,551,196	158,701,188	15.041	14.67	14.67	14.69	14.42	15.18	10,757,389	14.753	2.61%
2024-10-29	0	14.58	14.56	14.58	14.44	15.00	4,406,724	64,552,406	14.649	14.30	14.28	14.30	14.16	14.71	4,492,841	14.368	-1.75%
2024-10-28	0	14.84	14.82	14.84	14.48	14.90	4,009,500	59,156,695	14.754	14.56	14.54	14.56	14.20	14.61	4,087,854	14.471	1.37%
2024-10-25	0	14.64	14.60	14.64	14.22	14.74	4,876,000	70,918,175	14.544	14.36	14.32	14.36	13.95	14.46	4,971,288	14.266	1.81%
2024-10-24	0	14.38	14.36	14.38	14.30	14.70	3,061,000	44,299,855	14.472	14.10	14.08	14.10	14.03	14.42	3,120,819	14.195	-1.10%
2024-10-23	0	14.54	14.52	14.58	14.36	14.70	3,687,945	53,680,539	14.556	14.26	14.24	14.30	14.08	14.42	3,760,015	14.277	0.69%
2024-10-22	0	14.44	14.44	14.50	14.26	14.66	3,282,500	47,602,534	14.502	14.16	14.16	14.22	13.99	14.38	3,346,647	14.224	0.70%
2024-10-21	0	14.34	14.32	14.34	14.24	14.64	4,417,005	63,574,121	14.393	14.07	14.05	14.07	13.97	14.36	4,503,323	14.117	-0.55%
2024-10-18	0	14.42	14.42	14.46	13.80	14.64	7,427,900	105,831,094	14.248	14.14	14.14	14.18	13.54	14.36	7,573,057	13.975	4.34%
2024-10-17	0	13.82	13.82	13.84	13.76	14.40	5,107,363	71,894,504	14.077	13.56	13.56	13.57	13.50	14.12	5,207,172	13.807	-2.26%
2024-10-16	0	14.14	14.10	14.14	14.04	14.40	3,545,500	50,265,990	14.177	13.87	13.83	13.87	13.77	14.12	3,614,787	13.906	-0.42%
2024-10-15	0	14.20	14.20	14.22	14.06	14.78	9,349,000	134,641,730	14.402	13.93	13.93	13.95	13.79	14.50	9,531,700	14.126	-3.92%
2024-10-14	0	14.78	14.78	14.80	14.32	15.04	9,041,175	133,047,152	14.716	14.50	14.50	14.52	14.05	14.75	9,217,859	14.434	-3.52%
2024-10-10	0	15.32	15.32	15.34	15.24	15.94	9,424,064	146,941,915	15.592	15.03	15.03	15.05	14.95	15.63	9,608,231	15.293	-0.13%
2024-10-09	0	15.34	15.30	15.36	15.02	16.76	15,810,000	248,982,950	15.748	15.05	15.01	15.07	14.73	16.44	16,118,961	15.447	-6.35%
2024-10-08	0	16.38	16.38	16.40	16.16	19.44	32,372,523	565,352,423	17.464	16.07	16.07	16.09	15.85	19.07	33,005,152	17.129	-15.74%
2024-10-07	0	19.44	19.42	19.44	17.68	19.50	15,978,600	299,020,335	18.714	19.07	19.05	19.07	17.34	19.13	16,290,856	18.355	15.44%
2024-10-04	0	16.84	16.82	16.84	15.38	16.86	7,119,931	116,283,929	16.332	16.52	16.50	16.52	15.09	16.54	7,259,070	16.019	8.37%
2024-10-03	0	15.54	15.54	15.56	14.92	16.56	5,550,940	86,069,967	15.506	15.24	15.24	15.26	14.63	16.24	5,659,417	15.208	-4.07%
2024-10-02	0	16.20	16.18	16.20	15.32	16.56	7,556,740	121,586,813	16.090	15.89	15.87	15.89	15.03	16.24	7,704,415	15.781	3.98%
2024-09-30	0	15.58	15.54	15.58	14.84	15.78	20,767,009	318,481,123	15.336	15.28	15.24	15.28	14.56	15.48	21,172,841	15.042	9.26%
2024-09-27	0	14.26	14.24	14.26	13.76	14.62	15,140,044	214,324,147	14.156	13.99	13.97	13.99	13.50	14.34	15,435,913	13.885	5.79%
2024-09-26	0	13.48	13.46	13.48	12.76	13.50	6,107,500	80,706,350	13.214	13.22	13.20	13.22	12.52	13.24	6,226,854	12.961	4.98%
2024-09-25	0	12.84	12.82	12.84	12.78	13.20	5,623,500	73,113,144	13.001	12.59	12.57	12.59	12.54	12.95	5,733,395	12.752	1.10%
2024-09-24	0	12.70	12.70	12.72	12.28	12.74	3,835,000	48,173,400	12.562	12.46	12.46	12.48	12.04	12.50	3,909,944	12.321	3.93%
2024-09-23	0	12.22	12.20	12.22	12.20	12.40	1,991,614	24,482,732	12.293	11.99	11.97	11.99	11.97	12.16	2,030,534	12.057	-0.65%
2024-09-20	0	12.30	12.30	12.32	12.04	12.38	2,531,948	30,887,365	12.199	12.06	12.06	12.08	11.81	12.14	2,581,428	11.965	1.32%
2024-09-19	0	12.14	12.12	12.14	11.78	12.20	2,434,682	29,276,409	12.025	11.91	11.89	11.91	11.55	11.97	2,482,261	11.794	3.23%
2024-09-17	0	11.76	11.70	11.76	11.60	11.80	499,000	5,845,320	11.714	11.53	11.48	11.53	11.38	11.57	508,752	11.490	-0.68%
2024-09-16	0	11.84	11.74	11.84	11.52	11.84	544,500	6,351,240	11.664	11.61	11.51	11.61	11.30	11.61	555,141	11.441	-0.67%
2024-09-13	0	11.92	11.90	11.92	11.74	12.00	2,295,000	27,313,765	11.901	11.69	11.67	11.69	11.51	11.77	2,339,849	11.673	1.19%
2024-09-12	0	11.78	11.78	11.80	11.70	11.94	1,907,500	22,517,817	11.805	11.55	11.55	11.57	11.48	11.71	1,944,777	11.579	0.68%
2024-09-11	0	11.70	11.70	11.74	11.68	11.88	1,474,584	17,361,417	11.774	11.48	11.48	11.51	11.46	11.65	1,503,401	11.548	-0.68%
2024-09-10	0	11.78	11.74	11.78	11.68	11.94	2,236,500	26,329,229	11.773	11.55	11.51	11.55	11.46	11.71	2,280,206	11.547	-0.51%
2024-09-09	0	11.84	11.82	11.84	11.72	12.20	3,446,000	40,846,365	11.853	11.61	11.59	11.61	11.50	11.97	3,513,342	11.626	-2.31%
2024-09-05	0	12.12	12.10	12.12	12.02	12.16	949,500	11,470,135	12.080	11.89	11.87	11.89	11.79	11.93	968,055	11.849	0.33%
2024-09-04	0	12.08	12.06	12.08	12.02	12.20	2,148,000	25,927,629	12.071	11.85	11.83	11.85	11.79	11.97	2,189,977	11.839	-0.82%
2024-09-03	0	12.18	12.18	12.22	12.08	12.26	1,774,500	21,619,897	12.184	11.95	11.95	11.99	11.85	12.03	1,809,178	11.950	0.66%
2024-09-02	0	12.10	12.10	12.12	12.04	12.50	4,316,500	52,547,320	12.174	11.87	11.87	11.89	11.81	12.26	4,400,854	11.940	-2.89%
2024-08-30	0	12.46	12.44	12.46	12.26	12.64	6,628,500	82,467,460	12.441	12.22	12.20	12.22	12.03	12.40	6,758,035	12.203	0.48%
2024-08-29	0	12.40	12.38	12.40	12.02	12.44	3,252,119	39,954,506	12.286	12.16	12.14	12.16	11.79	12.20	3,315,672	12.050	1.64%
2024-08-28	0	12.20	12.20	12.22	11.98	12.56	5,488,000	66,941,728	12.198	11.97	11.97	11.99	11.75	12.32	5,595,247	11.964	-1.77%
2024-08-27	0	12.42	12.42	12.44	12.26	12.52	1,591,000	19,757,100	12.418	12.18	12.18	12.20	12.03	12.28	1,622,092	12.180	0.65%
2024-08-26	0	12.34	12.34	12.38	12.22	12.52	2,468,564	30,412,024	12.320	12.10	12.10	12.14	11.99	12.28	2,516,805	12.084	0.65%
2024-08-23	0	12.26	12.24	12.26	12.20	12.48	3,635,500	44,711,535	12.299	12.03	12.01	12.03	11.97	12.24	3,706,546	12.063	-1.45%
2024-08-22	0	12.44	12.44	12.46	12.24	12.84	6,115,838	76,040,451	12.433	12.20	12.20	12.22	12.01	12.59	6,235,355	12.195	-2.20%
2024-08-21	0	12.72	12.70	12.72	12.68	12.98	2,409,670	30,836,379	12.797	12.48	12.46	12.48	12.44	12.73	2,456,760	12.552	-2.00%
2024-08-20	0	12.98	12.98	13.00	12.92	13.36	1,417,500	18,533,877	13.075	12.73	12.73	12.75	12.67	13.10	1,445,201	12.824	-2.41%
2024-08-19	0	13.30	13.30	13.32	13.16	13.58	1,918,000	25,657,654	13.377	13.05	13.05	13.06	12.91	13.32	1,955,482	13.121	-0.75%
2024-08-16	0	13.40	13.38	13.40	13.04	13.46	2,032,000	27,047,030	13.311	13.14	13.12	13.14	12.79	13.20	2,071,710	13.055	2.60%
2024-08-15	0	13.06	13.04	13.06	12.98	13.26	939,500	12,295,680	13.088	12.81	12.79	12.81	12.73	13.01	957,860	12.837	0.15%
2024-08-14	0	13.04	13.02	13.04	12.96	13.38	1,326,000	17,393,127	13.117	12.79	12.77	12.79	12.71	13.12	1,351,913	12.866	-2.40%
2024-08-13	0	13.36	13.36	13.40	13.16	13.50	1,053,000	14,059,916	13.352	13.10	13.10	13.14	12.91	13.24	1,073,578	13.096	-1.04%
2024-08-12	0	13.50	13.46	13.50	13.20	13.74	2,859,573	38,695,327	13.532	13.24	13.20	13.24	12.95	13.48	2,915,455	13.272	2.27%
2024-08-09	0	13.20	13.20	13.22	13.16	13.42	1,160,000	15,428,882	13.301	12.95	12.95	12.97	12.91	13.16	1,182,669	13.046	-0.30%
2024-08-08	0	13.24	13.24	13.26	13.14	13.46	1,203,119	16,009,790	13.307	12.99	12.99	13.01	12.89	13.20	1,226,631	13.052	-0.75%
2024-08-07	0	13.34	13.32	13.34	12.82	13.34	7,724,811	101,463,339	13.135	13.08	13.06	13.08	12.57	13.08	7,875,770	12.883	2.62%
2024-08-06	0	13.00	13.00	13.02	12.48	13.08	3,947,100	50,933,435	12.904	12.75	12.75	12.77	12.24	12.83	4,024,235	12.657	2.04%
2024-08-05	0	12.74	12.72	12.74	12.52	13.18	3,821,000	48,820,252	12.777	12.50	12.48	12.50	12.28	12.93	3,895,671	12.532	-1.85%
2024-08-02	0	12.98	12.96	12.98	12.74	13.20	2,025,500	26,434,850	13.051	12.73	12.71	12.73	12.50	12.95	2,065,083	12.801	0.31%
2024-08-01	0	12.94	12.94	12.98	12.76	13.12	1,470,556	19,037,106	12.946	12.69	12.69	12.73	12.52	12.87	1,499,294	12.697	-0.31%
2024-07-31	0	12.98	12.96	12.98	12.40	13.00	4,921,168	62,979,655	12.798	12.73	12.71	12.73	12.16	12.75	5,017,338	12.552	4.68%
2024-07-30	0	12.40	12.38	12.40	12.38	12.96	4,628,000	58,090,258	12.552	12.16	12.14	12.16	12.14	12.71	4,718,441	12.311	-3.88%
2024-07-29	0	12.90	12.90	12.92	12.82	13.06	1,918,000	24,770,615	12.915	12.65	12.65	12.67	12.57	12.81	1,955,482	12.667	0.00%
2024-07-26	0	12.90	12.88	12.90	12.82	13.14	3,153,500	40,713,060	12.910	12.65	12.63	12.65	12.57	12.89	3,215,126	12.663	0.62%
2024-07-25	0	13.12	13.12	13.18	13.06	13.38	3,129,500	41,346,873	13.212	12.57	12.57	12.63	12.52	12.82	3,265,322	12.662	-1.06%
2024-07-24	0	13.26	13.24	13.28	13.16	13.58	2,823,500	37,684,050	13.347	12.71	12.69	12.73	12.61	13.02	2,946,041	12.791	-1.34%
2024-07-23	0	13.44	13.38	13.44	13.40	13.94	2,340,000	31,803,755	13.591	12.88	12.82	12.88	12.84	13.36	2,441,557	13.026	-2.47%
2024-07-22	0	13.78	13.78	13.80	13.46	13.92	2,728,500	37,600,030	13.781	13.21	13.21	13.23	12.90	13.34	2,846,918	13.207	1.47%
2024-07-19	0	13.58	13.54	13.58	13.44	13.84	2,314,425	31,494,100	13.608	13.02	12.98	13.02	12.88	13.26	2,414,872	13.042	-0.59%
2024-07-18	0	13.66	13.66	13.68	13.42	13.70	2,854,850	38,825,657	13.600	13.09	13.09	13.11	12.86	13.13	2,978,752	13.034	1.49%
2024-07-17	0	13.46	13.46	13.48	13.30	13.56	3,956,368	53,332,945	13.480	12.90	12.90	12.92	12.75	13.00	4,128,076	12.920	1.66%
2024-07-16	0	13.24	13.24	13.28	13.16	13.40	3,411,100	45,230,236	13.260	12.69	12.69	12.73	12.61	12.84	3,559,143	12.708	-0.75%
2024-07-15	0	13.34	13.32	13.34	13.26	13.68	3,061,500	40,775,288	13.319	12.79	12.77	12.79	12.71	13.11	3,194,370	12.765	-1.77%
2024-07-12	0	13.58	13.56	13.60	13.42	13.68	4,527,288	61,339,020	13.549	13.02	13.00	13.03	12.86	13.11	4,723,774	12.985	1.19%
2024-07-11	0	13.42	13.42	13.46	13.30	13.60	3,735,500	50,285,192	13.461	12.86	12.86	12.90	12.75	13.03	3,897,622	12.902	1.82%
2024-07-10	0	13.18	13.18	13.20	13.10	13.42	4,115,650	54,422,572	13.223	12.63	12.63	12.65	12.56	12.86	4,294,271	12.673	-0.90%
2024-07-09	0	13.30	13.28	13.30	13.04	13.46	4,184,282	55,245,340	13.203	12.75	12.73	12.75	12.50	12.90	4,365,881	12.654	0.15%
2024-07-08	0	13.28	13.28	13.30	13.16	13.96	3,633,000	48,578,036	13.371	12.73	12.73	12.75	12.61	13.38	3,790,674	12.815	-2.78%
2024-07-05	0	13.66	13.66	13.70	13.12	13.88	7,271,000	98,502,510	13.547	13.09	13.09	13.13	12.57	13.30	7,586,564	12.984	3.17%
2024-07-04	0	13.24	13.24	13.26	13.06	13.46	3,016,000	39,842,376	13.210	12.69	12.69	12.71	12.52	12.90	3,146,896	12.661	-0.45%
2024-07-03	0	13.30	13.30	13.34	13.20	13.48	2,856,000	38,022,768	13.313	12.75	12.75	12.79	12.65	12.92	2,979,952	12.760	-0.15%
2024-07-02	0	13.32	13.32	13.36	13.20	13.58	3,322,000	44,523,860	13.403	12.77	12.77	12.80	12.65	13.02	3,466,176	12.845	0.76%
2024-06-28	0	13.22	13.22	13.24	13.18	13.46	1,727,000	23,051,925	13.348	12.67	12.67	12.69	12.63	12.90	1,801,952	12.793	0.46%
2024-06-27	0	13.16	13.16	13.18	13.16	13.72	4,027,483	53,795,916	13.357	12.61	12.61	12.63	12.61	13.15	4,202,277	12.802	-4.08%
2024-06-26	0	13.72	13.72	13.76	13.28	13.82	4,422,204	60,007,798	13.570	13.15	13.15	13.19	12.73	13.25	4,614,129	13.005	3.63%
2024-06-25	0	13.24	13.24	13.26	13.02	13.46	3,475,208	46,111,020	13.269	12.69	12.69	12.71	12.48	12.90	3,626,033	12.717	2.95%
2024-06-24	0	12.86	12.86	12.88	12.76	13.36	4,366,500	56,511,410	12.942	12.33	12.33	12.34	12.23	12.80	4,556,008	12.404	-3.31%
2024-06-21	0	13.30	13.30	13.34	13.20	13.48	3,196,500	42,615,710	13.332	12.75	12.75	12.79	12.65	12.92	3,335,229	12.777	-0.75%
2024-06-20	0	13.40	13.38	13.40	13.36	13.82	5,153,421	69,957,921	13.575	12.84	12.82	12.84	12.80	13.25	5,377,082	13.010	1.21%
2024-06-19	0	13.24	13.24	13.28	13.04	13.30	2,268,645	29,901,146	13.180	12.69	12.69	12.73	12.50	12.75	2,367,105	12.632	1.53%
2024-06-18	0	13.04	13.04	13.06	12.98	13.26	3,371,299	44,100,627	13.081	12.50	12.50	12.52	12.44	12.71	3,517,615	12.537	-0.91%
2024-06-17	0	13.16	13.16	13.20	13.16	13.46	3,291,500	43,699,111	13.276	12.61	12.61	12.65	12.61	12.90	3,434,352	12.724	-1.94%
2024-06-14	0	13.42	13.42	13.44	13.32	13.80	4,091,000	55,347,242	13.529	12.86	12.86	12.88	12.77	13.23	4,268,551	12.966	-1.47%
2024-06-13	0	13.62	13.62	13.68	13.48	13.88	3,591,890	49,120,451	13.675	13.05	13.05	13.11	12.92	13.30	3,747,779	13.107	0.44%
2024-06-12	0	13.56	13.56	13.58	13.36	14.18	7,639,358	104,795,888	13.718	13.00	13.00	13.02	12.80	13.59	7,970,909	13.147	-0.73%
2024-06-11	0	13.66	13.60	13.66	13.26	14.10	10,695,071	144,905,007	13.549	13.09	13.03	13.09	12.71	13.51	11,159,241	12.985	-2.98%
2024-06-07	0	14.08	14.08	14.12	13.84	14.38	7,559,500	107,150,472	14.174	13.49	13.49	13.53	13.26	13.78	7,887,585	13.585	2.18%
2024-06-06	0	13.78	13.78	13.80	13.70	14.00	4,803,080	66,511,111	13.848	13.21	13.21	13.23	13.13	13.42	5,011,536	13.272	0.58%
2024-06-05	0	13.70	13.70	13.72	13.64	14.22	7,315,400	101,939,884	13.935	13.13	13.13	13.15	13.07	13.63	7,632,891	13.355	-1.72%
2024-06-04	0	13.94	13.94	13.96	13.08	13.98	11,595,507	159,505,663	13.756	13.36	13.36	13.38	12.54	13.40	12,098,757	13.184	6.57%
2024-06-03	0	13.08	13.08	13.10	12.68	13.30	16,049,016	207,040,890	12.901	12.54	12.54	12.56	12.15	12.75	16,745,550	12.364	6.86%
2024-05-31	0	12.24	12.24	12.26	12.22	13.04	53,412,657	657,407,588	12.308	11.73	11.73	11.75	11.71	12.50	55,730,787	11.796	-4.23%
2024-05-30	0	12.78	12.76	12.78	12.62	13.06	5,389,880	68,944,486	12.792	12.25	12.23	12.25	12.10	12.52	5,623,803	12.259	-1.54%
2024-05-29	0	12.98	12.96	12.98	12.96	13.18	4,463,500	58,356,325	13.074	12.44	12.42	12.44	12.42	12.63	4,657,218	12.530	-0.92%
2024-05-28	0	13.10	13.10	13.12	12.94	13.44	5,138,000	67,906,975	13.217	12.56	12.56	12.57	12.40	12.88	5,360,991	12.667	0.92%
2024-05-27	0	12.98	12.96	12.98	12.50	12.98	6,403,212	81,412,508	12.714	12.44	12.42	12.44	11.98	12.44	6,681,114	12.185	2.04%
2024-05-24	0	12.72	12.68	12.72	12.52	12.92	8,013,739	101,479,897	12.663	12.19	12.15	12.19	12.00	12.38	8,361,538	12.137	-2.90%
2024-05-23	1	-	-	-	-	-	0	0	-	12.56	-	-	-	-	0	-	0.00%
2024-05-22	0	13.10	13.08	13.10	12.90	13.18	3,873,825	50,634,593	13.071	12.56	12.54	12.56	12.36	12.63	4,041,951	12.527	1.39%
2024-05-21	0	12.92	12.92	12.94	12.90	13.50	7,323,992	96,111,486	13.123	12.38	12.38	12.40	12.36	12.94	7,641,856	12.577	-4.58%
2024-05-20	0	13.54	13.54	13.56	13.34	13.70	5,056,001	68,217,793	13.492	12.98	12.98	13.00	12.79	13.13	5,275,433	12.931	0.15%
2024-05-17	0	13.52	13.50	13.52	13.36	13.70	3,908,800	52,742,030	13.493	12.96	12.94	12.96	12.80	13.13	4,078,443	12.932	0.15%
2024-05-16	0	13.50	13.48	13.50	13.02	13.52	8,644,291	115,048,584	13.309	12.94	12.92	12.94	12.48	12.96	9,019,457	12.756	0.75%
2024-05-14	0	13.40	13.38	13.40	13.32	13.66	4,544,030	61,339,069	13.499	12.84	12.82	12.84	12.77	13.09	4,741,243	12.937	-0.45%
2024-05-13	0	13.46	13.46	13.48	13.16	13.52	4,945,200	66,337,889	13.415	12.90	12.90	12.92	12.61	12.96	5,159,824	12.857	0.75%
2024-05-10	0	13.36	13.34	13.36	13.02	13.46	4,094,802	54,469,280	13.302	12.80	12.79	12.80	12.48	12.90	4,272,518	12.749	2.61%
2024-05-09	0	13.02	13.00	13.02	12.72	13.08	3,016,626	39,209,661	12.998	12.48	12.46	12.48	12.19	12.54	3,147,549	12.457	2.36%
2024-05-08	0	12.72	12.70	12.72	12.64	13.14	4,321,428	55,588,887	12.864	12.19	12.17	12.19	12.11	12.59	4,508,980	12.328	-0.16%
2024-05-07	0	12.74	12.74	12.78	12.62	12.90	3,228,550	41,194,702	12.760	12.21	12.21	12.25	12.10	12.36	3,368,670	12.229	0.00%
2024-05-06	0	12.74	12.72	12.74	12.58	12.88	4,665,373	59,577,868	12.770	12.21	12.19	12.21	12.06	12.34	4,867,852	12.239	1.27%
2024-05-03	0	12.58	12.56	12.58	12.42	12.86	1,765,312	22,170,691	12.559	12.06	12.04	12.06	11.90	12.33	1,841,927	12.037	-0.47%
2024-05-02	0	12.64	12.64	12.66	12.06	12.66	1,467,748	18,289,457	12.461	12.11	12.11	12.13	11.56	12.13	1,531,449	11.943	2.60%
2024-04-30	0	12.32	12.30	12.32	12.16	12.36	4,649,505	57,061,834	12.273	11.81	11.79	11.81	11.65	11.85	4,851,295	11.762	-0.48%
2024-04-29	0	12.38	12.38	12.44	12.12	12.60	4,958,200	61,507,217	12.405	11.87	11.87	11.92	11.62	12.08	5,173,388	11.889	0.98%
2024-04-26	0	12.26	12.26	12.28	11.82	12.32	3,793,008	46,231,112	12.189	11.75	11.75	11.77	11.33	11.81	3,957,626	11.682	2.17%
2024-04-25	0	12.00	11.94	12.00	11.66	12.08	3,075,877	36,780,007	11.958	11.50	11.44	11.50	11.18	11.58	3,209,371	11.460	1.18%
2024-04-24	0	11.86	11.80	11.86	11.70	11.92	2,873,012	33,918,749	11.806	11.37	11.31	11.37	11.21	11.42	2,997,702	11.315	0.85%
2024-04-23	0	11.76	11.76	11.78	11.62	11.96	2,995,842	35,300,581	11.783	11.27	11.27	11.29	11.14	11.46	3,125,863	11.293	-0.51%
2024-04-22	0	11.82	11.82	11.86	11.44	11.90	4,174,231	49,092,831	11.761	11.33	11.33	11.37	10.96	11.41	4,355,394	11.272	3.32%
2024-04-19	0	11.44	11.44	11.46	11.32	11.54	3,422,970	39,106,470	11.425	10.96	10.96	10.98	10.85	11.06	3,571,528	10.950	-0.52%
2024-04-18	0	11.50	11.50	11.52	11.42	11.68	3,778,073	43,634,955	11.550	11.02	11.02	11.04	10.94	11.19	3,942,043	11.069	-0.17%
2024-04-17	0	11.52	11.52	11.56	11.38	11.66	4,547,557	52,483,452	11.541	11.04	11.04	11.08	10.91	11.18	4,744,923	11.061	1.23%
2024-04-16	0	11.38	11.38	11.42	11.32	11.66	4,902,850	55,904,765	11.403	10.91	10.91	10.94	10.85	11.18	5,115,636	10.928	-1.73%
2024-04-15	0	11.58	11.56	11.58	11.56	11.94	3,631,800	42,634,764	11.739	11.10	11.08	11.10	11.08	11.44	3,789,422	11.251	-2.20%
2024-04-12	0	11.84	11.82	11.84	11.74	12.14	4,398,725	52,306,325	11.891	11.35	11.33	11.35	11.25	11.64	4,589,631	11.397	-2.31%
2024-04-11	0	12.12	12.10	12.12	12.00	12.24	4,013,044	48,515,031	12.089	11.62	11.60	11.62	11.50	11.73	4,187,212	11.586	-1.46%
2024-04-10	0	12.30	12.30	12.32	12.16	12.56	3,819,500	46,900,330	12.279	11.79	11.79	11.81	11.65	12.04	3,985,268	11.768	-0.81%
2024-04-09	0	12.40	12.38	12.40	12.14	12.42	3,180,895	39,225,066	12.332	11.88	11.87	11.88	11.64	11.90	3,318,947	11.819	2.48%
2024-04-08	0	12.10	12.08	12.10	12.02	12.32	6,191,950	75,250,260	12.153	11.60	11.58	11.60	11.52	11.81	6,460,683	11.647	1.68%
2024-04-05	0	11.90	11.88	11.90	11.82	12.94	4,007,215	48,034,576	11.987	11.41	11.39	11.41	11.33	12.40	4,181,130	11.488	-6.00%
2024-04-03	0	12.66	12.66	12.68	12.66	12.98	4,196,000	53,530,825	12.758	12.13	12.13	12.15	12.13	12.44	4,378,108	12.227	-2.16%
2024-04-02	0	12.94	12.94	12.96	12.76	13.08	4,726,339	61,060,365	12.919	12.40	12.40	12.42	12.23	12.54	4,931,464	12.382	1.09%
2024-03-28	0	12.80	12.80	12.86	12.58	13.02	3,382,888	43,355,124	12.816	12.27	12.27	12.33	12.06	12.48	3,529,707	12.283	0.63%
2024-03-27	0	12.72	12.70	12.72	12.70	13.08	4,761,600	61,368,836	12.888	12.19	12.17	12.19	12.17	12.54	4,968,255	12.352	-2.90%
2024-03-26	0	13.10	13.08	13.10	12.92	13.38	4,411,000	57,681,230	13.077	12.56	12.54	12.56	12.38	12.82	4,602,439	12.533	-1.06%
2024-03-25	0	13.24	13.22	13.24	13.22	13.70	3,791,000	50,865,640	13.418	12.69	12.67	12.69	12.67	13.13	3,955,531	12.859	-2.65%
2024-03-22	0	13.60	13.60	13.62	13.56	14.14	3,476,000	47,591,460	13.691	13.03	13.03	13.05	13.00	13.55	3,626,860	13.122	-3.68%
2024-03-21	0	14.12	14.06	14.12	13.94	14.14	2,373,180	33,330,670	14.045	13.53	13.48	13.53	13.36	13.55	2,476,177	13.461	1.58%
2024-03-20	0	13.90	13.90	13.94	13.82	14.16	4,036,624	56,071,325	13.891	13.32	13.32	13.36	13.25	13.57	4,211,815	13.313	-1.00%
2024-03-19	0	14.04	14.04	14.08	14.00	14.64	5,649,549	80,274,141	14.209	13.46	13.46	13.49	13.42	14.03	5,894,742	13.618	-3.57%
2024-03-18	0	14.56	14.54	14.56	14.44	14.76	4,216,847	61,351,154	14.549	13.95	13.94	13.95	13.84	14.15	4,399,860	13.944	0.55%
2024-03-15	0	14.48	14.48	14.52	14.32	14.94	3,644,107	52,937,732	14.527	13.88	13.88	13.92	13.72	14.32	3,802,263	13.923	-3.21%
2024-03-14	0	14.96	14.86	14.96	14.78	15.74	2,755,000	41,761,734	15.159	14.34	14.24	14.34	14.17	15.09	2,874,568	14.528	0.00%
2024-03-13	0	14.96	14.96	14.98	14.78	15.14	1,908,520	28,516,867	14.942	14.34	14.34	14.36	14.17	14.51	1,991,351	14.320	0.00%
2024-03-12	0	14.96	14.92	14.96	14.62	15.02	2,755,320	40,961,956	14.867	14.34	14.30	14.34	14.01	14.40	2,874,902	14.248	2.33%
2024-03-11	0	14.62	14.58	14.62	14.30	14.64	2,580,228	37,339,541	14.471	14.01	13.97	14.01	13.71	14.03	2,692,211	13.869	2.24%
2024-03-08	0	14.30	14.28	14.30	14.10	14.34	1,630,000	23,202,025	14.234	13.71	13.69	13.71	13.51	13.74	1,700,743	13.642	1.42%
2024-03-07	0	14.10	14.06	14.10	13.94	14.32	2,145,981	30,270,130	14.106	13.51	13.48	13.51	13.36	13.72	2,239,117	13.519	-2.08%
2024-03-06	0	14.40	14.40	14.42	14.12	14.50	2,781,500	39,847,560	14.326	13.80	13.80	13.82	13.53	13.90	2,902,218	13.730	2.13%
2024-03-05	0	14.10	14.10	14.14	14.02	14.44	2,590,673	36,632,865	14.140	13.51	13.51	13.55	13.44	13.84	2,703,109	13.552	-2.89%
2024-03-04	0	14.52	14.50	14.52	14.26	14.82	2,572,000	37,335,630	14.516	13.92	13.90	13.92	13.67	14.20	2,683,626	13.912	1.68%
2024-03-01	0	14.28	14.28	14.30	14.04	14.40	2,150,610	30,666,441	14.259	13.69	13.69	13.71	13.46	13.80	2,243,947	13.666	0.85%
2024-02-29	0	14.16	14.14	14.16	14.00	14.38	5,017,641	71,164,006	14.183	13.57	13.55	13.57	13.42	13.78	5,235,409	13.593	1.43%
2024-02-28	0	13.96	13.94	13.96	13.90	14.76	2,892,200	41,343,775	14.295	13.38	13.36	13.38	13.32	14.15	3,017,723	13.700	-3.19%
2024-02-27	0	14.42	14.38	14.42	14.06	14.42	3,814,590	54,278,905	14.229	13.82	13.78	13.82	13.48	13.82	3,980,145	13.637	-0.14%
2024-02-26	0	14.44	14.38	14.44	14.26	14.64	2,612,442	37,735,566	14.445	13.84	13.78	13.84	13.67	14.03	2,725,823	13.844	0.42%
2024-02-23	0	14.38	14.36	14.38	14.16	14.42	1,493,380	21,399,576	14.330	13.78	13.76	13.78	13.57	13.82	1,558,193	13.734	0.42%
2024-02-22	0	14.32	14.30	14.32	14.06	14.36	1,610,538	22,893,587	14.215	13.72	13.71	13.72	13.48	13.76	1,680,436	13.624	0.85%
2024-02-21	0	14.20	14.16	14.20	13.70	14.50	3,000,223	42,727,074	14.241	13.61	13.57	13.61	13.13	13.90	3,130,434	13.649	1.57%
2024-02-20	0	13.98	13.94	13.98	13.48	13.98	1,551,398	21,464,022	13.835	13.40	13.36	13.40	12.92	13.40	1,618,729	13.260	2.79%
2024-02-19	0	13.60	13.58	13.60	13.52	13.80	2,271,000	31,016,540	13.658	13.03	13.02	13.03	12.96	13.23	2,369,562	13.090	0.00%
2024-02-16	0	13.60	13.58	13.60	12.62	13.60	1,679,884	22,250,482	13.245	13.03	13.02	13.03	12.10	13.03	1,752,792	12.694	7.59%
2024-02-15	0	12.64	12.62	12.64	12.40	12.90	1,923,822	24,170,230	12.564	12.11	12.10	12.11	11.88	12.36	2,007,317	12.041	-0.94%
2024-02-14	0	12.76	12.72	12.76	12.66	13.90	2,794,078	35,960,325	12.870	12.23	12.19	12.23	12.13	13.32	2,915,342	12.335	-6.18%
2024-02-09	0	13.60	13.56	13.60	13.48	13.92	445,568	6,047,836	13.573	13.03	13.00	13.03	12.92	13.34	464,906	13.009	-3.00%
2024-02-08	0	14.02	14.00	14.02	13.48	14.14	2,982,604	41,566,166	13.936	13.44	13.42	13.44	12.92	13.55	3,112,050	13.357	3.09%
2024-02-07	0	13.60	13.56	13.60	13.48	14.40	6,297,500	86,960,449	13.809	13.03	13.00	13.03	12.92	13.80	6,570,814	13.234	-1.45%
2024-02-06	0	13.80	13.78	13.80	13.26	14.06	4,392,500	60,823,980	13.847	13.23	13.21	13.23	12.71	13.48	4,583,136	13.271	4.07%
2024-02-05	0	13.26	13.24	13.26	12.98	13.44	3,526,005	46,600,921	13.216	12.71	12.69	12.71	12.44	12.88	3,679,035	12.667	0.15%
2024-02-02	0	13.24	13.22	13.24	13.04	13.88	1,737,328	23,307,381	13.416	12.69	12.67	12.69	12.50	13.30	1,812,729	12.858	-3.50%
2024-02-01	0	13.72	13.66	13.72	13.10	13.78	2,105,987	28,575,096	13.569	13.15	13.09	13.15	12.56	13.21	2,197,388	13.004	3.47%
2024-01-31	0	13.26	13.26	13.28	13.18	13.96	2,876,784	38,520,053	13.390	12.71	12.71	12.73	12.63	13.38	3,001,638	12.833	-4.60%
2024-01-30	0	13.90	13.88	13.90	13.84	14.48	1,979,112	27,774,682	14.034	13.32	13.30	13.32	13.26	13.88	2,065,006	13.450	-3.34%
2024-01-29	0	14.38	14.38	14.40	14.30	14.78	1,614,662	23,388,187	14.485	13.78	13.78	13.80	13.71	14.17	1,684,739	13.882	-0.42%
2024-01-26	0	14.44	14.36	14.44	14.28	14.98	2,013,540	29,414,600	14.608	13.84	13.76	13.84	13.69	14.36	2,100,928	14.001	-2.70%
2024-01-25	0	14.84	14.76	14.86	14.30	14.90	1,512,744	22,241,813	14.703	14.22	14.15	14.24	13.71	14.28	1,578,398	14.091	1.92%
2024-01-24	0	14.56	14.54	14.56	13.94	14.66	2,601,867	37,196,968	14.296	13.95	13.94	13.95	13.36	14.05	2,714,789	13.702	1.96%
2024-01-23	0	14.28	14.28	14.30	13.82	14.36	2,234,156	31,610,580	14.149	13.69	13.69	13.71	13.25	13.76	2,331,119	13.560	1.85%
2024-01-22	0	14.02	13.98	14.02	13.80	14.62	2,897,018	40,922,122	14.126	13.44	13.40	13.44	13.23	14.01	3,022,750	13.538	-4.10%
2024-01-19	0	14.62	14.60	14.64	14.50	15.02	1,680,467	24,694,899	14.695	14.01	13.99	14.03	13.90	14.40	1,753,400	14.084	-1.48%
2024-01-18	0	14.84	14.84	14.88	14.64	15.12	2,197,200	32,581,092	14.829	14.22	14.22	14.26	14.03	14.49	2,292,559	14.212	-0.13%
2024-01-17	0	14.86	14.86	14.90	14.84	15.86	4,588,309	70,021,251	15.261	14.24	14.24	14.28	14.22	15.20	4,787,443	14.626	-6.07%
2024-01-16	0	15.82	15.82	15.84	15.82	16.32	1,861,500	29,715,680	15.963	15.16	15.16	15.18	15.16	15.64	1,942,290	15.299	-2.94%
2024-01-15	0	16.30	16.28	16.30	16.22	16.60	1,097,687	17,901,519	16.308	15.62	15.60	15.62	15.55	15.91	1,145,327	15.630	-0.97%
2024-01-12	0	16.46	16.44	16.46	16.36	16.70	469,714	7,762,538	16.526	15.78	15.76	15.78	15.68	16.01	490,100	15.839	-0.96%
2024-01-11	0	16.62	16.60	16.62	16.02	16.84	1,169,000	19,415,348	16.609	15.93	15.91	15.93	15.35	16.14	1,219,735	15.918	0.24%
2024-01-10	0	16.58	16.54	16.58	16.32	16.76	1,658,939	27,496,066	16.575	15.89	15.85	15.89	15.64	16.06	1,730,938	15.885	1.59%
2024-01-09	0	16.32	16.32	16.40	16.28	16.60	1,137,500	18,701,320	16.441	15.64	15.64	15.72	15.60	15.91	1,186,868	15.757	0.00%
2024-01-08	0	16.32	16.32	16.36	16.24	16.68	1,091,680	17,922,111	16.417	15.64	15.64	15.68	15.56	15.99	1,139,059	15.734	-0.97%
2024-01-05	0	16.48	16.48	16.50	16.42	16.92	870,500	14,442,202	16.591	15.79	15.79	15.81	15.74	16.22	908,280	15.901	-1.90%
2024-01-04	0	16.80	16.80	16.82	16.62	16.88	747,383	12,502,191	16.728	16.10	16.10	16.12	15.93	16.18	779,820	16.032	0.36%
2024-01-03	0	16.74	16.68	16.74	16.64	17.00	874,248	14,621,576	16.725	16.04	15.99	16.04	15.95	16.29	912,191	16.029	0.00%
2024-01-02	0	16.74	16.72	16.74	16.68	17.18	701,145	11,805,542	16.838	16.04	16.02	16.04	15.99	16.47	731,575	16.137	-1.53%
2023-12-29	0	17.00	16.98	17.00	16.72	17.06	1,184,224	20,055,706	16.936	16.29	16.27	16.29	16.02	16.35	1,235,620	16.231	0.71%
2023-12-28	0	16.88	16.84	16.88	16.20	16.92	1,590,430	26,616,468	16.735	16.18	16.14	16.18	15.53	16.22	1,659,455	16.039	3.30%
2023-12-27	0	16.34	16.28	16.34	16.00	16.38	1,509,200	24,389,963	16.161	15.66	15.60	15.66	15.33	15.70	1,574,700	15.489	0.99%
2023-12-22	0	16.18	16.12	16.18	16.08	16.50	1,961,500	31,787,975	16.206	15.51	15.45	15.51	15.41	15.81	2,046,630	15.532	-0.86%
2023-12-21	0	16.32	16.30	16.32	16.02	16.44	967,531	15,758,944	16.288	15.64	15.62	15.64	15.35	15.76	1,009,522	15.610	0.74%
2023-12-20	0	16.20	16.18	16.20	16.08	16.44	1,202,714	19,523,791	16.233	15.53	15.51	15.53	15.41	15.76	1,254,912	15.558	0.12%
2023-12-19	0	16.18	16.18	16.20	16.02	16.38	2,738,126	44,225,438	16.152	15.51	15.51	15.53	15.35	15.70	2,856,962	15.480	-1.10%
2023-12-18	0	16.36	16.28	16.40	16.20	16.54	1,681,348	27,436,834	16.318	15.68	15.60	15.72	15.53	15.85	1,754,319	15.640	-0.85%
2023-12-15	0	16.50	16.44	16.50	16.36	16.68	1,801,150	29,746,194	16.515	15.81	15.76	15.81	15.68	15.99	1,879,321	15.828	1.10%
2023-12-14	0	16.32	16.32	16.34	16.22	16.64	2,186,957	35,889,887	16.411	15.64	15.64	15.66	15.55	15.95	2,281,872	15.728	0.37%
2023-12-13	0	16.26	16.26	16.28	16.16	16.48	1,767,500	28,773,330	16.279	15.58	15.58	15.60	15.49	15.79	1,844,210	15.602	-0.61%
2023-12-12	0	16.36	16.36	16.38	16.24	16.60	1,973,765	32,326,779	16.378	15.68	15.68	15.70	15.56	15.91	2,059,427	15.697	-0.73%
2023-12-11	0	16.48	16.42	16.48	16.06	16.50	1,526,300	24,867,967	16.293	15.79	15.74	15.79	15.39	15.81	1,592,542	15.615	0.00%
2023-12-08	0	16.48	16.46	16.48	16.34	16.90	2,958,000	48,771,031	16.488	15.79	15.78	15.79	15.66	16.20	3,086,378	15.802	-2.14%
2023-12-07	0	16.84	16.76	16.84	16.58	17.04	1,140,116	19,088,574	16.743	16.14	16.06	16.14	15.89	16.33	1,189,597	16.046	-0.12%
2023-12-06	0	16.86	16.84	16.86	16.78	17.06	1,151,924	19,437,908	16.874	16.16	16.14	16.16	16.08	16.35	1,201,918	16.172	0.00%
2023-12-05	0	16.86	16.80	16.86	16.74	17.12	2,245,393	37,881,691	16.871	16.16	16.10	16.16	16.04	16.41	2,342,844	16.169	0.00%
2023-12-04	0	16.86	16.86	16.88	16.84	17.54	2,580,515	43,901,489	17.013	16.16	16.16	16.18	16.14	16.81	2,692,510	16.305	-2.77%
2023-12-01	0	17.34	17.30	17.34	17.22	17.60	1,555,429	27,069,760	17.403	16.62	16.58	16.62	16.50	16.87	1,622,935	16.680	0.35%
2023-11-30	0	17.28	17.28	17.36	17.14	17.42	4,072,126	70,367,132	17.280	16.56	16.56	16.64	16.43	16.70	4,248,858	16.561	-0.35%
2023-11-29	0	17.34	17.32	17.34	17.22	17.92	2,604,676	45,579,315	17.499	16.62	16.60	16.62	16.50	17.17	2,717,720	16.771	-3.24%
2023-11-28	0	17.92	17.84	17.92	17.66	18.00	1,827,205	32,648,634	17.868	17.17	17.10	17.17	16.93	17.25	1,906,506	17.125	0.45%
2023-11-27	0	17.84	17.80	17.84	17.76	18.50	2,666,000	47,806,260	17.932	17.10	17.06	17.10	17.02	17.73	2,781,705	17.186	-3.36%
2023-11-24	0	18.46	18.42	18.46	18.30	18.90	1,921,000	35,526,790	18.494	17.69	17.65	17.69	17.54	18.11	2,004,372	17.725	-2.12%
2023-11-23	0	18.86	18.80	18.86	18.34	18.86	1,565,800	29,247,304	18.679	18.08	18.02	18.08	17.58	18.08	1,633,756	17.902	1.84%
2023-11-22	0	18.52	18.46	18.52	18.40	18.68	1,004,000	18,548,731	18.475	17.75	17.69	17.75	17.63	17.90	1,047,574	17.706	-0.22%
2023-11-21	0	18.56	18.54	18.56	18.50	18.78	1,227,500	22,858,407	18.622	17.79	17.77	17.79	17.73	18.00	1,280,774	17.847	0.43%
2023-11-20	0	18.48	18.48	18.50	18.12	18.58	1,172,421	21,643,519	18.461	17.71	17.71	17.73	17.37	17.81	1,223,305	17.693	1.20%
2023-11-17	0	18.26	18.24	18.26	18.04	18.34	1,258,500	22,933,078	18.223	17.50	17.48	17.50	17.29	17.58	1,313,119	17.465	0.33%
2023-11-16	0	18.20	18.18	18.20	18.00	18.48	1,275,878	23,183,633	18.171	17.44	17.42	17.44	17.25	17.71	1,331,252	17.415	-1.41%
2023-11-15	0	18.46	18.44	18.46	18.08	18.46	1,693,044	30,969,400	18.292	17.69	17.67	17.69	17.33	17.69	1,766,523	17.531	3.36%
2023-11-14	0	17.86	17.84	17.86	17.78	18.04	1,077,100	19,271,811	17.892	17.12	17.10	17.12	17.04	17.29	1,123,847	17.148	0.45%
2023-11-13	0	17.78	17.78	17.80	17.52	18.06	1,933,817	34,183,635	17.677	17.04	17.04	17.06	16.79	17.31	2,017,745	16.942	-0.89%
2023-11-10	0	17.94	17.92	17.94	17.78	18.10	1,781,556	31,903,194	17.908	17.19	17.17	17.19	17.04	17.35	1,858,876	17.163	-0.88%
2023-11-09	0	18.10	18.08	18.10	18.08	18.72	2,732,000	50,016,275	18.308	17.35	17.33	17.35	17.33	17.94	2,850,570	17.546	-3.21%
2023-11-08	0	18.70	18.66	18.70	18.50	19.02	2,873,841	54,060,267	18.811	17.92	17.88	17.92	17.73	18.23	2,998,567	18.029	0.32%
2023-11-07	0	18.64	18.58	18.64	18.52	18.94	2,882,003	53,803,543	18.669	17.86	17.81	17.86	17.75	18.15	3,007,083	17.892	-0.85%
2023-11-06	0	18.80	18.80	18.84	18.52	19.02	3,775,490	71,140,986	18.843	18.02	18.02	18.06	17.75	18.23	3,939,348	18.059	1.84%
2023-11-03	0	18.46	18.42	18.46	18.18	18.48	1,869,823	34,361,393	18.377	17.69	17.65	17.69	17.42	17.71	1,950,974	17.612	1.65%
2023-11-02	0	18.16	18.14	18.16	18.10	18.50	1,671,000	30,455,266	18.226	17.40	17.39	17.40	17.35	17.73	1,743,522	17.468	-0.22%
2023-11-01	0	18.20	18.20	18.22	17.86	18.40	3,024,957	54,836,678	18.128	17.44	17.44	17.46	17.12	17.63	3,156,241	17.374	0.89%
2023-10-31	0	18.04	18.04	18.06	17.94	18.32	3,698,727	66,846,230	18.073	17.29	17.29	17.31	17.19	17.56	3,859,253	17.321	-3.11%
2023-10-30	0	18.62	18.60	18.62	17.78	18.62	3,954,313	72,945,208	18.447	17.85	17.83	17.85	17.04	17.85	4,125,932	17.680	3.79%
2023-10-27	0	17.94	17.94	17.96	17.00	18.04	2,240,900	39,722,672	17.726	17.19	17.19	17.21	16.29	17.29	2,338,156	16.989	4.30%
2023-10-26	0	17.20	17.20	17.28	17.10	17.48	1,108,000	19,068,735	17.210	16.48	16.48	16.56	16.39	16.75	1,156,088	16.494	0.12%
2023-10-25	0	17.18	17.18	17.20	17.14	17.60	1,752,540	30,413,750	17.354	16.47	16.47	16.48	16.43	16.87	1,828,601	16.632	-0.12%
2023-10-24	0	17.20	17.20	17.22	16.94	17.42	1,529,326	26,308,648	17.203	16.48	16.48	16.50	16.24	16.70	1,595,699	16.487	0.00%
2023-10-20	0	17.20	17.18	17.20	17.12	17.40	1,382,500	23,789,300	17.208	16.48	16.47	16.48	16.41	16.68	1,442,501	16.492	-1.15%
2023-10-19	0	17.40	17.38	17.40	17.36	17.70	1,127,158	19,656,891	17.439	16.68	16.66	16.68	16.64	16.96	1,176,077	16.714	-1.36%
2023-10-18	0	17.64	17.64	17.66	17.50	17.92	3,583,011	63,152,192	17.626	16.91	16.91	16.93	16.77	17.17	3,738,515	16.892	-1.67%
2023-10-17	0	17.94	17.92	17.94	17.84	18.16	904,000	16,225,610	17.949	17.19	17.17	17.19	17.10	17.40	943,234	17.202	0.79%
2023-10-16	0	17.80	17.80	17.86	17.64	18.54	2,263,700	40,626,436	17.947	17.06	17.06	17.12	16.91	17.77	2,361,945	17.200	-2.31%
2023-10-13	0	18.22	18.20	18.22	18.00	18.52	1,116,651	20,457,804	18.321	17.46	17.44	17.46	17.25	17.75	1,165,114	17.559	-0.44%
2023-10-12	0	18.30	18.28	18.30	18.12	18.62	2,581,300	47,355,201	18.346	17.54	17.52	17.54	17.37	17.85	2,693,329	17.582	1.33%
2023-10-11	0	18.06	18.06	18.08	17.80	18.44	2,754,698	50,171,557	18.213	17.31	17.31	17.33	17.06	17.67	2,874,253	17.456	2.61%
2023-10-10	0	17.60	17.60	17.62	17.58	18.12	1,555,000	27,644,942	17.778	16.87	16.87	16.89	16.85	17.37	1,622,488	17.039	-0.90%
2023-10-09	0	17.76	17.76	17.86	17.70	18.12	1,596,000	28,546,979	17.887	17.02	17.02	17.12	16.96	17.37	1,665,267	17.143	-1.44%
2023-10-06	0	18.02	18.00	18.02	17.60	18.12	795,704	14,286,605	17.955	17.27	17.25	17.27	16.87	17.37	830,238	17.208	3.21%
2023-10-05	0	17.46	17.46	17.52	17.12	17.86	785,669	13,665,480	17.393	16.73	16.73	16.79	16.41	17.12	819,767	16.670	0.46%
2023-10-04	0	17.38	17.38	17.40	17.14	18.00	509,850	8,847,711	17.354	16.66	16.66	16.68	16.43	17.25	531,978	16.632	-0.80%
2023-10-03	0	17.52	17.50	17.52	17.32	18.10	750,000	13,118,739	17.492	16.79	16.77	16.79	16.60	17.35	782,550	16.764	-4.78%
2023-09-29	0	18.40	18.40	18.44	18.04	18.46	303,500	5,559,910	18.319	17.63	17.63	17.67	17.29	17.69	316,672	17.557	0.44%
2023-09-28	0	18.32	18.32	18.36	18.30	18.50	1,005,000	18,513,820	18.422	17.56	17.56	17.60	17.54	17.73	1,048,617	17.655	-0.54%
2023-09-27	0	18.42	18.42	18.46	17.98	18.50	2,500,250	45,871,165	18.347	17.65	17.65	17.69	17.23	17.73	2,608,762	17.584	2.45%
2023-09-26	0	17.98	17.94	17.98	17.92	18.26	900,500	16,233,210	18.027	17.23	17.19	17.23	17.17	17.50	939,582	17.277	-1.53%
2023-09-25	0	18.26	18.22	18.26	18.04	18.32	1,724,790	31,324,823	18.162	17.50	17.46	17.50	17.29	17.56	1,799,647	17.406	-0.11%
2023-09-22	0	18.28	18.26	18.28	17.80	18.30	1,257,901	22,735,144	18.074	17.52	17.50	17.52	17.06	17.54	1,312,494	17.322	1.67%
2023-09-21	0	17.98	17.98	18.00	17.90	18.36	1,642,250	29,605,497	18.027	17.23	17.23	17.25	17.16	17.60	1,713,524	17.278	-1.86%
2023-09-20	0	18.32	18.30	18.32	18.24	18.50	1,271,578	23,289,155	18.315	17.56	17.54	17.56	17.48	17.73	1,326,765	17.553	-0.97%
2023-09-19	0	18.50	18.48	18.50	18.38	18.64	1,202,000	22,195,694	18.466	17.73	17.71	17.73	17.62	17.86	1,254,167	17.698	-0.54%
2023-09-18	0	18.60	18.58	18.62	18.48	18.76	995,000	18,550,747	18.644	17.83	17.81	17.85	17.71	17.98	1,038,183	17.868	0.32%
2023-09-15	0	18.54	18.54	18.56	18.36	18.82	1,962,483	36,510,356	18.604	17.77	17.77	17.79	17.60	18.04	2,047,656	17.830	0.43%
2023-09-14	0	18.46	18.44	18.46	18.32	18.58	1,555,324	28,697,911	18.451	17.69	17.67	17.69	17.56	17.81	1,622,826	17.684	0.76%
2023-09-13	0	18.32	18.30	18.34	18.22	18.72	1,958,554	35,997,931	18.380	17.56	17.54	17.58	17.46	17.94	2,043,556	17.615	-1.19%
2023-09-12	0	18.54	18.52	18.54	18.34	18.76	1,339,826	24,936,997	18.612	17.77	17.75	17.77	17.58	17.98	1,397,975	17.838	-0.22%
2023-09-11	0	18.58	18.58	18.60	18.10	18.68	1,791,445	33,116,183	18.486	17.81	17.81	17.83	17.35	17.90	1,869,194	17.717	1.98%
2023-09-07	0	18.22	18.20	18.22	18.08	18.42	1,832,514	33,312,457	18.179	17.46	17.44	17.46	17.33	17.65	1,912,046	17.422	-0.76%
2023-09-06	0	18.36	18.36	18.38	18.08	18.50	2,216,450	40,479,605	18.263	17.60	17.60	17.62	17.33	17.73	2,312,645	17.504	-0.76%
2023-09-05	0	18.50	18.50	18.54	18.44	18.78	1,366,980	25,414,683	18.592	17.73	17.73	17.77	17.67	18.00	1,426,307	17.819	-1.39%
2023-09-04	0	18.76	18.76	18.78	18.50	18.86	3,906,037	72,626,339	18.593	17.98	17.98	18.00	17.73	18.08	4,075,561	17.820	1.63%
2023-08-31	0	18.46	18.46	18.48	18.32	18.98	5,265,000	97,379,020	18.496	17.69	17.69	17.71	17.56	18.19	5,493,503	17.726	-2.33%
2023-08-30	0	18.90	18.90	18.94	18.86	19.42	2,979,000	56,727,947	19.043	18.11	18.11	18.15	18.08	18.61	3,108,290	18.251	-2.68%
2023-08-29	0	19.42	19.42	19.50	18.94	19.50	1,659,782	32,152,575	19.372	18.61	18.61	18.69	18.15	18.69	1,731,817	18.566	2.21%
2023-08-28	0	19.00	19.00	19.02	18.96	19.56	2,003,850	38,651,203	19.289	18.21	18.21	18.23	18.17	18.75	2,090,818	18.486	1.17%
2023-08-25	0	18.78	18.78	18.92	18.62	18.96	839,800	15,821,486	18.840	18.00	18.00	18.13	17.85	18.17	876,248	18.056	0.32%
2023-08-24	0	18.72	18.70	18.72	18.66	19.02	1,917,000	36,061,440	18.811	17.94	17.92	17.94	17.88	18.23	2,000,199	18.029	0.21%
2023-08-23	0	18.68	18.66	18.68	18.66	18.88	1,358,200	25,488,899	18.767	17.90	17.88	17.90	17.88	18.09	1,417,146	17.986	-0.21%
2023-08-22	0	18.72	18.70	18.72	18.38	18.86	1,771,000	33,053,215	18.664	17.94	17.92	17.94	17.62	18.08	1,847,862	17.887	1.52%
2023-08-21	0	18.44	18.44	18.50	18.34	18.88	2,778,605	51,505,443	18.536	17.67	17.67	17.73	17.58	18.09	2,899,198	17.765	-2.33%
2023-08-18	0	18.88	18.88	18.90	18.84	19.26	2,014,889	38,186,404	18.952	18.09	18.09	18.11	18.06	18.46	2,102,336	18.164	-2.07%
2023-08-17	0	19.28	19.26	19.28	19.04	19.36	1,037,000	19,893,195	19.183	18.48	18.46	18.48	18.25	18.55	1,082,006	18.385	-0.62%
2023-08-16	0	19.40	19.34	19.40	19.12	19.48	1,481,426	28,660,377	19.347	18.59	18.54	18.59	18.32	18.67	1,545,720	18.542	0.41%
2023-08-15	0	19.32	19.32	19.34	18.92	19.44	1,830,549	35,038,633	19.141	18.52	18.52	18.54	18.13	18.63	1,909,996	18.345	-0.62%
2023-08-14	0	19.44	19.44	19.46	19.16	19.54	1,868,850	36,063,152	19.297	18.63	18.63	18.65	18.36	18.73	1,949,959	18.494	-0.92%
2023-08-11	0	19.62	19.62	19.64	19.58	19.84	1,428,244	28,124,117	19.691	18.80	18.80	18.82	18.77	19.01	1,490,230	18.872	-1.01%
2023-08-10	0	19.82	19.82	19.88	19.72	20.15	1,531,664	30,477,582	19.898	19.00	19.00	19.05	18.90	19.31	1,598,139	19.071	-1.39%
2023-08-09	0	20.10	20.10	20.15	19.70	20.25	2,237,035	44,968,225	20.102	19.26	19.26	19.31	18.88	19.41	2,334,123	19.266	2.03%
2023-08-08	0	19.70	19.68	19.70	19.32	19.88	2,456,000	48,228,477	19.637	18.88	18.86	18.88	18.52	19.05	2,562,591	18.820	0.10%
2023-08-07	0	19.68	19.68	19.70	19.68	20.55	5,425,995	107,904,104	19.887	18.86	18.86	18.88	18.86	19.70	5,661,485	19.059	-4.23%
2023-08-04	0	20.55	20.50	20.55	20.50	20.85	2,194,505	45,201,042	20.597	19.70	19.65	19.70	19.65	19.98	2,289,747	19.741	0.00%
2023-08-03	0	20.55	20.45	20.55	19.94	20.65	2,341,181	47,785,817	20.411	19.70	19.60	19.70	19.11	19.79	2,442,789	19.562	1.99%
2023-08-02	0	20.15	20.05	20.15	20.00	20.70	4,347,406	88,122,955	20.270	19.31	19.22	19.31	19.17	19.84	4,536,085	19.427	-2.18%
2023-08-01	0	20.60	20.60	20.65	20.50	21.00	2,202,500	45,555,126	20.683	19.74	19.74	19.79	19.65	20.13	2,298,089	19.823	0.49%
2023-07-31	0	20.50	20.50	20.55	20.50	21.10	3,908,184	81,132,224	20.760	19.65	19.65	19.70	19.65	20.22	4,077,801	19.896	0.29%
2023-07-28	0	20.90	20.90	20.95	20.45	21.05	2,065,700	43,080,760	20.855	19.59	19.59	19.64	19.17	19.73	2,203,858	19.548	0.97%
2023-07-27	0	20.70	20.70	20.75	20.50	20.75	1,545,060	31,904,097	20.649	19.40	19.40	19.45	19.21	19.45	1,648,397	19.355	0.00%
2023-07-26	0	20.70	20.70	20.80	20.55	21.05	2,009,621	41,846,898	20.823	19.40	19.40	19.50	19.26	19.73	2,144,028	19.518	0.49%
2023-07-25	0	20.60	20.55	20.60	20.40	20.65	2,351,167	48,310,790	20.548	19.31	19.26	19.31	19.12	19.36	2,508,418	19.259	1.23%
2023-07-24	0	20.35	20.35	20.40	20.20	20.80	2,103,037	42,967,756	20.431	19.07	19.07	19.12	18.93	19.50	2,243,692	19.150	-1.21%
2023-07-21	0	20.60	20.55	20.60	20.35	20.80	1,116,897	23,000,914	20.594	19.31	19.26	19.31	19.07	19.50	1,191,597	19.303	0.98%
2023-07-20	0	20.40	20.40	20.45	20.25	20.65	1,222,008	24,925,563	20.397	19.12	19.12	19.17	18.98	19.36	1,303,738	19.119	0.00%
2023-07-19	0	20.40	20.40	20.45	20.15	20.50	1,414,812	28,761,007	20.329	19.12	19.12	19.17	18.89	19.21	1,509,437	19.054	-0.24%
2023-07-18	0	20.45	20.40	20.45	20.35	20.80	1,520,500	31,137,587	20.479	19.17	19.12	19.17	19.07	19.50	1,622,194	19.195	-1.92%
2023-07-14	0	20.85	20.80	20.85	20.75	21.20	1,060,141	22,140,511	20.885	19.54	19.50	19.54	19.45	19.87	1,131,045	19.575	-0.71%
2023-07-13	0	21.00	21.00	21.05	20.85	21.25	2,859,128	60,189,839	21.052	19.68	19.68	19.73	19.54	19.92	3,050,352	19.732	1.45%
2023-07-12	0	20.70	20.65	20.70	20.65	20.95	1,088,220	22,598,848	20.767	19.40	19.36	19.40	19.36	19.64	1,161,002	19.465	-0.48%
2023-07-11	0	20.80	20.75	20.80	20.45	20.80	891,000	18,472,979	20.733	19.50	19.45	19.50	19.17	19.50	950,592	19.433	0.73%
2023-07-10	0	20.65	20.65	20.75	20.40	20.90	1,143,507	23,563,730	20.607	19.36	19.36	19.45	19.12	19.59	1,219,987	19.315	1.72%
2023-07-07	0	20.30	20.25	20.30	20.30	20.70	1,362,248	27,868,848	20.458	19.03	18.98	19.03	19.03	19.40	1,453,358	19.175	-1.22%
2023-07-06	0	20.55	20.55	20.60	20.50	21.25	2,047,482	42,468,805	20.742	19.26	19.26	19.31	19.21	19.92	2,184,422	19.442	-2.61%
2023-07-05	0	21.10	21.10	21.15	20.90	21.35	1,841,500	38,892,725	21.120	19.78	19.78	19.82	19.59	20.01	1,964,663	19.796	-1.40%
2023-07-04	0	21.40	21.40	21.45	20.80	21.60	2,739,244	58,191,209	21.244	20.06	20.06	20.11	19.50	20.25	2,922,450	19.912	2.64%
2023-07-03	0	20.85	20.80	20.85	20.75	21.15	1,444,717	30,185,874	20.894	19.54	19.50	19.54	19.45	19.82	1,541,343	19.584	-0.24%
2023-06-30	0	20.90	20.90	20.95	20.55	21.05	1,204,035	25,219,054	20.945	19.59	19.59	19.64	19.26	19.73	1,284,563	19.632	0.72%
2023-06-29	0	20.75	20.70	20.75	20.50	20.90	1,119,366	23,177,828	20.706	19.45	19.40	19.45	19.21	19.59	1,194,231	19.408	-0.48%
2023-06-28	0	20.85	20.85	20.90	20.75	21.05	1,167,500	24,384,293	20.886	19.54	19.54	19.59	19.45	19.73	1,245,585	19.577	-0.95%
2023-06-27	0	21.05	21.05	21.10	20.90	21.25	1,004,000	21,199,147	21.115	19.73	19.73	19.78	19.59	19.92	1,071,150	19.791	0.72%
2023-06-26	0	20.90	20.90	21.00	20.50	21.10	2,382,068	49,690,274	20.860	19.59	19.59	19.68	19.21	19.78	2,541,385	19.552	2.20%
2023-06-23	0	20.45	20.40	20.45	20.25	21.05	655,332	13,391,772	20.435	19.17	19.12	19.17	18.98	19.73	699,162	19.154	-2.85%
2023-06-21	0	21.05	21.05	21.15	20.85	21.30	1,870,534	39,400,459	21.064	19.73	19.73	19.82	19.54	19.96	1,995,639	19.743	-1.86%
2023-06-20	0	21.45	21.45	21.55	21.35	21.85	1,241,400	26,744,642	21.544	20.11	20.11	20.20	20.01	20.48	1,324,427	20.193	-1.61%
2023-06-19	0	21.80	21.75	21.80	21.35	22.20	2,534,213	55,320,367	21.829	20.43	20.39	20.43	20.01	20.81	2,703,706	20.461	0.93%
2023-06-16	0	21.60	21.55	21.60	21.10	21.70	1,906,429	40,887,124	21.447	20.25	20.20	20.25	19.78	20.34	2,033,935	20.102	2.37%
2023-06-15	0	21.10	21.05	21.10	20.50	21.15	1,495,221	31,237,485	20.892	19.78	19.73	19.78	19.21	19.82	1,595,224	19.582	2.43%
2023-06-14	0	20.60	20.50	20.60	20.45	20.90	1,346,918	27,848,239	20.676	19.31	19.21	19.31	19.17	19.59	1,437,003	19.379	0.00%
2023-06-13	0	20.60	20.55	20.60	20.25	20.65	1,078,930	22,083,307	20.468	19.31	19.26	19.31	18.98	19.36	1,151,091	19.185	0.49%
2023-06-12	0	20.50	20.45	20.50	20.20	20.70	1,699,835	34,598,314	20.354	19.21	19.17	19.21	18.93	19.40	1,813,523	19.078	-0.24%
2023-06-09	0	20.55	20.55	20.60	20.55	20.85	1,709,500	35,334,097	20.669	19.26	19.26	19.31	19.26	19.54	1,823,835	19.374	-0.24%
2023-06-08	0	20.60	20.50	20.60	20.30	20.80	1,286,930	26,409,638	20.521	19.31	19.21	19.31	19.03	19.50	1,373,002	19.235	0.00%
2023-06-07	0	20.60	20.60	20.65	20.60	21.00	1,559,630	32,327,750	20.728	19.31	19.31	19.36	19.31	19.68	1,663,941	19.428	-0.96%
2023-06-06	0	20.80	20.70	20.80	20.45	21.00	2,373,449	49,076,567	20.677	19.50	19.40	19.50	19.17	19.68	2,532,190	19.381	-0.72%
2023-06-05	0	20.95	20.90	20.95	20.70	21.20	1,275,270	26,619,069	20.873	19.64	19.59	19.64	19.40	19.87	1,360,563	19.565	-0.24%
2023-06-02	0	21.00	20.95	21.00	20.45	21.15	2,719,550	56,943,003	20.938	19.68	19.64	19.68	19.17	19.82	2,901,439	19.626	2.69%
2023-06-01	0	20.45	20.40	20.45	20.45	21.30	4,601,673	95,762,858	20.810	19.17	19.12	19.17	19.17	19.96	4,909,442	19.506	-3.99%
2023-05-31	0	21.30	21.25	21.30	20.95	21.60	9,818,577	209,218,964	21.309	19.96	19.92	19.96	19.64	20.25	10,475,263	19.973	-0.93%
2023-05-30	0	21.50	21.45	21.50	21.20	21.75	3,146,183	67,409,303	21.426	20.15	20.11	20.15	19.87	20.39	3,356,606	20.083	0.70%
2023-05-29	0	21.35	21.25	21.35	21.05	21.60	2,566,500	54,735,829	21.327	20.01	19.92	20.01	19.73	20.25	2,738,153	19.990	0.95%
2023-05-25	0	21.15	21.15	21.25	20.90	21.65	1,705,580	36,016,137	21.117	19.82	19.82	19.92	19.59	20.29	1,819,653	19.793	-1.86%
2023-05-24	0	21.55	21.55	21.60	21.35	22.05	1,055,200	22,820,766	21.627	20.20	20.20	20.25	20.01	20.67	1,125,774	20.271	-2.27%
2023-05-23	0	22.05	22.00	22.05	21.70	22.45	2,159,900	47,749,449	22.107	20.67	20.62	20.67	20.34	21.04	2,304,358	20.721	1.15%
2023-05-22	0	21.80	21.75	21.80	21.35	22.10	1,734,004	37,908,390	21.862	20.43	20.39	20.43	20.01	20.71	1,849,978	20.491	1.40%
2023-05-19	0	21.50	21.45	21.50	21.20	21.60	1,583,955	33,855,840	21.374	20.15	20.11	20.15	19.87	20.25	1,689,893	20.034	0.47%
2023-05-18	0	21.40	21.40	21.45	21.25	21.80	1,587,713	34,184,358	21.531	20.06	20.06	20.11	19.92	20.43	1,693,902	20.181	-1.15%
2023-05-17	0	21.65	21.65	21.70	21.50	22.10	1,330,562	28,979,840	21.780	20.29	20.29	20.34	20.15	20.71	1,419,553	20.415	-2.48%
2023-05-16	0	22.20	22.15	22.20	21.60	22.20	2,211,500	48,698,595	22.021	20.81	20.76	20.81	20.25	20.81	2,359,410	20.640	2.54%
2023-05-15	0	21.65	21.65	21.70	21.15	21.85	1,673,231	35,944,796	21.482	20.29	20.29	20.34	19.82	20.48	1,785,140	20.136	1.17%
2023-05-12	0	21.40	21.40	21.45	21.30	22.05	1,712,200	36,990,043	21.604	20.06	20.06	20.11	19.96	20.67	1,826,715	20.249	-2.28%
2023-05-11	0	21.90	21.90	21.95	21.80	22.35	1,420,500	31,238,367	21.991	20.53	20.53	20.57	20.43	20.95	1,515,506	20.613	-0.45%
2023-05-10	0	22.00	21.95	22.00	21.90	22.35	1,236,500	27,213,275	22.008	20.62	20.57	20.62	20.53	20.95	1,319,200	20.629	0.00%
2023-05-09	0	22.00	22.00	22.05	22.00	22.55	2,350,000	52,226,975	22.224	20.62	20.62	20.67	20.62	21.14	2,507,173	20.831	-2.87%
2023-05-08	0	22.65	22.65	22.70	22.25	22.95	2,117,312	47,702,539	22.530	21.23	21.23	21.28	20.86	21.51	2,258,922	21.117	0.00%
2023-05-05	0	22.65	22.60	22.65	22.45	23.00	1,903,000	43,053,330	22.624	21.23	21.18	21.23	21.04	21.56	2,030,276	21.206	-0.44%
2023-05-04	0	22.75	22.70	22.75	22.40	23.20	2,572,253	58,884,444	22.892	21.32	21.28	21.32	21.00	21.75	2,744,290	21.457	0.89%
2023-05-03	0	22.55	22.50	22.55	22.15	22.75	677,134	15,189,642	22.432	21.14	21.09	21.14	20.76	21.32	722,422	21.026	-1.31%
2023-05-02	0	22.85	22.75	22.85	22.20	23.00	905,100	20,451,551	22.596	21.42	21.32	21.42	20.81	21.56	965,635	21.179	2.24%
2023-04-28	0	22.35	22.35	22.40	22.05	22.65	2,358,500	52,723,540	22.355	20.95	20.95	21.00	20.67	21.23	2,516,241	20.953	-0.22%
2023-04-27	0	22.40	22.40	22.45	22.10	22.60	1,753,076	39,327,903	22.434	21.00	21.00	21.04	20.71	21.18	1,870,325	21.027	0.45%
2023-04-26	0	22.30	22.20	22.30	21.80	22.40	1,919,904	42,558,676	22.167	20.90	20.81	20.90	20.43	21.00	2,048,311	20.777	2.29%
2023-04-25	0	21.80	21.80	21.85	21.65	23.30	5,207,100	114,696,894	22.027	20.43	20.43	20.48	20.29	21.84	5,555,361	20.646	-6.44%
2023-04-24	0	23.30	23.20	23.30	22.80	23.80	1,883,108	43,867,440	23.295	21.84	21.75	21.84	21.37	22.31	2,009,054	21.835	0.00%
2023-04-21	0	23.30	23.25	23.30	23.00	23.70	2,190,844	51,131,416	23.339	21.84	21.79	21.84	21.56	22.21	2,337,372	21.876	-0.64%
2023-04-20	0	23.45	23.40	23.45	23.20	23.60	1,406,727	32,885,561	23.377	21.98	21.93	21.98	21.75	22.12	1,500,812	21.912	0.00%
2023-04-19	0	23.45	23.45	23.50	23.25	23.70	1,562,408	36,639,519	23.451	21.98	21.98	22.03	21.79	22.21	1,666,905	21.981	-1.05%
2023-04-18	0	23.70	23.65	23.70	23.50	23.85	1,309,480	31,044,405	23.707	22.21	22.17	22.21	22.03	22.35	1,397,061	22.221	-0.63%
2023-04-17	0	23.85	23.85	23.90	23.45	24.00	2,360,620	55,927,669	23.692	22.35	22.35	22.40	21.98	22.50	2,518,503	22.207	0.21%
2023-04-14	0	23.80	23.75	23.80	23.60	24.15	1,587,794	37,772,106	23.789	22.31	22.26	22.31	22.12	22.64	1,693,989	22.298	-0.21%
2023-04-13	0	23.85	23.80	23.85	22.85	23.85	3,074,026	72,440,935	23.566	22.35	22.31	22.35	21.42	22.35	3,279,623	22.088	1.92%
2023-04-12	0	23.40	23.35	23.40	23.25	23.85	3,619,218	84,900,313	23.458	21.93	21.89	21.93	21.79	22.35	3,861,279	21.988	-0.85%
2023-04-11	0	23.60	23.55	23.60	23.40	23.80	3,540,161	83,361,230	23.547	22.12	22.07	22.12	21.93	22.31	3,776,934	22.071	0.85%
2023-04-06	0	23.40	23.30	23.40	22.70	23.40	2,565,069	59,625,363	23.245	21.93	21.84	21.93	21.28	21.93	2,736,626	21.788	1.74%
2023-04-04	0	23.00	23.00	23.05	22.30	23.15	4,274,375	97,198,303	22.740	21.56	21.56	21.61	20.90	21.70	4,560,254	21.314	2.45%
2023-04-03	0	22.45	22.45	22.50	22.05	22.50	2,340,900	52,265,968	22.327	21.04	21.04	21.09	20.67	21.09	2,497,464	20.928	0.67%
2023-03-31	0	22.30	22.25	22.30	21.95	22.45	2,508,916	55,891,968	22.277	20.90	20.86	20.90	20.57	21.04	2,676,717	20.881	1.83%
2023-03-30	0	21.90	21.90	21.95	21.65	22.40	1,625,020	35,483,065	21.836	20.53	20.53	20.57	20.29	21.00	1,733,705	20.467	-1.57%
2023-03-29	0	22.25	22.15	22.25	21.80	22.45	1,895,537	41,832,999	22.069	20.86	20.76	20.86	20.43	21.04	2,022,314	20.686	0.45%
2023-03-28	0	22.15	22.15	22.20	21.90	22.50	2,189,500	48,479,121	22.142	20.76	20.76	20.81	20.53	21.09	2,335,938	20.754	-0.23%
2023-03-27	0	22.20	22.15	22.20	21.95	22.40	1,417,500	31,470,292	22.201	20.81	20.76	20.81	20.57	21.00	1,512,305	20.809	0.00%
2023-03-24	0	22.20	22.15	22.20	21.95	22.40	1,734,611	38,436,146	22.158	20.81	20.76	20.81	20.57	21.00	1,850,625	20.769	0.23%
2023-03-23	0	22.15	22.15	22.20	21.70	22.20	2,311,502	50,698,277	21.933	20.76	20.76	20.81	20.34	20.81	2,466,100	20.558	0.00%
2023-03-22	0	22.15	22.05	22.15	21.90	22.45	2,154,362	47,817,635	22.196	20.76	20.67	20.76	20.53	21.04	2,298,450	20.804	0.45%
2023-03-21	0	22.05	22.05	22.10	21.45	22.20	2,035,666	44,430,405	21.826	20.67	20.67	20.71	20.11	20.81	2,171,815	20.458	2.56%
2023-03-20	0	21.50	21.45	21.50	21.20	21.90	1,704,000	36,471,850	21.404	20.15	20.11	20.15	19.87	20.53	1,817,967	20.062	-1.83%
2023-03-17	0	21.90	21.85	21.90	21.65	22.10	2,642,788	57,772,542	21.861	20.53	20.48	20.53	20.29	20.71	2,819,543	20.490	0.69%
2023-03-16	0	21.75	21.75	21.80	21.45	21.90	1,949,973	42,268,729	21.677	20.39	20.39	20.43	20.11	20.53	2,080,391	20.318	-0.46%
2023-03-15	0	21.85	21.80	21.85	21.40	22.15	1,717,291	37,677,364	21.940	20.48	20.43	20.48	20.06	20.76	1,832,147	20.565	1.86%
2023-03-14	0	21.45	21.40	21.45	21.15	22.05	3,587,720	76,862,265	21.424	20.11	20.06	20.11	19.82	20.67	3,827,674	20.081	-1.61%
2023-03-13	0	21.80	21.80	21.85	21.60	22.00	2,914,466	63,396,719	21.752	20.43	20.43	20.48	20.25	20.62	3,109,391	20.389	-0.46%
2023-03-10	0	21.90	21.90	21.95	21.65	22.30	2,002,781	43,872,487	21.906	20.53	20.53	20.57	20.29	20.90	2,136,731	20.533	-2.01%
2023-03-09	0	22.35	22.30	22.35	22.20	22.80	1,908,260	42,806,601	22.432	20.95	20.90	20.95	20.81	21.37	2,035,888	21.026	-1.54%
2023-03-08	0	22.70	22.60	22.70	22.45	23.20	3,230,030	73,102,994	22.632	21.28	21.18	21.28	21.04	21.75	3,446,061	21.213	-2.16%
2023-03-07	0	23.20	23.15	23.20	22.95	23.45	1,748,193	40,550,241	23.196	21.75	21.70	21.75	21.51	21.98	1,865,116	21.741	-1.07%
2023-03-06	0	23.45	23.40	23.45	23.25	23.65	1,451,892	34,112,579	23.495	21.98	21.93	21.98	21.79	22.17	1,548,997	22.022	0.21%
2023-03-03	0	23.40	23.40	23.45	23.15	23.60	2,906,500	67,990,225	23.393	21.93	21.93	21.98	21.70	22.12	3,100,893	21.926	0.00%
2023-03-02	0	23.40	23.35	23.40	23.05	23.50	2,303,025	53,522,620	23.240	21.93	21.89	21.93	21.61	22.03	2,457,056	21.783	-0.21%
2023-03-01	0	23.45	23.45	23.50	22.60	23.60	6,213,781	143,993,232	23.173	21.98	21.98	22.03	21.18	22.12	6,629,371	21.720	2.18%
2023-02-28	0	22.95	22.95	23.00	22.65	23.45	5,544,951	127,414,397	22.979	21.51	21.51	21.56	21.23	21.98	5,915,808	21.538	-1.92%
2023-02-27	0	23.40	23.40	23.45	23.05	23.65	2,542,814	59,249,628	23.301	21.93	21.93	21.98	21.61	22.17	2,712,883	21.840	-1.89%
2023-02-24	0	23.85	23.70	23.85	23.50	24.05	2,033,819	48,183,100	23.691	22.35	22.21	22.35	22.03	22.54	2,169,845	22.206	-1.04%
2023-02-23	0	24.10	24.05	24.10	23.90	24.50	1,445,636	34,801,154	24.073	22.59	22.54	22.59	22.40	22.96	1,542,323	22.564	-0.41%
2023-02-22	0	24.20	24.15	24.20	24.10	24.50	1,161,548	28,154,555	24.239	22.68	22.64	22.68	22.59	22.96	1,239,235	22.719	-1.02%
2023-02-21	0	24.45	24.40	24.45	24.35	24.80	1,066,864	26,141,667	24.503	22.92	22.87	22.92	22.82	23.25	1,138,218	22.967	-0.61%
2023-02-20	0	24.60	24.55	24.60	23.95	24.60	1,744,045	42,474,218	24.354	23.06	23.01	23.06	22.45	23.06	1,860,690	22.827	1.03%
2023-02-17	0	24.35	24.30	24.35	24.00	24.70	3,151,751	76,708,002	24.338	22.82	22.78	22.82	22.50	23.15	3,362,546	22.812	1.46%
2023-02-16	0	24.00	24.00	24.05	23.65	24.35	3,695,421	88,749,919	24.016	22.50	22.50	22.54	22.17	22.82	3,942,578	22.511	0.42%
2023-02-15	0	23.90	23.85	23.90	23.65	24.25	2,801,063	66,723,222	23.821	22.40	22.35	22.40	22.17	22.73	2,988,404	22.327	-0.83%
2023-02-14	0	24.10	24.05	24.10	23.85	24.40	2,467,500	59,341,103	24.049	22.59	22.54	22.59	22.35	22.87	2,632,531	22.541	-0.62%
2023-02-13	0	24.25	24.20	24.25	23.80	24.40	1,562,960	37,857,417	24.222	22.73	22.68	22.73	22.31	22.87	1,667,494	22.703	0.41%
2023-02-10	0	24.15	24.10	24.15	23.85	24.45	2,991,415	72,016,655	24.074	22.64	22.59	22.64	22.35	22.92	3,191,487	22.565	-0.82%
2023-02-09	0	24.35	24.25	24.35	24.05	24.40	3,484,700	84,469,335	24.240	22.82	22.73	22.82	22.54	22.87	3,717,764	22.720	-0.41%
2023-02-08	0	24.45	24.40	24.45	24.15	24.85	3,845,455	93,724,014	24.373	22.92	22.87	22.92	22.64	23.29	4,102,647	22.845	-0.81%
2023-02-07	0	24.65	24.60	24.65	24.50	25.15	5,703,546	141,600,202	24.827	23.10	23.06	23.10	22.96	23.57	6,085,011	23.270	-0.40%
2023-02-06	0	24.75	24.70	24.75	24.40	25.20	4,545,351	111,994,998	24.640	23.20	23.15	23.20	22.87	23.62	4,849,353	23.095	-2.17%
2023-02-03	0	25.30	25.15	25.30	24.95	25.80	2,320,753	58,456,891	25.189	23.71	23.57	23.71	23.39	24.18	2,475,970	23.610	-0.39%
2023-02-02	0	25.40	25.35	25.40	25.35	25.95	2,643,512	67,693,378	25.607	23.81	23.76	23.81	23.76	24.32	2,820,315	24.002	0.20%
2023-02-01	0	25.35	25.30	25.35	25.00	25.55	4,872,926	122,856,812	25.212	23.76	23.71	23.76	23.43	23.95	5,198,837	23.632	0.60%
2023-01-31	0	25.20	25.15	25.20	24.85	25.95	6,460,586	162,853,032	25.207	23.62	23.57	23.62	23.29	24.32	6,892,683	23.627	-1.95%
2023-01-30	0	25.70	25.65	25.70	25.40	26.55	7,954,083	204,883,377	25.758	24.09	24.04	24.09	23.81	24.89	8,486,068	24.143	-4.28%
2023-01-27	0	26.85	26.75	26.85	26.50	27.45	1,860,953	49,797,688	26.759	25.17	25.07	25.17	24.84	25.73	1,985,417	25.082	-0.74%
2023-01-26	0	27.05	27.00	27.05	26.85	27.80	2,138,500	57,863,095	27.058	25.35	25.31	25.35	25.17	26.06	2,281,527	25.362	0.19%
2023-01-20	0	27.00	26.90	27.00	26.45	27.40	2,512,425	67,890,526	27.022	25.31	25.21	25.31	24.79	25.68	2,680,461	25.328	1.50%
2023-01-19	0	26.60	26.60	26.65	26.10	27.10	3,519,080	93,035,796	26.438	24.93	24.93	24.98	24.46	25.40	3,754,443	24.780	0.19%
2023-01-18	0	26.55	26.50	26.55	26.05	26.90	3,924,499	104,116,710	26.530	24.89	24.84	24.89	24.42	25.21	4,186,977	24.867	-1.12%
2023-01-17	0	26.85	26.80	26.85	26.25	27.50	4,544,500	120,826,175	26.587	25.17	25.12	25.17	24.60	25.78	4,848,445	24.921	-1.47%
2023-01-16	0	27.25	27.20	27.25	27.00	28.15	8,140,401	225,306,590	27.678	25.54	25.49	25.54	25.31	26.39	8,684,847	25.942	0.93%
2023-01-13	0	27.00	26.95	27.00	25.80	27.20	7,737,610	206,577,959	26.698	25.31	25.26	25.31	24.18	25.49	8,255,117	25.024	4.65%
2023-01-12	0	25.80	25.80	25.85	25.60	26.40	3,246,078	84,075,905	25.901	24.18	24.18	24.23	24.00	24.75	3,463,182	24.277	-0.96%
2023-01-11	0	26.05	26.05	26.10	25.95	26.80	4,499,376	118,522,787	26.342	24.42	24.42	24.46	24.32	25.12	4,800,303	24.691	-0.95%
2023-01-10	0	26.30	26.25	26.30	25.70	26.80	4,627,000	120,642,200	26.074	24.65	24.60	24.65	24.09	25.12	4,936,463	24.439	-1.13%
2023-01-09	0	26.60	26.55	26.60	26.40	27.40	5,255,842	140,589,151	26.749	24.93	24.89	24.93	24.75	25.68	5,607,363	25.072	0.57%
2023-01-06	0	26.45	26.40	26.45	26.05	26.90	4,002,531	105,801,574	26.434	24.79	24.75	24.79	24.42	25.21	4,270,228	24.777	-0.75%
2023-01-05	0	26.65	26.55	26.65	25.65	26.95	8,468,672	223,642,840	26.408	24.98	24.89	24.98	24.04	25.26	9,035,074	24.753	4.31%
2023-01-04	0	25.55	25.55	25.60	25.35	25.80	5,020,500	128,290,725	25.553	23.95	23.95	24.00	23.76	24.18	5,356,281	23.951	-0.20%
2023-01-03	0	25.60	25.55	25.60	24.90	25.75	4,885,432	124,122,285	25.407	24.00	23.95	24.00	23.34	24.14	5,212,180	23.814	2.40%
2022-12-30	0	25.00	24.95	25.00	24.80	25.60	3,160,352	79,353,544	25.109	23.43	23.39	23.43	23.25	24.00	3,371,723	23.535	-1.77%
2022-12-29	0	25.45	25.40	25.45	24.85	25.90	5,291,000	134,913,467	25.499	23.85	23.81	23.85	23.29	24.28	5,644,873	23.900	0.99%
2022-12-28	0	25.20	25.15	25.20	24.50	25.55	7,453,000	186,686,370	25.049	23.62	23.57	23.62	22.96	23.95	7,951,472	23.478	-0.98%
2022-12-23	0	25.45	25.45	25.50	24.30	26.35	7,932,008	201,843,188	25.447	23.85	23.85	23.90	22.78	24.70	8,462,517	23.851	2.21%
2022-12-22	0	24.90	24.90	24.95	24.75	25.45	4,379,201	109,602,250	25.028	23.34	23.34	23.39	23.20	23.85	4,672,091	23.459	-1.19%
2022-12-21	0	25.20	25.15	25.20	24.75	25.80	3,888,007	98,111,141	25.234	23.62	23.57	23.62	23.20	24.18	4,148,045	23.652	0.40%
2022-12-20	0	25.10	25.00	25.10	24.80	25.85	4,983,532	125,200,854	25.123	23.53	23.43	23.53	23.25	24.23	5,316,841	23.548	-1.18%
2022-12-19	0	25.40	25.35	25.40	25.15	27.20	10,051,835	258,074,565	25.674	23.81	23.76	23.81	23.57	25.49	10,724,122	24.065	-6.96%
2022-12-16	0	27.30	27.25	27.30	25.30	27.45	15,784,112	424,521,343	26.896	25.59	25.54	25.59	23.71	25.73	16,839,785	25.209	6.23%
2022-12-15	0	25.70	25.70	25.75	25.25	26.85	5,182,492	134,125,041	25.880	24.09	24.09	24.14	23.67	25.17	5,529,107	24.258	-2.28%
2022-12-14	0	26.30	26.30	26.35	26.15	29.00	24,594,430	674,146,410	27.411	24.65	24.65	24.70	24.51	27.18	26,239,355	25.692	1.54%
2022-12-13	0	25.90	25.90	25.95	25.25	27.45	9,949,405	258,101,347	25.941	24.28	24.28	24.32	23.67	25.73	10,614,841	24.315	-2.45%
2022-12-12	0	26.55	26.50	26.55	25.55	27.45	12,544,889	335,157,341	26.717	24.89	24.84	24.89	23.95	25.73	13,383,916	25.042	2.71%
2022-12-09	0	25.85	25.80	25.85	24.85	26.25	10,627,161	274,723,100	25.851	24.23	24.18	24.23	23.29	24.60	11,337,927	24.230	1.97%
2022-12-08	0	25.35	25.35	25.40	23.95	25.65	12,829,040	322,375,822	25.129	23.76	23.76	23.81	22.45	24.04	13,687,072	23.553	7.19%
2022-12-07	0	23.65	23.65	23.70	23.40	24.85	7,516,715	180,457,303	24.008	22.17	22.17	22.21	21.93	23.29	8,019,448	22.502	-1.46%
2022-12-06	0	24.00	23.95	24.00	23.85	25.20	8,451,111	205,667,909	24.336	22.50	22.45	22.50	22.35	23.62	9,016,338	22.811	-5.33%
2022-12-05	0	25.35	25.30	25.35	24.05	25.45	8,681,142	217,334,477	25.035	23.76	23.71	23.76	22.54	23.85	9,261,754	23.466	4.97%
2022-12-02	0	24.15	24.10	24.15	24.05	25.30	9,381,475	231,957,237	24.725	22.64	22.59	22.64	22.54	23.71	10,008,927	23.175	-1.23%
2022-12-01	0	24.45	24.40	24.45	24.40	26.65	11,152,892	279,281,616	25.041	22.92	22.87	22.92	22.87	24.98	11,898,820	23.471	-5.23%
2022-11-30	0	25.80	25.70	25.80	24.95	26.00	8,983,621	227,991,425	25.379	24.18	24.09	24.18	23.39	24.37	9,584,464	23.788	1.18%
2022-11-29	0	25.50	25.50	25.55	24.50	25.70	9,481,187	239,703,816	25.282	23.90	23.90	23.95	22.96	24.09	10,115,308	23.697	4.94%
2022-11-28	0	24.30	24.30	24.35	23.55	24.75	4,742,845	114,697,251	24.183	22.78	22.78	22.82	22.07	23.20	5,060,056	22.667	0.41%
2022-11-25	0	24.20	24.10	24.20	23.50	24.55	2,621,500	62,807,325	23.959	22.68	22.59	22.68	22.03	23.01	2,796,831	22.457	-1.02%
2022-11-24	0	24.45	24.40	24.45	24.00	24.75	3,006,500	73,612,974	24.485	22.92	22.87	22.92	22.50	23.20	3,207,581	22.950	1.45%
2022-11-23	0	24.10	24.05	24.10	23.50	25.40	7,395,500	178,052,047	24.076	22.59	22.54	22.59	22.03	23.81	7,890,126	22.566	-3.21%
2022-11-22	0	24.90	24.90	24.95	24.65	26.50	9,024,440	228,763,623	25.349	23.34	23.34	23.39	23.10	24.84	9,628,013	23.760	-5.14%
2022-11-21	0	26.25	26.15	26.25	25.70	26.90	9,966,294	261,631,648	26.252	24.60	24.51	24.60	24.09	25.21	10,632,860	24.606	-0.76%
2022-11-18	0	26.45	26.40	26.45	25.10	27.00	18,825,438	492,779,900	26.176	24.79	24.75	24.79	23.53	25.31	20,084,521	24.535	6.65%
2022-11-17	0	24.80	24.75	24.80	23.90	24.95	4,803,218	117,569,562	24.477	23.25	23.20	23.25	22.40	23.39	5,124,467	22.943	0.00%
2022-11-16	0	24.80	24.75	24.80	24.40	25.90	8,046,052	202,022,044	25.108	23.25	23.20	23.25	22.87	24.28	8,584,188	23.534	1.22%
2022-11-15	0	24.50	24.45	24.50	23.60	24.70	7,295,194	177,025,400	24.266	22.96	22.92	22.96	22.12	23.15	7,783,111	22.745	1.03%
2022-11-14	0	24.25	24.25	24.30	23.00	24.40	11,890,963	283,656,398	23.855	22.73	22.73	22.78	21.56	22.87	12,686,255	22.359	4.75%
2022-11-11	0	23.15	23.10	23.15	22.70	24.00	14,130,005	329,674,666	23.332	21.70	21.65	21.70	21.28	22.50	15,075,048	21.869	3.81%
2022-11-10	0	22.30	22.25	22.30	22.00	22.85	8,254,922	184,073,878	22.299	20.90	20.86	20.90	20.62	21.42	8,807,028	20.901	-1.98%
2022-11-09	0	22.75	22.70	22.75	22.40	23.50	9,457,110	216,089,924	22.850	21.32	21.28	21.32	21.00	22.03	10,089,621	21.417	-1.73%
2022-11-08	0	23.15	23.05	23.15	22.45	23.60	7,437,531	170,296,633	22.897	21.70	21.61	21.70	21.04	22.12	7,934,968	21.462	-0.22%
2022-11-07	0	23.20	23.15	23.20	22.95	25.40	16,771,744	394,675,455	23.532	21.75	21.70	21.75	21.51	23.81	17,893,472	22.057	-4.53%
2022-11-04	0	24.30	24.25	24.30	22.45	24.60	18,286,609	437,409,640	23.920	22.78	22.73	22.78	21.04	23.06	19,509,654	22.420	7.52%
2022-11-03	0	22.60	22.55	22.60	21.95	23.15	12,486,109	282,139,885	22.596	21.18	21.14	21.18	20.57	21.70	13,321,205	21.180	-5.24%
2022-11-02	0	23.85	23.75	23.85	21.25	24.65	21,698,031	511,436,584	23.571	22.35	22.26	22.35	19.92	23.10	23,149,239	22.093	10.67%
2022-11-01	0	21.55	21.50	21.55	19.98	21.80	15,810,800	335,586,906	21.225	20.20	20.15	20.20	18.73	20.43	16,868,258	19.895	8.73%
2022-10-31	0	19.82	19.82	19.84	19.36	20.90	14,168,309	285,412,708	20.144	18.58	18.58	18.60	18.15	19.59	15,115,914	18.882	2.48%
2022-10-28	0	19.34	19.32	19.34	19.14	20.15	6,264,370	122,823,820	19.607	18.13	18.11	18.13	17.94	18.89	6,683,344	18.378	-1.73%
2022-10-27	0	19.68	19.66	19.68	19.50	19.98	4,130,500	81,333,007	19.691	18.45	18.43	18.45	18.28	18.73	4,406,756	18.456	0.41%
2022-10-26	0	19.60	19.58	19.60	19.02	20.20	6,497,964	127,936,218	19.689	18.37	18.35	18.37	17.83	18.93	6,932,561	18.454	3.16%
2022-10-25	0	19.00	18.98	19.00	18.20	19.26	5,366,336	100,833,191	18.790	17.81	17.79	17.81	17.06	18.05	5,725,247	17.612	3.15%
2022-10-24	0	18.42	18.40	18.42	18.14	20.10	6,546,614	122,507,812	18.713	17.27	17.25	17.27	17.00	18.84	6,984,465	17.540	-6.02%
2022-10-21	0	19.60	19.58	19.60	19.24	19.98	2,813,018	55,422,231	19.702	18.37	18.35	18.37	18.03	18.73	3,001,158	18.467	1.45%
2022-10-20	0	19.32	19.24	19.32	18.88	19.62	3,351,231	64,622,247	19.283	18.11	18.03	18.11	17.70	18.39	3,575,368	18.074	0.00%
2022-10-19	0	19.32	19.32	19.34	19.06	19.82	3,580,486	69,149,436	19.313	18.11	18.11	18.13	17.87	18.58	3,819,956	18.102	-2.52%
2022-10-18	0	19.82	19.82	19.84	18.92	19.84	5,151,605	100,409,554	19.491	18.58	18.58	18.60	17.73	18.60	5,496,155	18.269	3.77%
2022-10-17	0	19.10	19.10	19.14	18.48	19.28	4,806,500	91,457,609	19.028	17.90	17.90	17.94	17.32	18.07	5,127,968	17.835	1.27%
2022-10-14	0	18.86	18.86	18.88	18.02	19.40	9,442,535	179,334,431	18.992	17.68	17.68	17.70	16.89	18.18	10,074,071	17.802	4.78%
2022-10-13	0	18.00	18.00	18.02	17.78	18.48	3,656,450	66,228,766	18.113	16.87	16.87	16.89	16.67	17.32	3,901,001	16.977	0.56%
2022-10-12	0	17.90	17.84	17.90	17.36	18.10	3,694,790	65,229,893	17.655	16.78	16.72	16.78	16.27	16.97	3,941,905	16.548	1.36%
2022-10-11	0	17.66	17.56	17.66	17.54	18.30	4,455,430	79,180,393	17.772	16.55	16.46	16.55	16.44	17.15	4,753,418	16.658	-2.11%
2022-10-10	0	18.04	18.04	18.06	17.94	18.60	3,348,626	60,814,412	18.161	16.91	16.91	16.93	16.82	17.43	3,572,589	17.023	-3.22%
2022-10-07	0	18.64	18.56	18.64	18.12	18.98	1,817,500	33,508,556	18.437	17.47	17.40	17.47	16.98	17.79	1,939,058	17.281	-1.89%
2022-10-06	0	19.00	19.00	19.06	18.90	19.84	1,072,000	20,414,293	19.043	17.81	17.81	17.87	17.72	18.60	1,143,698	17.849	-2.96%
2022-10-05	0	19.58	19.48	19.58	19.12	19.78	2,157,892	42,027,947	19.476	18.35	18.26	18.35	17.92	18.54	2,302,216	18.255	3.16%
2022-10-03	0	18.98	18.96	18.98	18.72	19.46	1,718,774	32,723,226	19.039	17.79	17.77	17.79	17.55	18.24	1,833,729	17.845	-0.32%
2022-09-30	0	19.04	19.00	19.04	18.84	19.50	2,815,623	53,618,071	19.043	17.85	17.81	17.85	17.66	18.28	3,003,938	17.849	1.38%
2022-09-29	0	18.78	18.72	18.78	18.36	19.28	3,669,504	69,145,674	18.843	17.60	17.55	17.60	17.21	18.07	3,914,928	17.662	2.18%
2022-09-28	0	18.38	18.36	18.38	18.20	19.34	3,408,183	63,278,672	18.567	17.23	17.21	17.23	17.06	18.13	3,636,129	17.403	-4.96%
2022-09-27	0	19.34	19.32	19.34	18.56	19.46	4,535,742	86,380,495	19.044	18.13	18.11	18.13	17.40	18.24	4,839,102	17.851	2.65%
2022-09-26	0	18.84	18.82	18.84	18.52	19.12	4,630,387	87,241,402	18.841	17.66	17.64	17.66	17.36	17.92	4,940,077	17.660	0.21%
2022-09-23	0	18.80	18.80	18.86	18.80	19.44	4,171,273	79,046,939	18.950	17.62	17.62	17.68	17.62	18.22	4,450,256	17.762	-2.59%
2022-09-22	0	19.30	19.30	19.34	19.12	19.70	4,263,450	82,510,236	19.353	18.09	18.09	18.13	17.92	18.47	4,548,598	18.140	-2.33%
2022-09-21	0	19.76	19.74	19.76	19.50	20.40	4,954,655	97,987,970	19.777	18.52	18.50	18.52	18.28	19.12	5,286,032	18.537	-3.14%
2022-09-20	0	20.40	20.35	20.40	20.20	20.85	3,192,500	65,238,008	20.435	19.12	19.07	19.12	18.93	19.54	3,406,021	19.154	0.99%
2022-09-19	0	20.20	20.15	20.20	20.00	20.40	3,509,610	70,991,638	20.228	18.93	18.89	18.93	18.75	19.12	3,744,340	18.960	-0.98%
2022-09-16	0	20.40	20.40	20.45	20.20	21.00	4,497,788	92,506,129	20.567	19.12	19.12	19.17	18.93	19.68	4,798,609	19.278	-3.09%
2022-09-15	0	21.05	21.00	21.05	20.45	21.50	4,900,865	102,242,439	20.862	19.73	19.68	19.73	19.17	20.15	5,228,645	19.554	1.69%
2022-09-14	0	20.70	20.70	20.75	20.10	20.85	6,488,894	133,352,645	20.551	19.40	19.40	19.45	18.84	19.54	6,922,884	19.263	-2.36%
2022-09-13	0	21.20	21.10	21.20	20.70	21.90	8,737,921	185,703,397	21.253	19.87	19.78	19.87	19.40	20.53	9,322,331	19.920	-1.85%
2022-09-09	0	21.60	21.60	21.65	20.65	21.70	8,765,055	186,461,409	21.273	20.25	20.25	20.29	19.36	20.34	9,351,279	19.940	5.88%
2022-09-08	0	20.40	20.35	20.40	20.05	22.20	17,700,212	367,032,162	20.736	19.12	19.07	19.12	18.79	20.81	18,884,038	19.436	-6.64%
2022-09-07	0	21.85	21.85	21.90	21.80	22.30	3,866,488	85,275,136	22.055	20.48	20.48	20.53	20.43	20.90	4,125,086	20.672	-0.91%
2022-09-06	0	22.05	22.05	22.10	21.85	22.40	8,220,652	181,231,890	22.046	20.67	20.67	20.71	20.48	21.00	8,770,466	20.664	0.92%
2022-09-05	0	21.85	21.80	21.85	21.75	23.65	18,967,800	422,235,848	22.261	20.48	20.43	20.48	20.39	22.17	20,236,405	20.865	-12.95%
2022-09-02	0	25.10	25.05	25.10	24.95	25.50	2,332,323	58,560,741	25.108	23.53	23.48	23.53	23.39	23.90	2,488,313	23.534	-0.79%
2022-09-01	0	25.30	25.30	25.35	25.05	25.75	3,098,500	78,580,900	25.361	23.71	23.71	23.76	23.48	24.14	3,305,734	23.771	-0.20%
2022-08-31	0	25.35	25.35	25.40	24.85	25.60	3,118,113	79,036,400	25.348	23.76	23.76	23.81	23.29	24.00	3,326,659	23.758	0.00%
2022-08-30	0	25.35	25.30	25.35	24.65	25.45	3,177,882	79,658,026	25.066	23.76	23.71	23.76	23.10	23.85	3,390,425	23.495	0.00%
2022-08-29	0	25.35	25.35	25.40	24.60	25.60	2,741,634	69,115,420	25.210	23.76	23.76	23.81	23.06	24.00	2,925,000	23.629	-0.20%
2022-08-26	0	25.40	25.35	25.40	25.10	25.70	2,245,808	57,064,123	25.409	23.81	23.76	23.81	23.53	24.09	2,396,012	23.816	1.40%
2022-08-25	0	25.05	25.05	25.10	24.65	25.30	2,298,931	57,349,750	24.946	23.48	23.48	23.53	23.10	23.71	2,452,688	23.382	1.62%
2022-08-24	0	24.65	24.65	24.75	24.55	25.50	5,071,830	126,192,105	24.881	23.10	23.10	23.20	23.01	23.90	5,411,044	23.321	-3.33%
2022-08-23	0	25.50	25.45	25.50	25.35	26.60	5,323,078	136,999,935	25.737	23.90	23.85	23.90	23.76	24.93	5,679,096	24.124	-3.95%
2022-08-22	0	26.55	26.55	26.65	26.40	26.85	1,772,332	47,113,798	26.583	24.89	24.89	24.98	24.75	25.17	1,890,869	24.916	-0.38%
2022-08-19	0	26.65	26.65	26.70	26.55	27.25	2,043,495	54,630,053	26.734	24.98	24.98	25.03	24.89	25.54	2,180,168	25.058	-0.93%
2022-08-18	0	26.90	26.85	26.90	26.80	27.25	2,030,848	54,708,871	26.939	25.21	25.17	25.21	25.12	25.54	2,166,675	25.250	-1.65%
2022-08-17	0	27.35	27.25	27.35	27.10	27.50	1,444,300	39,433,308	27.303	25.64	25.54	25.64	25.40	25.78	1,540,898	25.591	0.00%
2022-08-16	0	27.35	27.30	27.35	27.10	27.70	1,648,150	45,081,156	27.353	25.64	25.59	25.64	25.40	25.96	1,758,382	25.638	-0.73%
2022-08-15	0	27.55	27.50	27.55	27.55	28.00	1,363,316	37,792,856	27.721	25.82	25.78	25.82	25.82	26.24	1,454,497	25.983	-1.08%
2022-08-12	0	27.85	27.80	27.85	27.30	28.20	3,338,850	92,833,497	27.804	26.10	26.06	26.10	25.59	26.43	3,562,159	26.061	1.46%
2022-08-11	0	27.45	27.40	27.45	26.90	27.55	1,628,046	44,437,101	27.295	25.73	25.68	25.73	25.21	25.82	1,736,933	25.584	2.04%
2022-08-10	0	26.90	26.85	26.90	26.80	27.95	3,293,408	89,139,795	27.066	25.21	25.17	25.21	25.12	26.20	3,513,678	25.369	-2.18%
2022-08-09	0	27.50	27.45	27.50	27.25	28.15	1,913,665	52,900,616	27.644	25.78	25.73	25.78	25.54	26.39	2,041,655	25.911	-1.43%
2022-08-08	0	27.90	27.85	27.90	27.80	28.90	3,089,500	87,464,125	28.310	26.15	26.10	26.15	26.06	27.09	3,296,132	26.535	-0.18%
2022-08-05	0	27.95	27.85	27.95	27.05	28.10	2,935,334	81,547,806	27.781	26.20	26.10	26.20	25.35	26.34	3,131,655	26.040	2.57%
2022-08-04	0	27.25	27.15	27.25	27.00	27.75	2,743,365	74,866,020	27.290	25.54	25.45	25.54	25.31	26.01	2,926,847	25.579	1.87%
2022-08-03	0	26.75	26.70	26.75	26.60	27.50	4,236,234	113,960,176	26.901	25.07	25.03	25.07	24.93	25.78	4,519,562	25.215	-0.56%
2022-08-02	0	26.90	26.85	26.90	26.55	27.95	5,861,220	157,410,355	26.856	25.21	25.17	25.21	24.89	26.20	6,253,230	25.173	-3.93%
2022-08-01	0	28.00	28.00	28.05	27.90	28.70	4,619,133	129,856,067	28.113	26.24	26.24	26.29	26.15	26.90	4,928,070	26.350	-1.41%
2022-07-29	0	28.40	28.35	28.40	28.10	29.60	6,871,734	196,199,376	28.552	26.62	26.57	26.62	26.34	27.74	7,331,329	26.762	-3.57%
2022-07-28	0	29.45	29.45	29.50	29.30	30.40	4,620,896	137,534,246	29.764	27.60	27.60	27.65	27.46	28.49	4,929,951	27.898	-2.48%
2022-07-27	0	30.20	30.20	30.25	30.05	31.30	5,105,745	155,272,726	30.411	28.31	28.31	28.35	28.17	29.34	5,447,227	28.505	-0.98%
2022-07-26	0	30.50	30.45	30.50	30.35	34.00	18,153,100	574,073,604	31.624	28.59	28.54	28.59	28.45	31.87	19,367,216	29.642	-2.71%
2022-07-25	0	31.35	31.35	31.40	30.20	31.60	3,942,254	122,617,646	31.103	29.38	29.38	29.43	28.31	29.62	4,205,920	29.154	1.62%
2022-07-22	0	30.85	30.75	30.85	30.60	31.20	2,849,606	88,038,418	30.895	28.92	28.82	28.92	28.68	29.24	3,040,193	28.958	-0.80%
2022-07-21	0	31.10	30.95	31.10	30.70	31.60	5,309,655	165,548,713	31.179	29.15	29.01	29.15	28.78	29.62	5,664,775	29.224	1.63%
2022-07-20	0	30.60	30.60	30.65	30.60	31.20	2,343,469	72,217,727	30.817	28.68	28.68	28.73	28.68	29.24	2,500,205	28.885	0.00%
2022-07-19	0	30.60	30.60	30.65	30.35	31.35	3,140,560	96,311,739	30.667	28.68	28.68	28.73	28.45	29.38	3,350,607	28.745	-2.39%
2022-07-18	0	31.35	31.30	31.35	30.00	31.40	5,367,805	165,764,026	30.881	29.38	29.34	29.38	28.12	29.43	5,726,815	28.945	4.67%
2022-07-15	0	29.95	29.95	30.00	29.80	31.80	9,841,627	298,878,503	30.369	28.07	28.07	28.12	27.93	29.81	10,499,855	28.465	-5.82%
2022-07-14	0	31.80	31.70	31.80	30.05	31.80	12,547,442	392,735,475	31.300	29.81	29.71	29.81	28.17	29.81	13,386,640	29.338	6.00%
2022-07-13	0	30.00	29.95	30.00	29.65	30.85	5,989,862	179,590,220	29.982	28.12	28.07	28.12	27.79	28.92	6,390,476	28.103	-1.32%
2022-07-12	0	30.40	30.30	30.40	29.65	32.20	14,156,755	428,600,691	30.275	28.49	28.40	28.49	27.79	30.18	15,103,587	28.377	-5.59%
2022-07-11	0	32.20	32.15	32.20	31.85	33.30	6,258,723	202,438,799	32.345	30.18	30.13	30.18	29.85	31.21	6,677,319	30.317	-1.53%
2022-07-08	0	32.70	32.70	32.75	31.60	33.00	10,735,199	349,016,243	32.511	30.65	30.65	30.70	29.62	30.93	11,453,191	30.473	3.97%
2022-07-07	0	31.45	31.40	31.45	30.70	32.10	5,222,944	162,816,832	31.173	29.48	29.43	29.48	28.78	30.09	5,572,265	29.219	-1.26%
2022-07-06	0	31.85	31.70	31.85	31.15	32.55	5,055,194	160,585,831	31.767	29.85	29.71	29.85	29.20	30.51	5,393,296	29.775	0.00%
2022-07-05	0	31.85	31.80	31.85	31.35	32.40	7,548,351	240,391,677	31.847	29.85	29.81	29.85	29.38	30.37	8,053,200	29.850	0.16%
2022-07-04	0	31.80	31.80	31.85	30.00	32.00	16,643,166	520,885,515	31.297	29.81	29.81	29.85	28.12	29.99	17,756,294	29.335	9.47%
2022-06-30	0	29.05	29.05	29.10	28.55	29.90	9,883,982	288,115,411	29.150	27.23	27.23	27.28	26.76	28.03	10,545,043	27.322	1.40%
2022-06-29	0	28.65	28.60	28.65	28.40	29.55	8,057,500	233,166,851	28.938	26.85	26.81	26.85	26.62	27.70	8,596,402	27.124	-3.21%
2022-06-28	0	29.60	29.55	29.60	29.25	30.45	9,191,600	271,489,835	29.537	27.74	27.70	27.74	27.42	28.54	9,806,353	27.685	-1.99%
2022-06-27	0	30.20	30.15	30.20	29.50	30.80	13,278,701	400,207,918	30.139	28.31	28.26	28.31	27.65	28.87	14,166,807	28.250	0.33%
2022-06-24	0	30.10	30.05	30.10	29.70	31.15	10,941,199	330,885,394	30.242	28.21	28.17	28.21	27.84	29.20	11,672,968	28.346	-2.27%
2022-06-23	0	30.80	30.75	30.80	30.30	31.20	3,656,500	112,056,138	30.646	28.87	28.82	28.87	28.40	29.24	3,901,054	28.725	0.00%
2022-06-22	0	30.80	30.80	30.85	30.50	32.15	8,931,748	279,987,649	31.348	28.87	28.87	28.92	28.59	30.13	9,529,121	29.382	-0.65%
2022-06-21	0	31.00	30.95	31.00	29.65	31.20	4,917,150	150,574,820	30.622	29.06	29.01	29.06	27.79	29.24	5,246,019	28.703	2.99%
2022-06-20	0	30.10	30.10	30.15	29.65	30.75	3,703,048	111,378,452	30.078	28.21	28.21	28.26	27.79	28.82	3,950,715	28.192	0.67%
2022-06-17	0	29.90	29.90	30.00	29.25	30.25	5,335,754	159,437,177	29.881	28.03	28.03	28.12	27.42	28.35	5,692,620	28.008	0.67%
2022-06-16	0	29.70	29.65	29.70	29.40	30.75	4,306,430	129,029,588	29.962	27.84	27.79	27.84	27.56	28.82	4,594,453	28.084	-1.33%
2022-06-15	0	30.10	30.05	30.10	29.75	30.55	3,246,918	97,929,754	30.161	28.21	28.17	28.21	27.88	28.63	3,464,078	28.270	0.00%
2022-06-14	0	30.10	30.10	30.15	29.30	30.30	4,177,765	124,407,895	29.779	28.21	28.21	28.26	27.46	28.40	4,457,182	27.912	-1.31%
2022-06-13	0	30.50	30.45	30.50	30.00	30.95	4,331,866	131,163,679	30.279	28.59	28.54	28.59	28.12	29.01	4,621,590	28.381	-1.93%
2022-06-10	0	31.10	31.05	31.15	30.35	31.20	3,295,366	101,536,693	30.812	29.15	29.10	29.20	28.45	29.24	3,515,767	28.880	-0.32%
2022-06-09	0	31.20	31.15	31.20	30.75	32.25	5,679,878	176,962,501	31.156	29.24	29.20	29.24	28.82	30.23	6,059,760	29.203	-2.95%
2022-06-08	0	32.15	32.15	32.20	31.45	32.60	5,172,184	165,616,220	32.021	30.13	30.13	30.18	29.48	30.56	5,518,110	30.013	1.93%
2022-06-07	0	32.20	32.20	32.25	31.20	32.45	3,640,629	116,919,244	32.115	29.56	29.56	29.61	28.64	29.79	3,965,400	29.485	0.94%
2022-06-06	0	31.90	31.90	31.95	30.90	32.20	4,408,621	139,029,229	31.536	29.29	29.29	29.33	28.37	29.56	4,801,903	28.953	-0.47%
2022-06-02	0	32.05	32.05	32.10	31.35	32.60	2,632,126	83,691,844	31.796	29.43	29.43	29.47	28.78	29.93	2,866,931	29.192	-1.69%
2022-06-01	0	32.60	32.55	32.60	32.15	33.20	2,472,950	80,475,462	32.542	29.93	29.88	29.93	29.52	30.48	2,693,555	29.877	-1.36%
2022-05-31	0	33.05	33.00	33.05	32.25	33.30	6,616,605	217,713,127	32.904	30.34	30.30	30.34	29.61	30.57	7,206,855	30.209	0.61%
2022-05-30	0	32.85	32.80	32.85	31.20	33.20	4,787,716	155,483,840	32.476	30.16	30.11	30.16	28.64	30.48	5,214,816	29.816	3.63%
2022-05-27	0	31.70	31.70	31.75	31.30	32.10	2,713,939	85,726,366	31.587	29.10	29.10	29.15	28.74	29.47	2,956,042	29.000	0.96%
2022-05-26	0	31.40	31.40	31.45	30.85	32.30	3,521,248	110,160,895	31.285	28.83	28.83	28.87	28.32	29.65	3,835,369	28.722	-2.03%
2022-05-25	0	32.05	32.00	32.05	31.55	32.55	4,131,615	132,390,838	32.043	29.43	29.38	29.43	28.97	29.88	4,500,186	29.419	-1.08%
2022-05-24	0	32.40	32.35	32.40	32.20	34.30	4,372,005	143,460,014	32.813	29.75	29.70	29.75	29.56	31.49	4,762,020	30.126	-4.99%
2022-05-23	0	34.10	34.00	34.10	33.35	34.40	3,929,646	133,420,494	33.952	31.31	31.22	31.31	30.62	31.58	4,280,199	31.172	1.79%
2022-05-20	0	33.50	33.50	33.55	32.80	33.60	3,611,911	120,460,470	33.351	30.76	30.76	30.80	30.11	30.85	3,934,120	30.619	3.08%
2022-05-19	0	32.50	32.45	32.50	32.05	33.15	3,021,107	98,024,562	32.447	29.84	29.79	29.84	29.43	30.43	3,290,612	29.789	-2.11%
2022-05-18	0	33.20	33.15	33.20	32.50	33.75	3,861,902	127,490,067	33.012	30.48	30.43	30.48	29.84	30.99	4,206,412	30.309	1.07%
2022-05-17	0	32.85	32.80	32.85	31.90	32.95	3,043,517	98,817,454	32.468	30.16	30.11	30.16	29.29	30.25	3,315,021	29.809	-0.76%
2022-05-16	0	33.10	33.05	33.10	32.80	34.00	2,094,464	69,623,133	33.242	30.39	30.34	30.39	30.11	31.22	2,281,306	30.519	-1.49%
2022-05-13	0	33.60	33.60	33.65	32.80	34.15	4,503,746	150,370,457	33.388	30.85	30.85	30.89	30.11	31.35	4,905,513	30.653	0.90%
2022-05-12	0	33.30	33.25	33.30	32.30	33.80	6,790,538	225,684,072	33.235	30.57	30.53	30.57	29.65	31.03	7,396,304	30.513	0.15%
2022-05-11	0	33.25	33.20	33.25	31.05	34.75	18,998,157	636,549,929	33.506	30.53	30.48	30.53	28.51	31.90	20,692,933	30.762	10.83%
2022-05-10	0	30.00	30.00	30.05	29.85	31.60	9,091,393	276,810,483	30.448	27.54	27.54	27.59	27.41	29.01	9,902,412	27.954	-7.83%
2022-05-06	0	32.55	32.55	32.60	30.50	32.70	6,049,401	190,311,583	31.460	29.88	29.88	29.93	28.00	30.02	6,589,052	28.883	1.24%
2022-05-05	0	32.15	32.10	32.15	31.40	32.60	4,707,500	150,978,650	32.072	29.52	29.47	29.52	28.83	29.93	5,127,444	29.445	0.94%
2022-05-04	0	31.85	31.80	31.85	31.30	32.55	2,410,680	76,401,908	31.693	29.24	29.20	29.24	28.74	29.88	2,625,730	29.097	-2.15%
2022-05-03	0	32.55	32.50	32.60	32.15	33.90	4,147,541	135,041,146	32.559	29.88	29.84	29.93	29.52	31.12	4,517,532	29.893	-3.98%
2022-04-29	0	33.90	33.85	33.90	32.50	33.95	4,932,517	165,081,647	33.468	31.12	31.08	31.12	29.84	31.17	5,372,534	30.727	0.89%
2022-04-28	0	33.60	33.55	33.60	31.85	33.80	5,787,269	189,503,851	32.745	30.85	30.80	30.85	29.24	31.03	6,303,536	30.063	3.38%
2022-04-27	0	32.50	32.45	32.50	31.00	33.05	14,838,077	476,933,477	32.143	29.84	29.79	29.84	28.46	30.34	16,161,743	29.510	-5.93%
2022-04-26	0	34.55	34.55	34.60	31.90	35.60	27,345,876	931,948,791	34.080	31.72	31.72	31.77	29.29	32.68	29,785,330	31.289	7.13%
2022-04-25	0	32.25	32.20	32.25	30.50	33.00	17,796,000	564,650,161	31.729	29.61	29.56	29.61	28.00	30.30	19,383,535	29.130	3.20%
2022-04-22	0	31.25	31.25	31.30	30.50	31.30	4,132,130	127,844,538	30.939	28.69	28.69	28.74	28.00	28.74	4,500,746	28.405	-0.79%
2022-04-21	0	31.50	31.50	31.55	30.65	33.50	7,647,800	240,789,615	31.485	28.92	28.92	28.97	28.14	30.76	8,330,040	28.906	-4.98%
2022-04-20	0	33.15	33.15	33.20	32.70	33.40	5,542,210	183,256,639	33.066	30.43	30.43	30.48	30.02	30.66	6,036,616	30.358	1.69%
2022-04-19	0	32.60	32.55	32.60	32.25	34.30	8,110,930	266,226,701	32.823	29.93	29.88	29.93	29.61	31.49	8,834,485	30.135	-5.51%
2022-04-14	0	34.50	34.45	34.50	33.00	35.45	10,101,418	349,247,392	34.574	31.67	31.63	31.67	30.30	32.55	11,002,539	31.742	4.70%
2022-04-13	0	32.95	32.95	33.00	32.60	34.75	10,077,420	334,638,138	33.207	30.25	30.25	30.30	29.93	31.90	10,976,400	30.487	-5.18%
2022-04-12	0	34.75	34.70	34.75	34.05	36.25	9,641,708	337,776,158	35.033	31.90	31.86	31.90	31.26	33.28	10,501,819	32.164	-0.43%
2022-04-11	0	34.90	34.85	34.90	34.85	36.85	11,635,199	413,686,468	35.555	32.04	32.00	32.04	32.00	33.83	12,673,145	32.643	-4.38%
2022-04-08	0	36.50	36.45	36.50	36.30	38.80	11,333,619	418,074,284	36.888	33.51	33.46	33.51	33.33	35.62	12,344,661	33.867	-4.07%
2022-04-07	0	38.05	38.05	38.20	37.90	40.70	11,048,343	427,482,316	38.692	34.93	34.93	35.07	34.80	37.37	12,033,937	35.523	-6.05%
2022-04-06	0	40.50	40.50	40.55	40.00	42.90	17,544,105	719,517,239	41.012	37.18	37.18	37.23	36.72	39.39	19,109,169	37.653	-7.43%
2022-04-04	0	43.75	43.60	43.75	39.20	44.20	16,121,567	686,812,365	42.602	40.17	40.03	40.17	35.99	40.58	17,559,730	39.113	12.18%
2022-04-01	0	39.00	38.90	39.00	36.80	39.70	8,542,193	330,932,359	38.741	35.81	35.71	35.81	33.79	36.45	9,304,220	35.568	1.83%
2022-03-31	0	38.30	38.25	38.30	38.20	40.50	8,109,715	317,453,548	39.145	35.16	35.12	35.16	35.07	37.18	8,833,161	35.939	-3.16%
2022-03-30	0	39.55	39.50	39.55	38.40	41.25	17,021,802	679,770,463	39.935	36.31	36.26	36.31	35.25	37.87	18,540,272	36.665	0.64%
2022-03-29	0	39.30	39.30	39.35	35.65	40.00	20,989,642	809,806,493	38.581	36.08	36.08	36.13	32.73	36.72	22,862,073	35.421	8.26%
2022-03-28	0	36.30	36.30	36.35	35.30	37.30	6,828,500	247,072,401	36.183	33.33	33.33	33.37	32.41	34.25	7,437,653	33.219	1.26%
2022-03-25	0	35.85	35.80	35.85	35.30	38.35	11,117,030	406,346,007	36.552	32.91	32.87	32.91	32.41	35.21	12,108,751	33.558	-5.91%
2022-03-24	0	38.10	38.05	38.10	35.10	39.00	21,370,600	803,272,257	37.588	34.98	34.93	34.98	32.23	35.81	23,277,015	34.509	6.57%
2022-03-23	0	35.75	35.70	35.75	35.05	38.70	22,334,833	808,180,616	36.185	32.82	32.78	32.82	32.18	35.53	24,327,265	33.221	-5.92%
2022-03-22	0	38.00	38.00	38.05	36.30	40.70	31,878,220	1,221,048,282	38.304	34.89	34.89	34.93	33.33	37.37	34,721,992	35.166	-7.32%
2022-03-21	0	41.00	40.70	41.00	33.45	41.95	49,748,075	1,885,010,792	37.891	37.64	37.37	37.64	30.71	38.51	54,185,970	34.788	21.66%
2022-03-18	0	33.70	33.70	33.75	32.60	35.15	18,538,240	629,688,067	33.967	30.94	30.94	30.99	29.93	32.27	20,191,988	31.185	1.20%
2022-03-17	0	33.30	33.25	33.30	30.00	35.75	33,048,939	1,087,981,716	32.920	30.57	30.53	30.57	27.54	32.82	35,997,148	30.224	11.37%
2022-03-16	0	29.90	29.90	29.95	27.00	30.05	10,207,973	294,216,945	28.822	27.45	27.45	27.50	24.79	27.59	11,118,600	26.462	12.20%
2022-03-15	0	26.65	26.65	26.70	26.35	29.30	8,953,979	246,518,799	27.532	24.47	24.47	24.51	24.19	26.90	9,752,740	25.277	-9.04%
2022-03-14	0	29.30	29.25	29.30	28.95	31.75	14,234,516	432,046,332	30.352	26.90	26.85	26.90	26.58	29.15	15,504,340	27.866	1.56%
2022-03-11	0	28.85	28.85	28.90	26.35	29.45	7,840,037	220,776,700	28.160	26.49	26.49	26.53	24.19	27.04	8,539,426	25.854	3.41%
2022-03-10	0	27.90	27.80	27.90	27.00	28.05	4,176,584	114,991,541	27.532	25.61	25.52	25.61	24.79	25.75	4,549,166	25.277	3.72%
2022-03-09	0	26.90	26.85	26.90	25.75	27.90	3,868,098	102,963,274	26.619	24.70	24.65	24.70	23.64	25.61	4,213,161	24.438	-1.47%
2022-03-08	0	27.30	27.25	27.30	27.05	29.55	5,972,820	166,445,344	27.867	25.06	25.02	25.06	24.83	27.13	6,505,640	25.585	-7.30%
2022-03-07	0	29.45	29.45	29.50	29.15	31.50	5,783,593	172,511,135	29.828	27.04	27.04	27.08	26.76	28.92	6,299,532	27.385	-6.80%
2022-03-04	0	31.60	31.55	31.60	30.60	32.40	4,811,099	152,184,196	31.632	29.01	28.97	29.01	28.09	29.75	5,240,285	29.041	1.44%
2022-03-03	0	31.15	31.15	31.20	30.55	31.65	2,314,907	72,170,492	31.176	28.60	28.60	28.64	28.05	29.06	2,521,414	28.623	1.14%
2022-03-02	0	30.80	30.75	30.80	30.60	31.40	1,968,080	60,839,947	30.913	28.28	28.23	28.28	28.09	28.83	2,143,647	28.382	-2.07%
2022-03-01	0	31.45	31.45	31.50	31.10	31.80	1,659,133	52,229,933	31.480	28.87	28.87	28.92	28.55	29.20	1,807,140	28.902	0.48%
2022-02-28	0	31.30	31.30	31.35	30.85	31.50	2,881,338	90,011,818	31.240	28.74	28.74	28.78	28.32	28.92	3,138,375	28.681	-0.63%
2022-02-25	0	31.50	31.40	31.50	30.35	31.55	3,915,366	121,774,437	31.102	28.92	28.83	28.92	27.86	28.97	4,264,646	28.554	4.13%
2022-02-24	0	30.25	30.10	30.25	29.80	31.40	3,868,317	117,821,895	30.458	27.77	27.63	27.77	27.36	28.83	4,213,399	27.964	-3.66%
2022-02-23	0	31.40	31.35	31.40	30.90	31.60	1,562,212	49,020,868	31.379	28.83	28.78	28.83	28.37	29.01	1,701,573	28.809	1.95%
2022-02-22	0	30.80	30.70	30.80	30.20	31.40	4,059,717	124,074,788	30.562	28.28	28.19	28.28	27.73	28.83	4,421,874	28.059	-1.91%
2022-02-21	0	31.40	31.40	31.45	31.30	32.45	2,916,861	92,693,391	31.779	28.83	28.83	28.87	28.74	29.79	3,177,067	29.176	-2.79%
2022-02-18	0	32.30	32.25	32.30	30.90	33.35	10,218,493	328,789,791	32.176	29.65	29.61	29.65	28.37	30.62	11,130,058	29.541	3.53%
2022-02-17	0	31.20	31.15	31.20	30.75	31.45	2,143,500	66,745,337	31.139	28.64	28.60	28.64	28.23	28.87	2,334,716	28.588	0.00%
2022-02-16	0	31.20	31.15	31.20	30.90	31.55	1,924,923	59,912,503	31.125	28.64	28.60	28.64	28.37	28.97	2,096,640	28.575	-0.16%
2022-02-15	0	31.25	31.20	31.25	30.75	31.60	2,273,701	70,977,253	31.217	28.69	28.64	28.69	28.23	29.01	2,476,532	28.660	1.46%
2022-02-14	0	30.80	30.75	30.80	30.60	31.85	2,746,430	85,578,906	31.160	28.28	28.23	28.28	28.09	29.24	2,991,432	28.608	-0.81%
2022-02-11	0	31.05	31.00	31.05	30.75	32.15	3,970,797	123,460,489	31.092	28.51	28.46	28.51	28.23	29.52	4,325,021	28.546	-3.12%
2022-02-10	0	32.05	32.05	32.10	31.45	32.40	2,433,471	78,000,581	32.053	29.43	29.43	29.47	28.87	29.75	2,650,555	29.428	0.16%
2022-02-09	0	32.00	32.00	32.05	31.10	32.10	2,709,548	85,819,578	31.673	29.38	29.38	29.43	28.55	29.47	2,951,260	29.079	1.43%
2022-02-08	0	31.55	31.55	31.60	31.10	31.95	3,109,000	97,801,039	31.457	28.97	28.97	29.01	28.55	29.33	3,386,346	28.881	-0.63%
2022-02-07	0	31.75	31.70	31.75	31.50	32.75	2,840,129	90,471,301	31.855	29.15	29.10	29.15	28.92	30.07	3,093,489	29.246	-1.85%
2022-02-04	0	32.35	32.35	32.40	30.85	32.45	1,966,459	62,766,359	31.919	29.70	29.70	29.75	28.32	29.79	2,141,882	29.304	3.69%
2022-01-31	0	31.20	31.15	31.20	30.55	31.60	1,098,500	34,153,775	31.091	28.64	28.60	28.64	28.05	29.01	1,196,494	28.545	0.81%
2022-01-28	0	30.95	30.90	30.95	30.60	31.80	1,745,272	54,052,945	30.971	28.42	28.37	28.42	28.09	29.20	1,900,963	28.435	-2.06%
2022-01-27	0	31.60	31.50	31.65	30.70	31.95	1,785,580	55,890,269	31.301	29.01	28.92	29.06	28.19	29.33	1,944,867	28.737	-0.94%
2022-01-26	0	31.90	31.90	32.00	31.90	33.30	4,570,300	147,713,879	32.320	29.29	29.29	29.38	29.29	30.57	4,978,004	29.673	-3.48%
2022-01-25	0	33.05	33.00	33.05	32.80	35.30	4,394,057	147,242,990	33.510	30.34	30.30	30.34	30.11	32.41	4,786,039	30.765	-4.48%
2022-01-24	0	34.60	34.60	34.65	34.25	36.65	6,937,607	240,888,954	34.722	31.77	31.77	31.81	31.44	33.65	7,556,493	31.878	-5.21%
2022-01-21	0	36.50	36.45	36.50	36.25	40.00	17,989,013	680,601,317	37.834	33.51	33.46	33.51	33.28	36.72	19,593,766	34.736	2.82%
2022-01-20	0	35.50	35.45	35.50	34.40	35.65	2,656,624	93,650,164	35.252	32.59	32.55	32.59	31.58	32.73	2,893,614	32.364	2.45%
2022-01-19	0	34.65	34.65	34.70	34.40	35.45	2,989,773	104,358,653	34.905	31.81	31.81	31.86	31.58	32.55	3,256,483	32.046	-0.57%
2022-01-18	0	34.85	34.80	34.85	34.05	35.60	3,805,845	131,879,517	34.652	32.00	31.95	32.00	31.26	32.68	4,145,354	31.814	-2.11%
2022-01-17	0	35.60	35.60	35.65	34.80	36.55	4,292,072	152,833,877	35.608	32.68	32.68	32.73	31.95	33.56	4,674,956	32.692	0.00%
2022-01-14	0	35.60	35.50	35.60	33.00	35.75	6,007,600	209,948,570	34.947	32.68	32.59	32.68	30.30	32.82	6,543,522	32.085	5.17%
2022-01-13	0	33.85	33.65	33.85	33.50	34.75	2,001,939	67,873,798	33.904	31.08	30.89	31.08	30.76	31.90	2,180,527	31.127	-1.02%
2022-01-12	0	34.20	34.15	34.20	33.20	34.30	3,377,490	114,040,640	33.765	31.40	31.35	31.40	30.48	31.49	3,678,787	31.000	0.74%
2022-01-11	0	33.95	33.90	33.95	33.00	34.35	3,245,716	109,679,970	33.792	31.17	31.12	31.17	30.30	31.54	3,535,258	31.025	1.95%
2022-01-10	0	33.30	33.30	33.35	32.10	33.80	6,313,003	210,034,476	33.270	30.57	30.57	30.62	29.47	31.03	6,876,169	30.545	3.74%
2022-01-07	0	32.10	32.10	32.15	30.60	32.45	6,860,806	218,037,317	31.780	29.47	29.47	29.52	28.09	29.79	7,472,841	29.177	3.05%
2022-01-06	0	31.15	31.10	31.15	30.15	31.20	6,396,908	195,663,850	30.587	28.60	28.55	28.60	27.68	28.64	6,967,559	28.082	0.00%
2022-01-05	0	31.15	31.10	31.15	30.65	32.80	5,215,625	162,515,317	31.159	28.60	28.55	28.60	28.14	30.11	5,680,897	28.607	-3.71%
2022-01-04	0	32.35	32.30	32.35	32.05	34.05	4,044,097	132,196,727	32.689	29.70	29.65	29.70	29.43	31.26	4,404,860	30.012	-3.58%
2022-01-03	0	33.55	33.50	33.55	33.10	34.55	1,894,500	63,498,575	33.517	30.80	30.76	30.80	30.39	31.72	2,063,503	30.772	-2.33%
2021-12-31	0	34.35	34.30	34.35	33.10	34.50	1,308,500	44,403,675	33.935	31.54	31.49	31.54	30.39	31.67	1,425,228	31.155	4.57%
2021-12-30	0	32.85	32.80	32.85	32.15	33.40	1,320,610	43,206,064	32.717	30.16	30.11	30.16	29.52	30.66	1,438,418	30.037	-0.45%
2021-12-29	0	33.00	32.95	33.00	32.20	33.95	1,706,500	55,797,300	32.697	30.30	30.25	30.30	29.56	31.17	1,858,732	30.019	-3.37%
2021-12-28	0	34.15	34.10	34.15	33.70	34.50	2,190,843	74,773,303	34.130	31.35	31.31	31.35	30.94	31.67	2,386,282	31.335	0.74%
2021-12-24	0	33.90	33.90	33.95	33.65	34.45	1,172,546	39,972,907	34.091	31.12	31.12	31.17	30.89	31.63	1,277,146	31.299	0.44%
2021-12-23	0	33.75	33.75	33.85	33.70	34.75	1,985,092	67,364,016	33.935	30.99	30.99	31.08	30.94	31.90	2,162,177	31.156	-1.46%
2021-12-22	0	34.25	34.25	34.30	34.15	34.95	1,472,965	50,783,695	34.477	31.44	31.44	31.49	31.35	32.09	1,604,364	31.653	0.15%
2021-12-21	0	34.20	34.20	34.25	33.45	34.75	2,069,672	70,788,309	34.203	31.40	31.40	31.44	30.71	31.90	2,254,302	31.401	1.48%
2021-12-20	0	33.70	33.70	33.75	33.70	35.30	2,067,461	71,008,569	34.346	30.94	30.94	30.99	30.94	32.41	2,251,894	31.533	-1.61%
2021-12-17	0	34.25	34.25	34.30	33.90	35.05	3,384,466	116,117,411	34.309	31.44	31.44	31.49	31.12	32.18	3,686,385	31.499	-2.00%
2021-12-16	0	34.95	34.90	34.95	34.25	35.65	4,323,512	150,399,770	34.787	32.09	32.04	32.09	31.44	32.73	4,709,201	31.937	0.72%
2021-12-15	0	34.70	34.65	34.70	34.20	37.00	7,334,080	259,145,885	35.335	31.86	31.81	31.86	31.40	33.97	7,988,334	32.441	-6.09%
2021-12-14	0	36.95	36.95	37.00	36.75	38.30	3,129,638	117,275,315	37.473	33.92	33.92	33.97	33.74	35.16	3,408,825	34.403	0.82%
2021-12-13	0	36.65	36.65	36.70	36.65	38.00	3,008,399	111,665,309	37.118	33.65	33.65	33.69	33.65	34.89	3,276,770	34.078	-2.53%
2021-12-10	0	37.60	37.60	37.65	37.40	39.00	2,347,663	88,703,644	37.784	34.52	34.52	34.57	34.34	35.81	2,557,092	34.689	-2.84%
2021-12-09	0	38.70	38.70	38.75	36.80	38.85	5,023,200	191,514,360	38.126	35.53	35.53	35.58	33.79	35.67	5,471,307	35.003	6.03%
2021-12-08	0	36.50	36.45	36.50	36.00	37.20	2,399,930	87,905,870	36.629	33.51	33.46	33.51	33.05	34.15	2,614,021	33.629	1.25%
2021-12-07	0	36.05	35.85	36.05	35.20	36.15	3,475,692	124,164,174	35.724	33.10	32.91	33.10	32.32	33.19	3,785,749	32.798	3.00%
2021-12-06	0	35.00	34.95	35.00	34.95	37.15	4,525,771	160,702,522	35.508	32.13	32.09	32.13	32.09	34.11	4,929,503	32.600	-5.79%
2021-12-03	0	37.15	37.05	37.15	36.05	37.30	2,562,389	94,513,863	36.885	34.11	34.02	34.11	33.10	34.25	2,790,973	33.864	2.34%
2021-12-02	0	36.30	36.30	36.35	36.20	38.45	7,354,856	271,078,065	36.857	33.33	33.33	33.37	33.24	35.30	8,010,963	33.838	-4.60%
2021-12-01	0	38.05	38.00	38.10	37.85	40.05	4,426,913	171,085,336	38.647	34.93	34.89	34.98	34.75	36.77	4,821,826	35.481	-5.70%
2021-11-30	0	40.35	40.35	40.40	38.80	40.95	6,198,792	247,452,385	39.920	37.05	37.05	37.09	35.62	37.60	6,751,770	36.650	0.87%
2021-11-29	0	40.00	40.00	40.10	39.70	42.70	9,692,957	396,258,254	40.881	36.72	36.72	36.82	36.45	39.20	10,557,640	37.533	1.65%
2021-11-26	0	39.35	39.35	39.40	39.00	40.60	2,877,339	114,291,221	39.721	36.13	36.13	36.17	35.81	37.27	3,134,019	36.468	-0.63%
2021-11-25	0	39.60	39.55	39.60	37.70	39.60	2,329,494	90,465,582	38.835	36.36	36.31	36.36	34.61	36.36	2,537,302	35.654	1.80%
2021-11-24	0	38.90	38.90	38.95	38.45	39.40	2,284,642	89,057,974	38.981	35.71	35.71	35.76	35.30	36.17	2,488,449	35.789	-0.64%
2021-11-23	0	39.15	39.10	39.15	39.05	40.50	2,718,506	107,437,433	39.521	35.94	35.90	35.94	35.85	37.18	2,961,017	36.284	-0.51%
2021-11-22	0	39.35	39.35	39.40	39.00	41.60	3,246,000	129,179,487	39.797	36.13	36.13	36.17	35.81	38.19	3,535,567	36.537	-4.49%
2021-11-19	0	41.20	41.15	41.20	40.40	42.70	3,952,931	163,625,143	41.393	37.83	37.78	37.83	37.09	39.20	4,305,562	38.003	0.98%
2021-11-18	0	40.80	40.75	40.80	40.00	41.60	4,188,186	170,358,946	40.676	37.46	37.41	37.46	36.72	38.19	4,561,803	37.345	0.00%
2021-11-17	0	40.80	40.80	40.85	39.55	41.20	3,666,615	148,199,090	40.419	37.46	37.46	37.50	36.31	37.83	3,993,704	37.108	1.24%
2021-11-16	0	40.30	40.30	40.35	39.00	40.60	7,107,418	284,732,199	40.061	37.00	37.00	37.05	35.81	37.27	7,741,452	36.780	4.40%
2021-11-15	0	38.60	38.55	38.60	38.15	39.65	3,963,195	154,641,911	39.020	35.44	35.39	35.44	35.03	36.40	4,316,741	35.824	0.65%
2021-11-12	0	38.35	38.35	38.40	37.50	38.70	2,002,540	76,651,344	38.277	35.21	35.21	35.25	34.43	35.53	2,181,181	35.142	0.52%
2021-11-11	0	38.15	38.15	38.20	37.75	39.65	6,659,252	254,435,450	38.208	35.03	35.03	35.07	34.66	36.40	7,253,306	35.079	-4.98%
2021-11-10	0	40.15	40.00	40.15	35.85	40.40	13,383,373	520,767,327	38.912	36.86	36.72	36.86	32.91	37.09	14,577,269	35.725	9.55%
2021-11-09	0	36.65	36.60	36.65	35.50	36.90	3,508,590	127,945,328	36.466	33.65	33.60	33.65	32.59	33.88	3,821,582	33.480	3.09%
2021-11-08	0	35.55	35.40	35.55	32.55	36.10	8,292,510	286,083,534	34.499	32.64	32.50	32.64	29.88	33.14	9,032,263	31.674	-1.93%
2021-11-05	0	36.25	36.20	36.25	35.75	37.70	3,178,274	116,008,463	36.501	33.28	33.24	33.28	32.82	34.61	3,461,799	33.511	-0.68%
2021-11-04	0	36.50	36.50	36.55	35.80	37.00	2,302,928	83,587,533	36.296	33.51	33.51	33.56	32.87	33.97	2,508,366	33.323	-0.82%
2021-11-03	0	36.80	36.75	36.80	34.50	37.15	7,330,241	266,839,745	36.403	33.79	33.74	33.79	31.67	34.11	7,984,153	33.421	6.20%
2021-11-02	0	34.65	34.55	34.65	34.00	36.95	6,584,192	230,931,470	35.074	31.81	31.72	31.81	31.22	33.92	7,171,551	32.201	-5.46%
2021-11-01	0	36.65	36.60	36.65	35.85	37.20	2,207,324	80,088,780	36.283	33.65	33.60	33.65	32.91	34.15	2,404,234	33.312	-0.14%
2021-10-29	0	36.70	36.65	36.70	35.55	36.95	3,618,870	132,048,887	36.489	33.69	33.65	33.69	32.64	33.92	3,941,700	33.500	-1.48%
2021-10-28	0	37.25	37.25	37.30	36.25	37.70	2,717,822	100,687,926	37.047	34.20	34.20	34.25	33.28	34.61	2,960,272	34.013	1.50%
2021-10-27	0	36.70	36.65	36.70	36.60	38.95	4,485,223	165,946,713	36.999	33.69	33.65	33.69	33.60	35.76	4,885,338	33.968	-4.55%
2021-10-26	0	38.45	38.40	38.45	38.00	39.75	2,766,656	106,776,699	38.594	35.30	35.25	35.30	34.89	36.49	3,013,462	35.433	-0.52%
2021-10-25	0	38.65	38.60	38.65	38.20	39.60	4,365,881	168,221,782	38.531	35.48	35.44	35.48	35.07	36.36	4,755,350	35.375	-2.15%
2021-10-22	0	39.50	39.40	39.50	38.50	39.80	2,120,074	83,334,164	39.307	36.26	36.17	36.26	35.35	36.54	2,309,200	36.088	2.46%
2021-10-21	0	38.55	38.50	38.55	38.40	40.30	2,647,477	103,126,518	38.953	35.39	35.35	35.39	35.25	37.00	2,883,651	35.762	-3.75%
2021-10-20	0	40.05	40.00	40.05	39.25	40.95	3,181,465	127,270,713	40.004	36.77	36.72	36.77	36.04	37.60	3,465,275	36.727	0.12%
2021-10-19	0	40.00	39.95	40.00	38.30	40.75	7,982,378	321,022,931	40.217	36.72	36.68	36.72	35.16	37.41	8,694,465	36.923	3.90%
2021-10-18	0	38.50	38.45	38.50	36.85	38.50	4,843,899	182,584,544	37.694	35.35	35.30	35.35	33.83	35.35	5,276,011	34.607	1.72%
2021-10-15	0	37.85	37.80	37.85	36.10	37.90	5,335,979	198,594,662	37.218	34.75	34.70	34.75	33.14	34.80	5,811,988	34.170	3.70%
2021-10-12	0	36.50	36.45	36.50	36.00	37.65	3,206,093	117,072,144	36.516	33.51	33.46	33.51	33.05	34.57	3,492,100	33.525	-2.54%
2021-10-11	0	37.45	37.40	37.45	37.00	37.90	2,917,200	109,123,716	37.407	34.38	34.34	34.38	33.97	34.80	3,177,436	34.343	1.90%
2021-10-08	0	36.75	36.70	36.75	35.70	38.20	8,346,073	304,363,807	36.468	33.74	33.69	33.74	32.78	35.07	9,090,604	33.481	-1.74%
2021-10-07	0	37.40	37.40	37.45	35.30	37.65	3,816,970	141,127,759	36.974	34.34	34.34	34.38	32.41	34.57	4,157,472	33.946	4.47%
2021-10-06	0	35.80	35.75	35.80	35.20	36.60	2,930,705	104,882,868	35.788	32.87	32.82	32.87	32.32	33.60	3,192,146	32.857	-2.19%
2021-10-05	0	36.60	36.55	36.60	32.65	37.35	14,685,022	525,920,374	35.813	33.60	33.56	33.60	29.98	34.29	15,995,034	32.880	12.96%
2021-10-04	0	32.40	32.35	32.40	31.60	39.00	27,399,556	898,612,769	32.797	29.75	29.70	29.75	29.01	35.81	29,843,799	30.111	-19.10%
2021-09-30	0	40.05	40.05	40.10	39.70	40.95	3,793,318	152,228,287	40.131	36.77	36.77	36.82	36.45	37.60	4,131,710	36.844	-0.99%
2021-09-29	0	40.45	40.40	40.45	38.70	40.90	5,009,163	198,879,182	39.703	37.14	37.09	37.14	35.53	37.55	5,456,017	36.451	-1.22%
2021-09-28	0	40.95	40.95	41.00	40.75	42.90	8,067,080	332,863,717	41.262	37.60	37.60	37.64	37.41	39.39	8,786,723	37.883	-3.76%
2021-09-27	0	42.55	42.55	42.60	42.00	43.90	5,207,808	222,970,770	42.815	39.07	39.07	39.11	38.56	40.30	5,672,383	39.308	-1.05%
2021-09-24	0	43.00	43.00	43.05	42.50	44.55	4,599,033	199,328,873	43.342	39.48	39.48	39.52	39.02	40.90	5,009,301	39.792	-1.04%
2021-09-23	0	43.45	43.40	43.45	43.10	44.70	6,580,829	288,217,265	43.797	39.89	39.85	39.89	39.57	41.04	7,167,888	40.210	-2.14%
2021-09-21	0	44.40	44.35	44.40	42.70	44.50	2,288,854	100,595,361	43.950	40.76	40.72	40.76	39.20	40.86	2,493,037	40.351	1.72%
2021-09-20	0	43.65	43.65	43.70	42.90	45.95	3,489,143	152,591,469	43.733	40.08	40.08	40.12	39.39	42.19	3,800,400	40.151	-5.62%
2021-09-17	0	46.25	46.25	46.30	44.30	46.50	5,440,659	248,301,602	45.638	42.46	42.46	42.51	40.67	42.69	5,926,006	41.900	3.93%
2021-09-16	0	44.50	44.45	44.50	44.00	45.80	5,708,746	254,087,242	44.508	40.86	40.81	40.86	40.40	42.05	6,218,008	40.863	-1.66%
2021-09-15	0	45.25	45.20	45.25	44.90	48.10	8,678,116	398,085,235	45.872	41.54	41.50	41.54	41.22	44.16	9,452,268	42.115	-6.02%
2021-09-14	0	48.15	48.15	48.20	47.45	48.70	5,044,880	243,355,847	48.238	44.21	44.21	44.25	43.56	44.71	5,494,921	44.287	1.58%
2021-09-13	0	47.40	47.40	47.45	47.10	49.60	7,319,799	349,424,162	47.737	43.52	43.52	43.56	43.24	45.54	7,972,779	43.827	-1.25%
2021-09-10	0	48.00	47.95	48.00	47.25	48.85	6,598,784	315,739,945	47.848	44.07	44.02	44.07	43.38	44.85	7,187,444	43.929	0.00%
2021-09-09	0	48.00	47.95	48.00	47.55	51.20	10,980,953	533,197,735	48.557	44.07	44.02	44.07	43.66	47.01	11,960,535	44.580	-4.76%
2021-09-08	0	50.40	50.35	50.40	50.00	52.20	5,193,785	263,826,423	50.797	46.27	46.23	46.27	45.90	47.92	5,657,109	46.636	-0.98%
2021-09-07	0	50.90	50.85	50.90	50.40	52.20	6,279,764	319,780,805	50.922	46.73	46.69	46.73	46.27	47.92	6,839,965	46.752	-2.12%
2021-09-06	0	52.00	52.00	52.10	49.50	52.20	4,908,513	252,397,830	51.420	47.74	47.74	47.83	45.45	47.92	5,346,389	47.209	3.79%
2021-09-03	0	50.10	50.05	50.10	49.00	50.35	3,871,615	192,522,474	49.727	46.00	45.95	46.00	44.99	46.23	4,216,992	45.654	1.21%
2021-09-02	0	49.50	49.50	49.55	49.40	53.05	6,347,309	319,408,147	50.322	45.45	45.45	45.49	45.35	48.71	6,913,536	46.200	-3.98%
2021-09-01	0	51.55	51.50	51.55	49.00	52.00	6,489,473	328,141,129	50.565	47.33	47.28	47.33	44.99	47.74	7,068,382	46.424	3.31%
2021-08-31	0	49.90	49.85	49.90	48.35	50.00	7,748,717	381,653,255	49.254	45.81	45.77	45.81	44.39	45.90	8,439,960	45.220	0.40%
2021-08-30	0	49.70	49.65	49.70	48.70	50.95	11,880,628	590,840,013	49.731	45.63	45.58	45.63	44.71	46.78	12,940,468	45.658	-2.83%
2021-08-27	0	51.15	51.10	51.15	51.00	52.50	8,596,450	444,118,650	51.663	46.96	46.91	46.96	46.82	48.20	9,363,317	47.432	-0.49%
2021-08-26	0	51.40	51.35	51.40	51.15	56.90	12,748,056	670,072,594	52.563	47.19	47.14	47.19	46.96	52.24	13,885,277	48.258	-9.11%
2021-08-25	0	56.55	56.55	56.60	54.45	58.50	12,265,100	692,157,405	56.433	51.92	51.92	51.96	49.99	53.71	13,359,237	51.811	4.05%
2021-08-24	0	54.35	54.30	54.35	53.55	57.60	14,344,192	792,296,915	55.235	49.90	49.85	49.90	49.16	52.88	15,623,800	50.711	0.18%
2021-08-23	0	54.25	54.20	54.25	50.50	54.65	11,770,203	628,623,296	53.408	49.81	49.76	49.81	46.36	50.17	12,820,192	49.034	7.00%
2021-08-20	0	50.70	50.70	50.75	48.20	54.25	16,904,331	845,557,016	50.020	46.55	46.55	46.59	44.25	49.81	18,412,322	45.923	-5.14%
2021-08-19	0	53.45	53.45	53.50	53.05	57.20	12,931,879	705,631,589	54.565	49.07	49.07	49.12	48.71	52.52	14,085,498	50.096	-3.87%
2021-08-18	0	55.60	55.55	55.60	55.05	56.80	4,832,813	270,531,099	55.978	51.05	51.00	51.05	50.54	52.15	5,263,936	51.393	0.54%
2021-08-17	0	55.30	55.30	55.35	54.60	59.15	13,592,692	760,346,158	55.938	50.77	50.77	50.82	50.13	54.31	14,805,260	51.356	-4.74%
2021-08-16	0	58.05	58.05	58.10	57.70	59.85	6,706,571	392,274,683	58.491	53.30	53.30	53.34	52.97	54.95	7,304,847	53.701	-1.61%
2021-08-13	0	59.00	58.95	59.00	58.60	61.80	9,240,353	550,336,429	59.558	54.17	54.12	54.17	53.80	56.74	10,064,661	54.680	-4.30%
2021-08-12	0	61.65	61.60	61.65	56.55	61.80	20,145,787	1,198,270,011	59.480	56.60	56.55	56.60	51.92	56.74	21,942,940	54.608	2.15%
2021-08-11	0	60.35	60.30	60.35	58.30	66.50	33,015,822	1,988,552,192	60.230	55.41	55.36	55.41	53.53	61.05	35,961,077	55.297	-8.49%
2021-08-10	0	65.95	65.90	65.95	65.10	68.00	7,637,770	505,141,105	66.137	60.55	60.50	60.55	59.77	62.43	8,319,115	60.721	1.77%
2021-08-09	0	64.80	64.75	64.80	63.00	67.00	13,610,337	876,755,249	64.418	59.49	59.45	59.49	57.84	61.51	14,824,479	59.142	-3.36%
2021-08-06	0	67.05	67.00	67.05	66.15	74.30	19,701,354	1,350,028,634	68.525	61.56	61.51	61.56	60.73	68.21	21,458,860	62.912	-10.30%
2021-08-05	0	74.75	74.75	74.80	73.55	82.00	13,301,812	1,038,541,536	78.075	68.63	68.63	68.67	67.53	75.28	14,488,432	71.681	-2.92%
2021-08-04	0	77.00	76.95	77.00	73.80	77.00	9,475,650	719,642,406	75.947	70.69	70.65	70.69	67.76	70.69	10,320,948	69.726	3.63%
2021-08-03	0	74.30	74.30	74.35	69.10	75.55	15,016,442	1,105,183,751	73.598	68.21	68.21	68.26	63.44	69.36	16,356,019	67.570	5.24%
2021-08-02	0	70.60	70.50	70.60	67.80	74.50	12,484,786	882,732,664	70.705	64.82	64.73	64.82	62.25	68.40	13,598,521	64.914	-0.70%
2021-07-30	0	71.10	71.00	71.10	64.50	71.15	17,873,778	1,229,799,422	68.805	65.28	65.19	65.28	59.22	65.32	19,468,251	63.169	6.52%
2021-07-29	0	66.75	66.45	66.75	62.60	67.40	10,768,080	706,738,634	65.633	61.28	61.01	61.28	57.47	61.88	11,728,672	60.257	10.70%
2021-07-28	0	60.30	60.25	60.30	55.55	60.35	10,077,651	590,138,118	58.559	55.36	55.32	55.36	51.00	55.41	10,976,652	53.763	4.96%
2021-07-27	0	57.45	57.40	57.45	55.85	63.20	13,526,803	807,078,659	59.665	52.74	52.70	52.74	51.28	58.02	14,733,494	54.778	-7.86%
2021-07-26	0	62.35	62.30	62.35	61.05	68.75	12,962,892	825,832,352	63.707	57.24	57.20	57.24	56.05	63.12	14,119,278	58.490	-8.31%
2021-07-23	0	68.00	67.90	68.00	66.95	73.20	10,037,605	697,698,748	69.509	62.43	62.34	62.43	61.47	67.20	10,933,033	63.816	-2.02%
2021-07-22	0	69.40	69.30	69.40	68.00	72.10	5,623,489	390,338,566	69.412	63.72	63.62	63.72	62.43	66.19	6,125,146	63.727	-1.84%
2021-07-21	0	70.70	70.65	70.70	66.55	72.35	13,781,135	970,741,244	70.440	64.91	64.86	64.91	61.10	66.42	15,010,514	64.671	4.12%
2021-07-20	0	67.90	67.75	67.90	66.00	69.45	8,145,110	548,944,183	67.396	62.34	62.20	62.34	60.59	63.76	8,871,714	61.876	1.57%
2021-07-19	0	66.85	66.85	66.90	65.00	68.35	10,552,957	707,427,027	67.036	61.37	61.37	61.42	59.68	62.75	11,494,359	61.546	3.32%
2021-07-16	0	64.70	64.70	64.75	61.30	65.75	14,349,981	918,838,575	64.031	59.40	59.40	59.45	56.28	60.36	15,630,105	58.786	6.85%
2021-07-15	0	60.55	60.55	60.60	58.20	62.65	11,789,382	714,084,300	60.570	55.59	55.59	55.64	53.43	57.52	12,841,082	55.609	5.58%
2021-07-14	0	57.35	57.35	57.40	55.00	57.70	4,170,763	237,649,292	56.980	52.65	52.65	52.70	50.50	52.97	4,542,826	52.313	2.41%
2021-07-13	0	56.00	55.95	56.00	54.60	57.20	5,559,996	308,917,985	55.561	51.41	51.37	51.41	50.13	52.52	6,055,989	51.010	-1.67%
2021-07-12	0	56.95	56.90	56.95	55.70	58.90	5,019,398	285,643,491	56.908	52.29	52.24	52.29	51.14	54.08	5,467,165	52.247	4.02%
2021-07-09	0	54.75	54.75	54.80	53.20	55.75	3,137,029	171,628,038	54.710	50.27	50.27	50.31	48.84	51.18	3,416,875	50.230	0.64%
2021-07-08	0	54.40	54.35	54.40	54.00	57.30	6,129,181	336,190,970	54.851	49.94	49.90	49.94	49.58	52.61	6,675,949	50.359	-5.39%
2021-07-07	0	57.50	57.20	57.50	55.40	57.60	4,734,018	269,318,342	56.890	52.79	52.52	52.79	50.86	52.88	5,156,327	52.231	1.81%
2021-07-06	0	57.00	57.00	57.10	54.00	62.35	15,659,506	888,966,103	56.769	51.85	51.85	51.95	49.13	56.72	17,213,485	51.644	-8.58%
2021-07-05	0	62.35	62.30	62.35	61.90	64.80	8,516,205	538,335,862	63.213	56.72	56.68	56.72	56.31	58.95	9,361,315	57.506	-0.87%
2021-07-02	0	62.90	62.90	62.95	62.50	64.95	8,207,513	523,168,878	63.743	57.22	57.22	57.27	56.86	59.09	9,021,990	57.988	0.32%
2021-06-30	0	62.70	62.70	62.80	61.50	64.30	6,116,567	383,809,739	62.749	57.04	57.04	57.13	55.95	58.50	6,723,548	57.084	0.72%
2021-06-29	0	62.25	62.15	62.25	61.50	63.70	4,553,630	283,656,050	62.292	56.63	56.54	56.63	55.95	57.95	5,005,512	56.669	-2.20%
2021-06-28	0	63.65	63.55	63.65	62.05	65.00	10,421,397	665,730,499	63.881	57.90	57.81	57.90	56.45	59.13	11,455,569	58.114	8.16%
2021-06-25	0	58.85	58.85	58.90	56.90	59.00	5,313,952	309,472,834	58.238	53.54	53.54	53.58	51.76	53.67	5,841,285	52.980	1.73%
2021-06-24	0	57.85	57.85	57.90	57.50	59.50	5,045,527	293,522,091	58.175	52.63	52.63	52.67	52.31	54.13	5,546,222	52.923	-1.53%
2021-06-23	0	58.75	58.70	58.75	56.65	60.40	9,800,164	578,795,013	59.060	53.45	53.40	53.45	51.54	54.95	10,772,688	53.728	3.62%
2021-06-22	0	56.70	56.65	56.70	54.30	58.30	12,279,218	694,684,501	56.574	51.58	51.54	51.58	49.40	53.04	13,497,752	51.467	3.75%
2021-06-21	0	54.65	54.60	54.65	52.55	55.70	6,952,158	377,815,104	54.345	49.72	49.67	49.72	47.81	50.67	7,642,059	49.439	-1.00%
2021-06-18	0	55.20	55.15	55.20	53.05	56.10	9,697,759	530,785,184	54.733	50.22	50.17	50.22	48.26	51.04	10,660,121	49.792	0.00%
2021-06-17	0	55.20	55.20	55.25	53.15	55.80	6,505,453	357,680,205	54.982	50.22	50.22	50.26	48.35	50.76	7,151,025	50.018	1.85%
2021-06-16	0	54.20	54.20	54.25	53.70	59.10	19,137,212	1,055,633,162	55.161	49.31	49.31	49.35	48.85	53.76	21,036,303	50.181	-8.29%
2021-06-15	0	59.10	59.10	59.15	58.50	61.60	11,775,334	704,659,856	59.842	53.76	53.76	53.81	53.22	56.04	12,943,865	54.440	-3.67%
2021-06-11	0	61.35	61.35	61.40	59.60	62.20	7,874,480	482,367,002	61.257	55.81	55.81	55.86	54.22	56.58	8,655,908	55.727	1.49%
2021-06-10	0	60.45	60.40	60.45	59.80	62.40	7,196,951	440,015,394	61.139	54.99	54.95	54.99	54.40	56.77	7,911,144	55.620	1.51%
2021-06-09	0	59.55	59.55	59.60	59.50	62.20	6,099,486	366,541,429	60.094	54.17	54.17	54.22	54.13	56.58	6,704,771	54.669	-4.41%
2021-06-08	0	62.30	62.20	62.30	60.00	64.30	8,711,454	545,757,657	62.648	56.68	56.58	56.68	54.58	58.50	9,575,939	56.993	1.22%
2021-06-07	0	61.55	61.50	61.55	59.70	61.65	4,622,738	282,103,011	61.025	55.99	55.95	55.99	54.31	56.08	5,081,478	55.516	1.65%
2021-06-04	0	60.55	60.55	60.60	58.20	61.60	6,662,776	399,464,829	59.955	55.08	55.08	55.13	52.95	56.04	7,323,960	54.542	-0.90%
2021-06-03	0	61.10	61.05	61.10	60.85	63.70	4,962,606	307,320,341	61.927	55.58	55.54	55.58	55.36	57.95	5,455,073	56.337	-3.32%
2021-06-02	0	63.20	62.75	63.20	61.10	64.20	6,674,012	416,499,316	62.406	57.49	57.09	57.49	55.58	58.40	7,336,311	56.772	0.08%
2021-06-01	0	63.15	63.00	63.15	62.10	65.40	7,257,594	458,889,514	63.229	57.45	57.31	57.45	56.49	59.50	7,977,805	57.521	-2.32%
2021-05-31	0	64.65	64.40	64.65	63.45	66.95	9,528,000	621,093,941	65.186	58.81	58.59	58.81	57.72	60.91	10,473,516	59.301	0.94%
2021-05-28	0	64.05	63.90	64.05	62.20	66.95	9,689,832	625,343,201	64.536	58.27	58.13	58.27	56.58	60.91	10,651,407	58.710	1.03%
2021-05-27	0	63.40	63.30	63.45	62.10	64.90	8,697,741	550,071,810	63.243	57.68	57.59	57.72	56.49	59.04	9,560,866	57.534	-2.01%
2021-05-26	0	64.70	64.50	64.70	57.40	65.90	19,490,622	1,218,779,118	62.532	58.86	58.68	58.86	52.22	59.95	21,424,783	56.886	7.83%
2021-05-25	0	60.00	59.95	60.00	59.50	62.00	8,043,701	486,011,845	60.421	54.58	54.54	54.58	54.13	56.40	8,841,922	54.967	2.92%
2021-05-24	0	58.30	58.30	58.35	56.05	59.55	6,147,470	353,854,953	57.561	53.04	53.04	53.08	50.99	54.17	6,757,517	52.365	-0.93%
2021-05-21	0	58.85	58.85	58.90	58.00	60.50	10,833,179	641,350,690	59.202	53.54	53.54	53.58	52.76	55.04	11,908,215	53.858	2.71%
2021-05-20	0	57.30	57.30	57.35	56.00	58.30	7,730,000	441,444,963	57.108	52.13	52.13	52.17	50.94	53.04	8,497,090	51.952	-1.12%
2021-05-18	0	57.95	57.95	58.00	57.50	60.80	10,066,706	587,624,434	58.373	52.72	52.72	52.76	52.31	55.31	11,065,681	53.103	-3.01%
2021-05-17	0	59.75	59.70	59.75	58.15	61.50	13,315,257	796,292,858	59.803	54.36	54.31	54.36	52.90	55.95	14,636,603	54.404	0.67%
2021-05-14	0	59.35	59.35	59.40	57.85	62.00	21,168,533	1,273,327,716	60.152	53.99	53.99	54.04	52.63	56.40	23,269,203	54.722	2.86%
2021-05-13	0	57.70	57.70	57.90	56.00	61.15	14,990,733	883,639,735	58.946	52.49	52.49	52.67	50.94	55.63	16,478,346	53.624	-2.04%
2021-05-12	0	58.90	58.85	58.90	54.70	59.10	17,684,287	1,013,842,951	57.330	53.58	53.54	53.58	49.76	53.76	19,439,196	52.155	2.61%
2021-05-11	0	57.40	57.40	57.45	56.45	61.50	29,259,873	1,722,558,391	58.871	52.22	52.22	52.26	51.35	55.95	32,163,491	53.556	-8.31%
2021-05-10	0	62.60	62.60	62.65	57.55	62.80	40,048,216	2,402,620,435	59.993	56.95	56.95	56.99	52.35	57.13	44,022,420	54.577	25.07%
2021-05-07	0	50.05	50.00	50.05	48.40	51.70	18,109,073	900,680,892	49.736	45.53	45.49	45.53	44.03	47.03	19,906,136	45.246	3.62%
2021-05-06	0	48.30	48.30	48.35	41.70	51.80	86,531,379	4,080,877,518	47.161	43.94	43.94	43.99	37.94	47.12	95,118,363	42.903	-14.13%
2021-05-05	0	56.25	56.25	56.30	55.20	58.95	22,721,689	1,283,387,503	56.483	51.17	51.17	51.22	50.22	53.63	24,976,487	51.384	-4.58%
2021-05-04	0	58.95	58.95	59.00	55.60	62.50	31,068,140	1,840,530,647	59.242	53.63	53.63	53.67	50.58	56.86	34,151,202	53.894	-0.08%
2021-05-03	0	59.00	58.95	59.00	50.55	59.45	19,857,121	1,098,075,368	55.299	53.67	53.63	53.67	45.99	54.08	21,827,652	50.307	19.55%
2021-04-30	0	49.35	49.25	49.35	45.30	49.80	15,351,451	745,370,244	48.554	44.89	44.80	44.89	41.21	45.30	16,874,860	44.170	7.05%
2021-04-29	0	46.10	46.00	46.10	44.00	46.20	7,876,634	357,543,846	45.393	41.94	41.85	41.94	40.03	42.03	8,658,276	41.295	3.95%
2021-04-28	0	44.35	44.35	44.40	40.50	45.20	21,775,749	949,702,676	43.613	40.35	40.35	40.39	36.84	41.12	23,936,676	39.676	9.24%
2021-04-27	0	40.60	40.55	40.60	40.30	41.80	5,225,957	213,100,099	40.777	36.93	36.89	36.93	36.66	38.03	5,744,557	37.096	-1.69%
2021-04-26	0	41.30	41.25	41.30	40.25	42.00	15,475,573	637,906,113	41.220	37.57	37.53	37.57	36.62	38.21	17,011,299	37.499	3.77%
2021-04-23	0	39.80	39.65	39.80	38.25	39.95	9,183,532	362,206,262	39.441	36.21	36.07	36.21	34.80	36.34	10,094,864	35.880	4.33%
2021-04-22	0	38.15	38.15	38.20	37.85	38.90	4,594,475	176,278,416	38.368	34.71	34.71	34.75	34.43	35.39	5,050,410	34.904	0.66%
2021-04-21	0	37.90	37.90	37.95	36.50	38.15	2,691,634	101,528,951	37.720	34.48	34.48	34.52	33.20	34.71	2,958,740	34.315	2.16%
2021-04-20	0	37.10	37.05	37.10	36.85	38.10	2,669,544	99,424,358	37.244	33.75	33.71	33.75	33.52	34.66	2,934,458	33.882	-1.85%
2021-04-19	0	37.80	37.80	37.85	37.20	39.15	8,378,282	320,981,381	38.311	34.39	34.39	34.43	33.84	35.62	9,209,705	34.853	3.56%
2021-04-16	0	36.50	36.40	36.50	35.60	37.30	4,487,104	164,698,190	36.705	33.20	33.11	33.20	32.39	33.93	4,932,384	33.391	2.53%
2021-04-15	0	35.60	35.50	35.60	34.75	35.60	1,632,199	57,454,344	35.201	32.39	32.30	32.39	31.61	32.39	1,794,171	32.023	0.99%
2021-04-14	0	35.25	35.15	35.25	34.85	35.85	2,584,376	91,074,253	35.240	32.07	31.98	32.07	31.70	32.61	2,840,838	32.059	1.29%
2021-04-13	0	34.80	34.80	34.85	34.80	35.75	1,534,380	53,873,695	35.111	31.66	31.66	31.70	31.66	32.52	1,686,645	31.941	-2.79%
2021-04-12	0	35.80	35.70	35.80	34.40	35.80	3,913,890	138,180,027	35.305	32.57	32.48	32.57	31.29	32.57	4,302,287	32.118	3.62%
2021-04-09	0	34.55	34.50	34.55	34.25	35.40	3,331,968	115,435,429	34.645	31.43	31.39	31.43	31.16	32.20	3,662,617	31.517	-2.81%
2021-04-08	0	35.55	35.45	35.55	33.25	35.60	5,944,242	208,242,160	35.033	32.34	32.25	32.34	30.25	32.39	6,534,122	31.870	6.44%
2021-04-07	0	33.40	33.35	33.45	32.95	33.80	2,726,113	90,674,281	33.261	30.38	30.34	30.43	29.98	30.75	2,996,640	30.259	-1.04%
2021-04-01	0	33.75	33.70	33.75	33.30	33.90	1,930,065	64,725,797	33.536	30.70	30.66	30.70	30.29	30.84	2,121,596	30.508	1.81%
2021-03-31	0	33.15	33.15	33.20	32.50	33.80	3,638,116	120,934,206	33.241	30.16	30.16	30.20	29.57	30.75	3,999,146	30.240	1.22%
2021-03-30	0	32.75	32.70	32.75	31.60	33.10	3,278,537	107,211,156	32.701	29.79	29.75	29.79	28.75	30.11	3,603,884	29.749	3.31%
2021-03-29	0	31.70	31.70	31.75	31.60	32.95	2,646,666	84,998,995	32.116	28.84	28.84	28.88	28.75	29.98	2,909,309	29.216	-2.31%
2021-03-26	0	32.45	32.40	32.45	32.25	32.90	2,039,817	66,408,601	32.556	29.52	29.48	29.52	29.34	29.93	2,242,239	29.617	0.62%
2021-03-25	0	32.25	32.25	32.30	31.50	32.50	2,979,949	95,267,158	31.969	29.34	29.34	29.38	28.66	29.57	3,275,666	29.083	-0.77%
2021-03-24	0	32.50	32.50	32.55	31.75	34.10	4,646,591	151,109,696	32.521	29.57	29.57	29.61	28.88	31.02	5,107,698	29.585	-4.83%
2021-03-23	0	34.15	34.10	34.15	33.80	35.10	3,081,975	105,905,362	34.363	31.07	31.02	31.07	30.75	31.93	3,387,816	31.261	0.74%
2021-03-22	0	33.90	33.85	33.90	33.80	34.45	1,818,500	61,917,587	34.049	30.84	30.79	30.84	30.75	31.34	1,998,960	30.975	-2.02%
2021-03-19	0	34.60	34.50	34.60	33.75	34.70	3,446,307	118,065,728	34.259	31.48	31.39	31.48	30.70	31.57	3,788,303	31.166	-0.29%
2021-03-18	0	34.70	34.65	34.70	34.40	35.30	2,219,107	77,151,436	34.767	31.57	31.52	31.57	31.29	32.11	2,439,321	31.628	-0.86%
2021-03-17	0	35.00	34.90	35.00	33.35	35.00	3,322,153	114,098,548	34.345	31.84	31.75	31.84	30.34	31.84	3,651,828	31.244	3.55%
2021-03-16	0	33.80	33.80	33.85	33.60	34.50	2,082,023	71,073,308	34.137	30.75	30.75	30.79	30.57	31.39	2,288,634	31.055	1.35%
2021-03-15	0	33.35	33.35	33.45	32.85	34.75	4,577,231	155,380,541	33.946	30.34	30.34	30.43	29.88	31.61	5,031,455	30.882	1.52%
2021-03-12	0	32.85	32.70	32.85	32.50	34.20	4,271,028	141,550,160	33.142	29.88	29.75	29.88	29.57	31.11	4,694,866	30.150	-2.81%
2021-03-11	0	33.80	33.65	33.80	32.50	33.80	2,990,839	99,909,912	33.405	30.75	30.61	30.75	29.57	30.75	3,287,636	30.390	3.68%
2021-03-10	0	32.60	32.50	32.60	32.35	33.45	2,658,644	87,199,765	32.799	29.66	29.57	29.66	29.43	30.43	2,922,476	29.838	0.77%
2021-03-09	0	32.35	32.25	32.35	31.25	33.25	5,257,100	169,669,460	32.274	29.43	29.34	29.43	28.43	30.25	5,778,791	29.361	-0.46%
2021-03-08	0	32.50	32.50	32.70	32.50	35.25	4,691,104	156,853,348	33.436	29.57	29.57	29.75	29.57	32.07	5,156,628	30.418	-6.07%
2021-03-05	0	34.60	34.60	34.80	34.00	35.20	3,593,213	124,476,405	34.642	31.48	31.48	31.66	30.93	32.02	3,949,787	31.515	-1.00%
2021-03-04	0	34.95	34.95	35.00	34.95	36.65	4,004,435	141,414,139	35.314	31.79	31.79	31.84	31.79	33.34	4,401,817	32.126	-4.38%
2021-03-03	0	36.55	36.50	36.55	35.90	36.85	2,839,808	103,260,793	36.362	33.25	33.20	33.25	32.66	33.52	3,121,618	33.079	0.55%
2021-03-02	0	36.35	36.35	36.45	36.25	38.45	2,880,930	106,338,083	36.911	33.07	33.07	33.16	32.98	34.98	3,166,821	33.579	-4.47%
2021-03-01	0	38.05	38.05	38.10	36.70	38.30	4,264,289	160,029,928	37.528	34.61	34.61	34.66	33.39	34.84	4,687,458	34.140	3.96%
2021-02-26	0	36.60	36.60	36.65	35.70	37.60	7,512,021	276,108,860	36.756	33.30	33.30	33.34	32.48	34.21	8,257,480	33.437	-0.68%
2021-02-25	0	36.85	36.80	36.85	36.60	37.70	4,282,828	159,014,264	37.128	33.52	33.48	33.52	33.30	34.30	4,707,837	33.777	-0.14%
2021-02-24	0	36.90	36.90	36.95	36.30	39.05	6,551,386	244,377,498	37.302	33.57	33.57	33.61	33.02	35.52	7,201,516	33.934	-4.90%
2021-02-23	0	38.80	38.75	38.80	37.30	39.25	7,102,816	273,257,977	38.472	35.30	35.25	35.30	33.93	35.71	7,807,667	34.999	3.19%
2021-02-22	0	37.60	37.60	37.65	37.50	39.50	7,161,476	272,757,411	38.087	34.21	34.21	34.25	34.11	35.93	7,872,149	34.648	-3.22%
2021-02-19	0	38.85	38.80	38.85	38.15	39.30	5,936,276	229,770,658	38.706	35.34	35.30	35.34	34.71	35.75	6,525,365	35.212	-0.26%
2021-02-18	0	38.95	38.95	39.00	38.65	41.55	6,819,743	271,108,111	39.753	35.43	35.43	35.48	35.16	37.80	7,496,504	36.165	-3.95%
2021-02-17	0	40.55	40.50	40.55	39.50	41.05	3,295,413	132,700,528	40.268	36.89	36.84	36.89	35.93	37.34	3,622,435	36.633	-1.10%
2021-02-16	0	41.00	40.95	41.00	40.85	43.70	4,159,164	173,512,078	41.718	37.30	37.25	37.30	37.16	39.75	4,571,901	37.952	-3.42%
2021-02-11	0	42.45	42.25	42.45	41.20	42.75	2,998,925	125,925,079	41.990	38.62	38.44	38.62	37.48	38.89	3,296,525	38.199	-0.93%
2021-02-10	0	42.85	42.80	42.85	38.00	43.25	18,094,234	742,939,195	41.059	38.98	38.94	38.98	34.57	39.35	19,889,824	37.353	12.03%
2021-02-09	0	38.25	38.25	38.30	37.20	38.50	3,315,416	125,697,341	37.913	34.80	34.80	34.84	33.84	35.02	3,644,423	34.490	1.06%
2021-02-08	0	37.85	37.80	37.85	37.15	38.75	5,063,291	192,726,006	38.063	34.43	34.39	34.43	33.80	35.25	5,565,749	34.627	0.53%
2021-02-05	0	37.65	37.60	37.65	36.55	38.50	4,569,882	172,705,061	37.792	34.25	34.21	34.25	33.25	35.02	5,023,376	34.380	2.45%
2021-02-04	0	36.75	36.70	36.75	36.20	38.10	4,052,029	149,290,382	36.843	33.43	33.39	33.43	32.93	34.66	4,454,134	33.517	-2.26%
2021-02-03	0	37.60	37.55	37.60	36.95	38.20	5,074,140	191,427,646	37.726	34.21	34.16	34.21	33.61	34.75	5,577,675	34.320	-0.53%
2021-02-02	0	37.80	37.80	37.85	36.40	38.20	7,348,247	275,988,234	37.558	34.39	34.39	34.43	33.11	34.75	8,077,454	34.168	1.89%
2021-02-01	0	37.10	37.10	37.15	34.95	37.45	7,645,625	280,982,977	36.751	33.75	33.75	33.80	31.79	34.07	8,404,342	33.433	6.00%
2021-01-29	0	35.00	35.00	35.05	34.35	35.60	6,512,005	227,809,503	34.983	31.84	31.84	31.89	31.25	32.39	7,158,227	31.825	0.43%
2021-01-28	0	34.85	34.85	34.90	34.70	36.80	6,397,447	226,288,935	35.372	31.70	31.70	31.75	31.57	33.48	7,032,301	32.179	-5.81%
2021-01-27	0	37.00	37.00	37.15	37.00	38.40	10,131,905	380,923,536	37.596	33.66	33.66	33.80	33.66	34.93	11,137,350	34.202	-1.33%
2021-01-26	0	37.50	37.45	37.50	37.05	38.85	4,535,628	171,642,237	37.843	34.11	34.07	34.11	33.71	35.34	4,985,723	34.427	-0.40%
2021-01-25	0	37.65	37.65	37.85	37.50	38.70	4,853,936	184,343,043	37.978	34.25	34.25	34.43	34.11	35.21	5,335,619	34.550	-0.53%
2021-01-22	0	37.85	37.85	37.95	37.60	38.65	4,263,032	162,373,412	38.089	34.43	34.43	34.52	34.21	35.16	4,686,076	34.650	1.20%
2021-01-21	0	37.40	37.35	37.40	37.30	39.35	7,346,736	280,625,880	38.197	34.02	33.98	34.02	33.93	35.80	8,075,793	34.749	-3.48%
2021-01-20	0	38.75	38.65	38.75	37.85	39.00	9,264,575	355,980,260	38.424	35.25	35.16	35.25	34.43	35.48	10,183,950	34.955	2.38%
2021-01-19	0	37.85	37.75	37.85	36.40	38.40	7,853,417	295,377,161	37.611	34.43	34.34	34.43	33.11	34.93	8,632,755	34.216	2.57%
2021-01-18	0	36.90	36.85	36.90	35.90	37.15	5,365,885	196,820,032	36.680	33.57	33.52	33.57	32.66	33.80	5,898,371	33.369	1.37%
2021-01-15	0	36.40	36.30	36.40	34.70	36.50	7,474,134	267,381,297	35.774	33.11	33.02	33.11	31.57	33.20	8,215,833	32.545	4.15%
2021-01-14	0	34.95	34.80	34.95	34.50	35.75	3,116,269	108,304,003	34.754	31.79	31.66	31.79	31.39	32.52	3,425,513	31.617	-0.29%
2021-01-13	0	35.05	35.05	35.15	34.95	36.50	4,422,418	157,190,210	35.544	31.89	31.89	31.98	31.79	33.20	4,861,279	32.335	-3.84%
2021-01-12	0	36.45	36.45	36.50	34.70	36.65	7,797,775	279,772,591	35.879	33.16	33.16	33.20	31.57	33.34	8,571,591	32.640	5.19%
2021-01-11	0	34.65	34.60	34.65	34.35	35.05	5,386,448	186,185,401	34.566	31.52	31.48	31.52	31.25	31.89	5,920,975	31.445	-0.57%
2021-01-08	0	34.85	34.85	34.90	34.40	35.35	3,992,798	139,468,300	34.930	31.70	31.70	31.75	31.29	32.16	4,389,025	31.777	1.16%
2021-01-07	0	34.45	34.45	34.50	34.00	35.55	4,719,961	162,507,332	34.430	31.34	31.34	31.39	30.93	32.34	5,188,349	31.322	-2.55%
2021-01-06	0	35.35	35.35	35.40	35.00	35.75	5,726,817	202,623,711	35.382	32.16	32.16	32.20	31.84	32.52	6,295,120	32.187	0.28%
2021-01-05	0	35.25	35.25	35.30	35.00	35.70	6,249,441	220,362,789	35.261	32.07	32.07	32.11	31.84	32.48	6,869,607	32.078	0.28%
2021-01-04	0	35.15	35.15	35.20	35.00	36.85	7,478,607	265,456,329	35.495	31.98	31.98	32.02	31.84	33.52	8,220,750	32.291	-5.13%
2020-12-31	0	37.05	37.00	37.05	35.50	37.35	7,407,500	270,479,300	36.514	33.71	33.66	33.71	32.30	33.98	8,142,587	33.218	3.35%
2020-12-30	0	35.85	35.80	35.85	35.35	36.50	7,325,355	262,149,770	35.787	32.61	32.57	32.61	32.16	33.20	8,052,290	32.556	-1.51%
2020-12-29	0	36.40	36.40	36.45	36.00	37.45	5,998,678	218,671,261	36.453	33.11	33.11	33.16	32.75	34.07	6,593,960	33.162	-2.67%
2020-12-28	0	37.40	37.35	37.40	37.25	39.65	5,954,082	227,587,040	38.224	34.02	33.98	34.02	33.89	36.07	6,544,938	34.773	-4.35%
2020-12-24	0	39.10	39.10	39.15	39.10	40.65	1,858,000	73,655,537	39.642	35.57	35.57	35.62	35.57	36.98	2,042,380	36.064	-2.74%
2020-12-23	0	40.20	40.10	40.20	39.10	40.35	4,038,000	160,640,550	39.782	36.57	36.48	36.57	35.57	36.71	4,438,713	36.191	0.88%
2020-12-22	0	39.85	39.80	39.85	39.00	41.00	5,096,749	204,168,027	40.059	36.25	36.21	36.25	35.48	37.30	5,602,527	36.442	0.63%
2020-12-21	0	39.60	39.55	39.60	38.75	40.00	5,095,069	201,294,484	39.508	36.03	35.98	36.03	35.25	36.39	5,600,681	35.941	-0.88%
2020-12-18	0	39.95	39.90	39.95	39.10	40.80	7,528,033	301,349,226	40.030	36.34	36.30	36.34	35.57	37.12	8,275,081	36.416	0.00%
2020-12-17	0	39.95	39.90	39.95	38.80	40.50	11,988,978	475,038,861	39.623	36.34	36.30	36.34	35.30	36.84	13,178,710	36.046	2.44%
2020-12-16	0	39.00	38.95	39.00	36.55	39.20	12,614,835	477,182,182	37.827	35.48	35.43	35.48	33.25	35.66	13,866,674	34.412	8.03%
2020-12-15	0	36.10	36.10	36.20	35.40	36.80	5,265,108	190,924,837	36.262	32.84	32.84	32.93	32.20	33.48	5,787,594	32.989	-0.55%
2020-12-14	0	36.30	36.25	36.30	35.85	37.40	6,090,778	222,015,037	36.451	33.02	32.98	33.02	32.61	34.02	6,695,199	33.160	0.28%
2020-12-11	0	36.20	36.15	36.20	34.85	36.40	9,111,738	327,271,916	35.918	32.93	32.89	32.93	31.70	33.11	10,015,946	32.675	3.87%
2020-12-10	0	34.85	34.85	35.00	34.30	35.50	3,595,325	126,046,880	35.059	31.70	31.70	31.84	31.20	32.30	3,952,109	31.894	0.00%
2020-12-09	0	34.85	34.85	34.90	34.00	35.10	3,958,910	136,819,919	34.560	31.70	31.70	31.75	30.93	31.93	4,351,774	31.440	2.20%
2020-12-08	0	34.10	34.10	34.25	34.00	35.50	4,238,722	145,880,791	34.416	31.02	31.02	31.16	30.93	32.30	4,659,354	31.309	-2.57%
2020-12-07	0	35.00	34.95	35.00	34.85	35.45	3,038,814	106,611,235	35.083	31.84	31.79	31.84	31.70	32.25	3,340,372	31.916	-0.71%
2020-12-04	0	35.25	35.25	35.30	34.45	35.50	4,203,700	147,636,111	35.121	32.07	32.07	32.11	31.34	32.30	4,620,856	31.950	0.57%
2020-12-03	0	35.05	35.05	35.15	34.05	35.60	7,280,296	255,818,132	35.138	31.89	31.89	31.98	30.98	32.39	8,002,760	31.966	3.70%
2020-12-02	0	33.80	33.80	33.90	33.50	34.55	5,202,615	176,331,159	33.893	30.75	30.75	30.84	30.48	31.43	5,718,899	30.833	-0.44%
2020-12-01	0	33.95	33.95	34.00	33.00	34.40	8,554,137	289,895,644	33.890	30.89	30.89	30.93	30.02	31.29	9,403,011	30.830	4.14%
2020-11-30	0	32.60	32.60	32.75	32.50	33.25	6,626,457	217,117,406	32.765	29.66	29.66	29.79	29.57	30.25	7,284,037	29.807	0.93%
2020-11-27	0	32.30	32.30	32.40	32.00	32.90	4,064,711	131,520,153	32.357	29.38	29.38	29.48	29.11	29.93	4,468,075	29.436	-1.37%
2020-11-26	0	32.75	32.70	32.75	32.50	33.30	4,095,247	134,341,615	32.804	29.79	29.75	29.79	29.57	30.29	4,501,641	29.843	-1.80%
2020-11-25	0	33.35	33.35	33.40	33.35	34.55	4,471,701	150,976,578	33.763	30.34	30.34	30.38	30.34	31.43	4,915,452	30.715	-2.91%
2020-11-24	0	34.35	34.35	34.50	34.05	35.40	3,511,433	120,663,393	34.363	31.25	31.25	31.39	30.98	32.20	3,859,892	31.261	-2.00%
2020-11-23	0	35.05	35.05	35.15	33.20	35.55	8,968,574	311,533,439	34.736	31.89	31.89	31.98	30.20	32.34	9,858,575	31.600	5.57%
2020-11-20	0	33.20	33.20	33.25	32.80	33.80	3,132,419	104,275,998	33.289	30.20	30.20	30.25	29.84	30.75	3,443,266	30.284	0.45%
2020-11-19	0	33.05	33.05	33.20	32.60	33.50	4,234,360	140,055,791	33.076	30.07	30.07	30.20	29.66	30.48	4,654,559	30.090	1.38%
2020-11-18	0	32.60	32.55	32.60	32.35	33.35	5,098,544	166,719,341	32.699	29.66	29.61	29.66	29.43	30.34	5,604,501	29.747	-0.91%
2020-11-17	0	32.90	32.90	32.95	32.50	34.95	12,456,034	410,871,342	32.986	29.93	29.93	29.98	29.57	31.79	13,692,115	30.008	-7.71%
2020-11-16	0	35.65	35.60	35.65	35.05	36.70	5,970,500	213,378,675	35.739	32.43	32.39	32.43	31.89	33.39	6,562,986	32.512	-0.70%
2020-11-13	0	35.90	35.90	35.95	35.50	36.35	5,652,868	202,726,949	35.863	32.66	32.66	32.70	32.30	33.07	6,213,833	32.625	-1.64%
2020-11-12	0	36.50	36.45	36.50	36.05	37.70	10,119,124	372,371,882	36.799	33.20	33.16	33.20	32.80	34.30	11,123,300	33.477	1.53%
2020-11-11	0	35.95	35.85	35.95	34.50	37.65	18,207,273	657,498,675	36.112	32.70	32.61	32.70	31.39	34.25	20,014,081	32.852	-3.75%
2020-11-10	0	37.35	37.30	37.35	35.70	39.50	36,485,974	1,355,801,237	37.160	33.98	33.93	33.98	32.48	35.93	40,106,678	33.805	14.22%
2020-11-09	0	32.70	32.65	32.70	31.60	32.80	4,126,000	133,698,750	32.404	29.75	29.70	29.75	28.75	29.84	4,535,446	29.479	2.83%
2020-11-06	0	31.80	31.70	31.80	30.90	32.75	5,918,526	186,260,823	31.471	28.93	28.84	28.93	28.11	29.79	6,505,854	28.630	-2.30%
2020-11-05	0	32.55	32.50	32.55	32.20	33.00	3,868,622	125,694,447	32.491	29.61	29.57	29.61	29.29	30.02	4,252,527	29.558	1.56%
2020-11-04	0	32.05	32.00	32.10	31.75	32.40	2,716,035	86,831,120	31.970	29.16	29.11	29.20	28.88	29.48	2,985,562	29.084	-0.47%
2020-11-03	0	32.20	32.20	32.25	31.60	32.70	3,202,781	103,111,019	32.194	29.29	29.29	29.34	28.75	29.75	3,520,611	29.288	-0.92%
2020-11-02	0	32.50	32.50	32.55	31.00	32.55	4,065,269	130,049,203	31.990	29.57	29.57	29.61	28.20	29.61	4,468,688	29.102	2.04%
2020-10-30	0	31.85	31.75	31.85	31.40	33.40	5,411,886	173,740,630	32.104	28.97	28.88	28.97	28.57	30.38	5,948,937	29.205	-1.09%
2020-10-29	0	32.20	32.20	32.25	30.95	32.55	5,365,708	170,861,468	31.843	29.29	29.29	29.34	28.16	29.61	5,898,177	28.969	1.42%
2020-10-28	0	31.75	31.75	31.80	31.75	33.05	4,349,874	139,572,167	32.087	28.88	28.88	28.93	28.88	30.07	4,781,536	29.190	-3.64%
2020-10-27	0	32.95	32.80	32.95	32.20	33.35	3,640,946	119,098,283	32.711	29.98	29.84	29.98	29.29	30.34	4,002,257	29.758	0.46%
2020-10-23	0	32.80	32.75	32.80	32.25	33.80	4,426,242	145,539,120	32.881	29.84	29.79	29.84	29.34	30.75	4,865,482	29.913	-1.50%
2020-10-22	0	33.30	33.30	33.40	33.20	34.20	5,887,100	197,252,082	33.506	30.29	30.29	30.38	30.20	31.11	6,471,309	30.481	-1.62%
2020-10-21	0	33.85	33.85	33.95	33.80	35.35	4,843,534	167,105,292	34.501	30.79	30.79	30.89	30.75	32.16	5,324,184	31.386	-2.03%
2020-10-20	0	34.55	34.55	34.60	33.70	34.85	2,529,236	86,755,265	34.301	31.43	31.43	31.48	30.66	31.70	2,780,226	31.204	1.47%
2020-10-19	0	34.05	34.05	34.15	34.05	35.70	3,656,116	126,189,842	34.515	30.98	30.98	31.07	30.98	32.48	4,018,932	31.399	-2.85%
2020-10-16	0	35.05	35.00	35.05	34.30	35.45	4,276,500	149,242,162	34.898	31.89	31.84	31.89	31.20	32.25	4,700,881	31.748	1.45%
2020-10-15	0	34.55	34.55	34.60	34.50	35.95	6,089,889	212,727,538	34.931	31.43	31.43	31.48	31.39	32.70	6,694,222	31.778	-3.89%
2020-10-14	0	35.95	35.85	35.95	35.10	36.90	10,176,632	366,196,314	35.984	32.70	32.61	32.70	31.93	33.57	11,186,515	32.736	3.45%
2020-10-12	0	34.75	34.70	34.75	34.25	35.00	4,893,884	169,301,657	34.595	31.61	31.57	31.61	31.16	31.84	5,379,531	31.471	0.14%
2020-10-09	0	34.70	34.65	34.70	34.00	35.25	9,515,014	329,305,420	34.609	31.57	31.52	31.57	30.93	32.07	10,459,241	31.485	2.21%
2020-10-08	0	33.95	33.85	33.95	32.70	33.95	3,109,439	104,002,814	33.448	30.89	30.79	30.89	29.75	30.89	3,418,006	30.428	4.14%
2020-10-07	0	32.60	32.55	32.60	31.50	32.60	2,344,502	75,543,976	32.222	29.66	29.61	29.66	28.66	29.66	2,577,160	29.313	2.19%
2020-10-06	0	31.90	31.70	31.90	31.10	32.10	1,586,752	50,341,515	31.726	29.02	28.84	29.02	28.29	29.20	1,744,214	28.862	2.57%
2020-10-05	0	31.10	31.10	31.15	31.10	33.05	2,328,712	73,275,735	31.466	28.29	28.29	28.34	28.29	30.07	2,559,803	28.626	-3.27%
2020-09-30	0	32.15	32.15	32.20	31.70	33.15	2,020,500	65,259,887	32.299	29.25	29.25	29.29	28.84	30.16	2,221,005	29.383	-1.38%
2020-09-29	0	32.60	32.60	32.65	32.10	33.35	2,909,757	95,158,202	32.703	29.66	29.66	29.70	29.20	30.34	3,198,508	29.751	1.87%
2020-09-28	0	32.00	32.00	32.15	32.00	33.85	3,354,100	109,741,370	32.719	29.11	29.11	29.25	29.11	30.79	3,686,946	29.765	-3.03%
2020-09-25	0	33.00	33.00	33.15	32.80	34.95	6,972,143	235,947,030	33.841	30.02	30.02	30.16	29.84	31.79	7,664,027	30.786	0.15%
2020-09-24	0	32.95	32.95	33.05	32.95	34.30	5,981,936	199,891,606	33.416	29.98	29.98	30.07	29.98	31.20	6,575,556	30.399	-4.22%
2020-09-23	0	34.40	34.35	34.40	31.15	34.45	9,559,957	318,520,859	33.318	31.29	31.25	31.29	28.34	31.34	10,508,644	30.310	9.21%
2020-09-22	0	31.50	31.50	31.60	31.30	32.70	2,968,100	95,128,407	32.050	28.66	28.66	28.75	28.47	29.75	3,262,641	29.157	-0.16%
2020-09-21	0	31.55	31.55	31.60	31.35	32.40	1,989,676	63,470,289	31.900	28.70	28.70	28.75	28.52	29.48	2,187,122	29.020	-1.71%
2020-09-18	0	32.10	32.05	32.10	31.45	32.20	2,237,522	71,468,392	31.941	29.20	29.16	29.20	28.61	29.29	2,459,564	29.057	1.90%
2020-09-17	0	31.50	31.25	31.50	31.10	32.45	2,928,194	92,039,467	31.432	28.66	28.43	28.66	28.29	29.52	3,218,775	28.595	-1.87%
2020-09-16	0	32.10	31.90	32.10	31.80	33.20	3,443,000	110,952,337	32.226	29.20	29.02	29.20	28.93	30.20	3,784,668	29.316	-2.58%
2020-09-15	0	32.95	32.90	32.95	31.65	32.95	4,083,985	132,106,505	32.348	29.98	29.93	29.98	28.79	29.98	4,489,261	29.427	4.11%
2020-09-14	0	31.65	31.55	31.65	31.25	32.10	2,523,209	79,996,299	31.704	28.79	28.70	28.79	28.43	29.20	2,773,601	28.842	1.28%
2020-09-11	0	31.25	31.20	31.25	30.65	31.40	1,364,002	42,514,435	31.169	28.43	28.38	28.43	27.88	28.57	1,499,359	28.355	1.13%
2020-09-10	0	30.90	30.75	30.90	30.50	31.75	2,808,944	87,411,848	31.119	28.11	27.97	28.11	27.75	28.88	3,087,691	28.310	-0.32%
2020-09-09	0	31.00	31.00	31.05	30.45	31.35	3,054,700	94,133,423	30.816	28.20	28.20	28.25	27.70	28.52	3,357,835	28.034	-1.43%
2020-09-08	0	31.45	31.30	31.45	30.20	31.45	3,079,808	95,147,185	30.894	28.61	28.47	28.61	27.47	28.61	3,385,434	28.105	2.44%
2020-09-07	0	30.70	30.65	30.70	30.05	30.90	3,684,729	112,362,518	30.494	27.93	27.88	27.93	27.34	28.11	4,050,385	27.741	0.33%
2020-09-04	0	30.60	30.55	30.60	30.00	31.25	6,916,000	209,902,215	30.350	27.84	27.79	27.84	27.29	28.43	7,602,313	27.610	-3.62%
2020-09-03	0	31.75	31.70	31.75	31.40	32.90	5,024,000	161,352,100	32.116	28.88	28.84	28.88	28.57	29.93	5,522,559	29.217	0.32%
2020-09-02	0	31.65	31.55	31.65	31.05	32.15	3,807,000	119,663,262	31.432	28.79	28.70	28.79	28.25	29.25	4,184,790	28.595	-0.31%
2020-09-01	0	31.75	31.75	31.80	31.65	32.75	3,492,173	111,593,798	31.955	28.88	28.88	28.93	28.79	29.79	3,838,721	29.071	-3.05%
2020-08-31	0	32.75	32.70	32.75	32.45	33.50	4,731,874	155,814,543	32.929	29.79	29.75	29.79	29.52	30.48	5,201,444	29.956	-0.61%
2020-08-28	0	32.95	32.90	32.95	32.45	33.90	8,188,980	271,415,983	33.144	29.98	29.93	29.98	29.52	30.84	9,001,617	30.152	-0.60%
2020-08-27	0	33.15	33.10	33.15	31.40	33.15	5,992,404	194,108,343	32.392	30.16	30.11	30.16	28.57	30.16	6,587,063	29.468	4.25%
2020-08-26	0	31.80	31.80	31.90	30.85	33.20	5,869,940	189,375,485	32.262	28.93	28.93	29.02	28.06	30.20	6,452,446	29.349	1.76%
2020-08-25	0	31.25	31.20	31.25	30.75	32.30	6,449,152	201,915,846	31.309	28.43	28.38	28.43	27.97	29.38	7,089,137	28.482	-2.04%
2020-08-24	0	31.90	31.85	31.90	31.45	32.45	3,637,619	116,206,432	31.946	29.02	28.97	29.02	28.61	29.52	3,998,600	29.062	-0.16%
2020-08-21	0	31.95	31.95	32.00	31.60	32.95	4,543,805	145,889,223	32.107	29.07	29.07	29.11	28.75	29.98	4,994,712	29.209	-1.08%
2020-08-20	0	32.30	32.20	32.30	31.90	32.80	6,250,300	201,537,091	32.244	29.38	29.29	29.38	29.02	29.84	6,870,552	29.333	-0.77%
2020-08-19	0	32.55	32.55	32.60	32.40	33.60	5,857,406	191,487,316	32.692	29.61	29.61	29.66	29.48	30.57	6,438,669	29.740	-3.98%
2020-08-18	0	33.90	33.85	33.90	33.35	35.15	7,401,375	251,189,375	33.938	30.84	30.79	30.84	30.34	31.98	8,135,854	30.874	-2.45%
2020-08-17	0	34.75	34.60	34.75	34.10	35.00	4,204,119	145,268,963	34.554	31.61	31.48	31.61	31.02	31.84	4,621,317	31.435	1.02%
2020-08-14	0	34.40	34.35	34.40	33.80	35.30	3,949,102	135,710,632	34.365	31.29	31.25	31.29	30.75	32.11	4,340,993	31.263	-0.86%
2020-08-13	0	34.70	34.70	34.75	34.45	35.70	4,138,884	144,906,147	35.011	31.57	31.57	31.61	31.34	32.48	4,549,608	31.850	1.46%
2020-08-12	0	34.20	34.20	34.30	33.40	36.00	8,339,413	284,848,017	34.157	31.11	31.11	31.20	30.38	32.75	9,166,979	31.073	-4.47%
2020-08-11	0	35.80	35.75	35.80	35.50	37.10	6,138,154	221,951,635	36.159	32.57	32.52	32.57	32.30	33.75	6,747,277	32.895	-2.45%
2020-08-10	0	36.70	36.65	36.70	36.40	37.50	7,121,044	261,267,189	36.690	33.39	33.34	33.39	33.11	34.11	7,827,704	33.377	-2.78%
2020-08-07	0	37.75	37.70	37.75	36.85	39.50	14,228,820	537,990,815	37.810	34.34	34.30	34.34	33.52	35.93	15,640,824	34.397	-4.43%
2020-08-06	0	39.50	39.45	39.50	38.80	41.60	14,341,373	571,956,353	39.882	35.93	35.89	35.93	35.30	37.84	15,764,546	36.281	-1.50%
2020-08-05	0	40.10	40.05	40.10	37.30	40.40	14,049,280	550,076,915	39.153	36.48	36.43	36.48	33.93	36.75	15,443,467	35.619	5.11%
2020-08-04	0	38.15	38.15	38.20	38.00	40.80	20,169,770	793,752,049	39.354	34.71	34.71	34.75	34.57	37.12	22,171,327	35.801	-0.78%
2020-08-03	0	38.45	38.45	38.50	36.35	38.70	16,756,579	632,949,048	37.773	34.98	34.98	35.02	33.07	35.21	18,419,426	34.363	4.91%
2020-07-31	0	36.65	36.65	36.70	36.15	38.05	12,573,420	464,934,452	36.978	33.34	33.34	33.39	32.89	34.61	13,821,150	33.639	-2.40%
2020-07-30	0	37.55	37.50	37.55	36.65	39.80	21,453,893	820,315,335	38.236	34.16	34.11	34.16	33.34	36.21	23,582,881	34.784	1.35%
2020-07-29	0	37.05	37.00	37.05	34.80	37.80	16,581,500	609,113,475	36.735	33.71	33.66	33.71	31.66	34.39	18,226,973	33.418	4.37%
2020-07-28	0	35.50	35.45	35.50	34.75	39.00	21,210,461	766,187,634	36.123	32.30	32.25	32.30	31.61	35.48	23,315,292	32.862	-6.70%
2020-07-27	0	38.05	38.05	38.10	36.25	39.50	21,452,198	818,677,370	38.163	34.61	34.61	34.66	32.98	35.93	23,581,017	34.718	6.14%
2020-07-24	0	35.85	35.85	35.90	35.60	40.15	23,280,162	872,651,035	37.485	32.61	32.61	32.66	32.39	36.53	25,590,380	34.101	-5.78%
2020-07-23	0	38.05	38.00	38.05	35.80	38.10	19,921,743	739,301,188	37.110	34.61	34.57	34.61	32.57	34.66	21,898,687	33.760	10.13%
2020-07-22	0	34.55	34.50	34.55	34.30	36.25	6,293,558	222,482,609	35.351	31.43	31.39	31.43	31.20	32.98	6,918,102	32.159	-3.76%
2020-07-21	0	35.90	35.85	35.90	34.45	36.75	10,613,140	378,395,232	35.654	32.66	32.61	32.66	31.34	33.43	11,666,340	32.435	6.62%
2020-07-20	0	34.10	34.00	34.10	33.30	35.30	9,325,766	318,412,009	34.143	30.63	30.54	30.63	29.91	31.71	10,382,131	30.669	2.25%
2020-07-17	0	33.35	33.30	33.35	30.80	33.75	8,203,313	268,410,767	32.720	29.96	29.91	29.96	27.67	30.32	9,132,534	29.391	6.55%
2020-07-16	0	31.30	31.20	31.30	30.70	34.95	23,537,675	757,340,384	32.176	28.12	28.03	28.12	27.58	31.39	26,203,878	28.902	-9.28%
2020-07-15	0	34.50	34.50	34.55	32.00	35.45	16,941,236	577,932,759	34.114	30.99	30.99	31.03	28.74	31.84	18,860,235	30.643	10.58%
2020-07-14	0	31.20	31.20	31.25	30.80	33.70	15,671,430	498,672,760	31.821	28.03	28.03	28.07	27.67	30.27	17,446,593	28.583	1.79%
2020-07-13	0	30.65	30.60	30.65	27.70	30.85	13,106,651	387,537,165	29.568	27.53	27.49	27.53	24.88	27.71	14,591,292	26.559	10.85%
2020-07-10	0	27.65	27.50	27.65	27.40	28.55	4,447,054	124,056,911	27.896	24.84	24.70	24.84	24.61	25.65	4,950,789	25.058	-1.60%
2020-07-09	0	28.10	28.05	28.10	27.20	28.70	7,713,689	216,149,329	28.022	25.24	25.20	25.24	24.43	25.78	8,587,448	25.170	1.81%
2020-07-08	0	27.60	27.55	27.60	27.00	28.70	12,998,709	356,130,268	27.397	24.79	24.75	24.79	24.25	25.78	14,471,123	24.610	-2.30%
2020-07-07	0	28.25	28.20	28.25	27.85	29.20	6,744,241	191,692,381	28.423	25.38	25.33	25.38	25.02	26.23	7,508,187	25.531	-0.18%
2020-07-06	0	28.30	28.25	28.30	27.20	28.60	6,360,966	178,195,329	28.014	25.42	25.38	25.42	24.43	25.69	7,081,497	25.164	2.72%
2020-07-03	0	27.55	27.50	27.55	26.80	28.40	3,448,488	94,450,282	27.389	24.75	24.70	24.75	24.07	25.51	3,839,111	24.602	1.29%
2020-07-02	0	27.20	27.15	27.20	26.35	27.40	6,195,668	167,165,541	26.981	24.43	24.39	24.43	23.67	24.61	6,897,475	24.236	5.02%
2020-06-30	0	25.90	25.90	25.95	25.75	26.95	5,681,026	148,167,394	26.081	23.26	23.26	23.31	23.13	24.21	6,324,538	23.427	-3.18%
2020-06-29	0	26.75	26.75	26.80	25.80	26.80	5,083,358	133,992,662	26.359	24.03	24.03	24.07	23.17	24.07	5,659,169	23.677	2.29%
2020-06-26	0	26.15	26.15	26.20	25.75	26.65	1,459,332	38,111,503	26.116	23.49	23.49	23.53	23.13	23.94	1,624,636	23.458	-0.57%
2020-06-24	0	26.30	26.25	26.30	26.10	27.20	2,057,722	54,226,551	26.353	23.62	23.58	23.62	23.44	24.43	2,290,808	23.671	-2.41%
2020-06-23	0	26.95	26.85	26.95	26.50	27.20	2,626,986	70,289,256	26.757	24.21	24.12	24.21	23.80	24.43	2,924,555	24.034	-0.19%
2020-06-22	0	27.00	26.95	27.00	26.90	28.05	2,900,362	78,701,962	27.135	24.25	24.21	24.25	24.16	25.20	3,228,897	24.374	-2.17%
2020-06-19	0	27.60	27.55	27.60	27.35	28.30	4,914,810	136,830,799	27.841	24.79	24.75	24.79	24.57	25.42	5,471,529	25.008	-0.90%
2020-06-18	0	27.85	27.85	27.90	27.30	27.90	3,399,038	93,841,278	27.608	25.02	25.02	25.06	24.52	25.06	3,784,060	24.799	-0.36%
2020-06-17	0	27.95	27.95	28.00	26.45	27.95	5,836,236	160,090,546	27.430	25.11	25.11	25.15	23.76	25.11	6,497,329	24.639	6.48%
2020-06-16	0	26.25	26.20	26.25	26.15	26.70	2,747,435	72,388,054	26.348	23.58	23.53	23.58	23.49	23.98	3,058,648	23.667	-0.76%
2020-06-15	0	26.45	26.40	26.45	25.85	26.70	3,921,000	103,208,625	26.322	23.76	23.71	23.76	23.22	23.98	4,365,147	23.644	2.12%
2020-06-12	0	25.90	25.80	25.90	24.85	26.05	2,564,160	65,712,347	25.627	23.26	23.17	23.26	22.32	23.40	2,854,612	23.020	1.57%
2020-06-11	0	25.50	25.40	25.50	25.40	26.55	2,518,646	65,342,808	25.944	22.91	22.82	22.91	22.82	23.85	2,803,943	23.304	-2.86%
2020-06-10	0	26.25	26.15	26.25	25.65	26.65	4,187,576	109,457,699	26.139	23.58	23.49	23.58	23.04	23.94	4,661,919	23.479	1.16%
2020-06-09	0	25.95	25.90	25.95	25.10	26.00	2,368,505	61,111,704	25.802	23.31	23.26	23.31	22.55	23.35	2,636,795	23.177	2.37%
2020-06-08	0	25.35	25.15	25.35	25.05	26.20	3,026,500	77,300,269	25.541	22.77	22.59	22.77	22.50	23.53	3,369,323	22.942	-1.55%
2020-06-05	0	25.75	25.75	25.80	25.35	25.90	2,333,192	59,824,127	25.641	23.13	23.13	23.17	22.77	23.26	2,597,482	23.032	0.59%
2020-06-04	0	25.60	25.45	25.60	25.25	26.35	2,799,589	71,597,191	25.574	23.00	22.86	23.00	22.68	23.67	3,116,709	22.972	-0.39%
2020-06-03	0	25.70	25.65	25.70	24.75	25.75	5,116,000	130,117,575	25.434	23.09	23.04	23.09	22.23	23.13	5,695,509	22.846	3.84%
2020-06-02	0	24.75	24.75	24.80	24.50	25.25	3,578,835	88,404,543	24.702	22.23	22.23	22.28	22.01	22.68	3,984,223	22.189	-0.60%
2020-06-01	0	24.90	24.85	24.90	24.80	25.35	3,242,948	81,051,300	24.993	22.37	22.32	22.37	22.28	22.77	3,610,289	22.450	1.22%
2020-05-29	0	24.60	24.55	24.60	23.50	24.60	5,882,362	143,716,801	24.432	22.10	22.05	22.10	21.11	22.10	6,548,680	21.946	2.71%
2020-05-28	0	23.95	23.85	23.95	23.35	24.75	6,688,066	160,523,892	24.002	21.51	21.42	21.51	20.97	22.23	7,445,649	21.559	-3.62%
2020-05-27	0	24.85	24.80	24.85	24.60	25.75	5,608,112	139,681,176	24.907	22.32	22.28	22.32	22.10	23.13	6,243,364	22.373	-2.17%
2020-05-26	0	25.40	25.35	25.40	25.40	26.45	3,769,005	97,279,554	25.810	22.82	22.77	22.82	22.82	23.76	4,195,935	23.184	-2.12%
2020-05-25	0	25.95	25.90	25.95	25.55	26.10	3,890,354	100,280,185	25.777	23.31	23.26	23.31	22.95	23.44	4,331,029	23.154	0.58%
2020-05-22	0	25.80	25.75	25.80	25.30	26.90	5,473,279	142,175,812	25.976	23.17	23.13	23.17	22.73	24.16	6,093,258	23.333	-4.27%
2020-05-21	0	26.95	26.95	27.00	26.90	28.10	6,148,683	168,313,185	27.374	24.21	24.21	24.25	24.16	25.24	6,845,168	24.589	-1.28%
2020-05-20	0	27.30	27.25	27.30	27.15	27.95	4,403,400	120,501,075	27.366	24.52	24.48	24.52	24.39	25.11	4,902,190	24.581	-0.36%
2020-05-19	0	27.40	27.40	27.45	27.40	28.45	3,088,072	85,744,477	27.766	24.61	24.61	24.66	24.61	25.56	3,437,870	24.941	1.11%
2020-05-18	0	27.10	27.10	27.30	26.55	27.90	3,552,500	97,078,750	27.327	24.34	24.34	24.52	23.85	25.06	3,954,905	24.546	1.31%
2020-05-15	0	26.75	26.75	26.80	26.55	27.30	2,747,452	73,839,543	26.876	24.03	24.03	24.07	23.85	24.52	3,058,666	24.141	-0.74%
2020-05-14	0	26.95	26.95	27.00	26.50	27.30	6,128,014	164,685,945	26.874	24.21	24.21	24.25	23.80	24.52	6,822,158	24.140	-2.00%
2020-05-13	0	27.50	27.50	27.55	27.30	27.90	2,293,424	63,181,017	27.549	24.70	24.70	24.75	24.52	25.06	2,553,209	24.746	-0.36%
2020-05-12	0	27.60	27.60	27.65	27.35	28.00	2,628,641	72,813,514	27.700	24.79	24.79	24.84	24.57	25.15	2,926,397	24.882	0.55%
2020-05-11	0	27.45	27.40	27.50	27.30	28.15	3,689,000	101,876,850	27.616	24.66	24.61	24.70	24.52	25.29	4,106,867	24.806	-0.18%
2020-05-08	0	27.50	27.45	27.50	27.40	28.15	6,811,063	188,996,620	27.749	24.70	24.66	24.70	24.61	25.29	7,582,578	24.925	-2.31%
2020-05-07	0	28.15	28.10	28.15	27.85	28.55	3,885,500	109,385,340	28.152	25.29	25.24	25.29	25.02	25.65	4,325,626	25.288	-0.18%
2020-05-06	0	28.20	28.20	28.25	28.00	29.00	7,531,362	213,967,437	28.410	25.33	25.33	25.38	25.15	26.05	8,384,468	25.519	-0.88%
2020-05-05	0	28.45	28.45	28.50	27.85	28.75	3,098,000	87,741,437	28.322	25.56	25.56	25.60	25.02	25.82	3,448,922	25.440	2.34%
2020-05-04	0	27.80	27.80	27.85	27.15	29.05	4,114,583	114,743,646	27.887	24.97	24.97	25.02	24.39	26.09	4,580,658	25.050	-6.08%
2020-04-29	0	29.60	29.50	29.60	29.20	30.60	4,112,306	121,942,357	29.653	26.59	26.50	26.59	26.23	27.49	4,578,123	26.636	-1.82%
2020-04-28	0	30.15	30.10	30.15	29.05	30.50	5,085,716	152,558,857	29.998	27.08	27.04	27.08	26.09	27.40	5,661,795	26.945	0.50%
2020-04-27	0	30.00	30.00	30.05	29.25	30.30	5,352,748	160,385,302	29.963	26.95	26.95	26.99	26.27	27.22	5,959,074	26.914	1.87%
2020-04-24	0	29.45	29.40	29.65	29.10	30.35	7,161,726	212,297,157	29.643	26.45	26.41	26.63	26.14	27.26	7,972,962	26.627	-0.67%
2020-04-23	0	29.65	29.60	29.65	29.15	31.10	14,506,562	438,557,393	30.232	26.63	26.59	26.63	26.18	27.94	16,149,776	27.156	2.24%
2020-04-22	0	29.00	28.95	29.00	27.80	29.20	12,444,226	357,808,473	28.753	26.05	26.00	26.05	24.97	26.23	13,853,831	25.827	3.02%
2020-04-21	0	28.15	28.10	28.15	27.50	28.80	6,297,852	177,477,971	28.181	25.29	25.24	25.29	24.70	25.87	7,011,234	25.313	-1.05%
2020-04-20	0	28.45	28.40	28.45	27.30	28.70	6,199,865	175,256,604	28.268	25.56	25.51	25.56	24.52	25.78	6,902,148	25.392	4.60%
2020-04-17	0	27.20	27.15	27.20	27.10	28.65	5,801,861	160,902,994	27.733	24.43	24.39	24.43	24.34	25.73	6,459,060	24.911	-1.98%
2020-04-16	0	27.75	27.75	27.80	27.05	28.70	7,520,200	210,726,000	28.021	24.93	24.93	24.97	24.30	25.78	8,372,042	25.170	1.28%
2020-04-15	0	27.40	27.25	27.40	27.15	28.05	7,011,951	194,307,295	27.711	24.61	24.48	24.61	24.39	25.20	7,806,222	24.891	0.00%
2020-04-14	0	27.40	27.35	27.40	26.00	27.70	7,705,561	208,210,115	27.021	24.61	24.57	24.61	23.35	24.88	8,578,399	24.271	4.18%
2020-04-09	0	26.30	26.25	26.30	26.10	27.40	7,954,399	212,672,408	26.737	23.62	23.58	23.62	23.44	24.61	8,855,424	24.016	-0.75%
2020-04-08	0	26.50	26.50	26.55	25.25	26.70	6,968,088	183,147,696	26.284	23.80	23.80	23.85	22.68	23.98	7,757,390	23.609	2.32%
2020-04-07	0	25.90	25.85	25.90	24.65	25.95	7,226,000	184,556,175	25.541	23.26	23.22	23.26	22.14	23.31	8,044,517	22.942	2.57%
2020-04-06	0	25.25	25.25	25.30	25.00	26.30	1,944,609	49,360,677	25.383	22.68	22.68	22.73	22.46	23.62	2,164,882	22.801	-0.98%
2020-04-03	0	25.50	25.45	25.50	23.85	26.10	5,301,533	135,236,959	25.509	22.91	22.86	22.91	21.42	23.44	5,902,058	22.914	3.66%
2020-04-02	0	24.60	24.55	24.60	23.30	24.65	2,128,109	51,586,594	24.241	22.10	22.05	22.10	20.93	22.14	2,369,168	21.774	1.86%
2020-04-01	0	24.15	24.10	24.15	23.80	25.65	8,589,798	210,527,598	24.509	21.69	21.65	21.69	21.38	23.04	9,562,797	22.015	-5.29%
2020-03-31	0	25.50	25.45	25.50	24.90	25.95	4,810,511	122,318,669	25.427	22.91	22.86	22.91	22.37	23.31	5,355,416	22.840	1.19%
2020-03-30	0	25.20	25.15	25.20	24.75	26.35	8,154,281	208,006,664	25.509	22.64	22.59	22.64	22.23	23.67	9,077,948	22.913	2.02%
2020-03-27	0	24.70	24.65	24.70	24.50	26.85	10,738,874	274,938,049	25.602	22.19	22.14	22.19	22.01	24.12	11,955,308	22.997	-4.45%
2020-03-26	0	25.85	25.85	25.95	22.70	27.15	17,471,486	439,492,560	25.155	23.22	23.22	23.31	20.39	24.39	19,450,548	22.595	11.90%
2020-03-25	0	23.10	23.10	23.25	22.25	23.60	9,767,660	225,442,686	23.081	20.75	20.75	20.88	19.99	21.20	10,874,080	20.732	5.00%
2020-03-24	0	22.00	22.00	22.20	20.60	22.55	10,808,365	234,252,319	21.673	19.76	19.76	19.94	18.50	20.26	12,032,670	19.468	6.54%
2020-03-23	0	20.65	20.65	20.70	20.55	21.50	5,810,018	122,444,760	21.075	18.55	18.55	18.59	18.46	19.31	6,468,141	18.930	-5.28%
2020-03-20	0	21.80	21.80	21.85	21.00	21.95	8,115,443	174,561,173	21.510	19.58	19.58	19.63	18.86	19.72	9,034,710	19.321	3.07%
2020-03-19	0	21.15	21.10	21.15	20.50	21.95	15,783,898	333,625,671	21.137	19.00	18.95	19.00	18.41	19.72	17,571,801	18.986	3.17%
2020-03-18	0	20.50	20.50	20.55	20.30	22.45	14,917,426	321,963,136	21.583	18.41	18.41	18.46	18.23	20.17	16,607,180	19.387	-0.49%
2020-03-17	0	20.60	20.60	20.65	19.26	21.25	14,692,366	297,194,355	20.228	18.50	18.50	18.55	17.30	19.09	16,356,627	18.170	5.75%
2020-03-16	0	19.48	19.48	19.50	19.40	21.50	11,064,423	225,727,792	20.401	17.50	17.50	17.52	17.43	19.31	12,317,733	18.325	-2.40%
2020-03-13	0	19.96	19.94	19.96	18.98	20.15	7,328,955	142,567,255	19.453	17.93	17.91	17.93	17.05	18.10	8,159,134	17.473	-1.92%
2020-03-12	0	20.35	20.35	20.40	20.20	21.10	5,072,091	104,061,815	20.517	18.28	18.28	18.32	18.14	18.95	5,646,626	18.429	-3.55%
2020-03-11	0	21.10	21.10	21.15	21.00	21.65	2,939,177	62,789,705	21.363	18.95	18.95	19.00	18.86	19.45	3,272,109	19.189	-0.24%
2020-03-10	0	21.15	21.15	21.20	20.80	21.90	7,663,308	163,177,715	21.293	19.00	19.00	19.04	18.68	19.67	8,531,360	19.127	-2.08%
2020-03-09	0	21.60	21.60	21.70	21.10	22.55	4,522,755	99,982,923	22.107	19.40	19.40	19.49	18.95	20.26	5,035,065	19.857	-6.49%
2020-03-06	0	23.10	23.10	23.25	23.00	23.55	2,269,809	52,799,043	23.261	20.75	20.75	20.88	20.66	21.15	2,526,919	20.895	-1.07%
2020-03-05	0	23.35	23.35	23.40	22.85	23.45	2,523,030	58,599,842	23.226	20.97	20.97	21.02	20.53	21.06	2,808,823	20.863	1.97%
2020-03-04	0	22.90	22.85	22.90	22.60	23.55	3,633,102	83,284,590	22.924	20.57	20.53	20.57	20.30	21.15	4,044,637	20.591	1.33%
2020-03-03	0	22.60	22.60	22.65	22.40	23.20	3,805,089	86,798,261	22.811	20.30	20.30	20.35	20.12	20.84	4,236,106	20.490	1.12%
2020-03-02	0	22.35	22.35	22.45	21.90	22.70	2,976,697	66,748,849	22.424	20.08	20.08	20.17	19.67	20.39	3,313,879	20.142	1.82%
2020-02-28	0	21.95	21.95	22.00	21.85	23.00	4,945,007	109,686,478	22.181	19.72	19.72	19.76	19.63	20.66	5,505,147	19.924	-4.57%
2020-02-27	0	23.00	23.00	23.10	22.70	23.55	6,147,205	141,349,733	22.994	20.66	20.66	20.75	20.39	21.15	6,843,523	20.655	-1.71%
2020-02-26	0	23.40	23.40	23.45	23.00	24.35	9,418,415	223,958,383	23.779	21.02	21.02	21.06	20.66	21.87	10,485,275	21.359	-0.85%
2020-02-25	0	23.60	23.55	23.60	21.95	24.10	12,887,066	299,175,415	23.215	21.20	21.15	21.20	19.72	21.65	14,346,833	20.853	9.01%
2020-02-24	0	21.65	21.60	21.65	21.45	22.10	2,620,300	57,149,638	21.810	19.45	19.40	19.45	19.27	19.85	2,917,111	19.591	-1.59%
2020-02-21	0	22.00	21.95	22.00	21.80	22.45	2,903,307	64,088,355	22.074	19.76	19.72	19.76	19.58	20.17	3,232,176	19.828	-0.90%
2020-02-20	0	22.20	22.20	22.25	22.10	22.60	3,436,637	76,672,884	22.310	19.94	19.94	19.99	19.85	20.30	3,825,918	20.040	0.00%
2020-02-19	0	22.20	22.15	22.20	22.10	22.80	3,952,000	88,341,103	22.354	19.94	19.90	19.94	19.85	20.48	4,399,658	20.079	-1.11%
2020-02-18	0	22.45	22.35	22.45	22.05	22.70	1,906,809	42,654,487	22.370	20.17	20.08	20.17	19.81	20.39	2,122,801	20.093	-0.44%
2020-02-17	0	22.55	22.55	22.60	22.45	23.00	4,141,000	93,721,850	22.633	20.26	20.26	20.30	20.17	20.66	4,610,067	20.330	-0.22%
2020-02-14	0	22.60	22.50	22.60	22.30	22.95	2,323,756	52,447,679	22.570	20.30	20.21	20.30	20.03	20.61	2,586,977	20.274	0.22%
2020-02-13	0	22.55	22.50	22.55	22.40	23.20	2,980,105	67,423,984	22.625	20.26	20.21	20.26	20.12	20.84	3,317,673	20.323	-1.10%
2020-02-12	0	22.80	22.80	22.85	22.70	23.25	2,004,868	45,940,347	22.914	20.48	20.48	20.53	20.39	20.88	2,231,967	20.583	-0.65%
2020-02-11	0	22.95	22.90	22.95	22.70	23.25	1,443,100	33,107,525	22.942	20.61	20.57	20.61	20.39	20.88	1,606,565	20.608	0.22%
2020-02-10	0	22.90	22.90	22.95	22.80	23.50	2,191,165	50,345,607	22.977	20.57	20.57	20.61	20.48	21.11	2,439,367	20.639	-1.72%
2020-02-07	0	23.30	23.25	23.30	22.70	23.70	4,187,389	96,873,062	23.135	20.93	20.88	20.93	20.39	21.29	4,661,711	20.781	-0.21%
2020-02-06	0	23.35	23.30	23.35	22.70	23.90	8,050,002	187,554,124	23.299	20.97	20.93	20.97	20.39	21.47	8,961,857	20.928	2.64%
2020-02-05	0	22.75	22.75	22.80	22.10	23.20	6,616,673	149,395,558	22.579	20.44	20.44	20.48	19.85	20.84	7,366,169	20.281	3.17%
2020-02-04	0	22.05	22.05	22.10	21.45	22.50	6,707,599	147,625,062	22.009	19.81	19.81	19.85	19.27	20.21	7,467,395	19.769	4.01%
2020-02-03	0	21.20	21.20	21.35	20.70	21.80	5,580,431	118,483,700	21.232	19.04	19.04	19.18	18.59	19.58	6,212,548	19.072	1.44%
2020-01-31	0	20.90	20.90	20.95	20.60	21.35	1,704,455	35,640,784	20.910	18.77	18.77	18.82	18.50	19.18	1,897,525	18.783	-0.24%
2020-01-30	0	20.95	20.90	20.95	20.65	21.80	2,901,572	61,103,653	21.059	18.82	18.77	18.82	18.55	19.58	3,230,244	18.916	-3.90%
2020-01-29	0	21.80	21.80	21.85	21.60	22.40	2,235,601	48,992,690	21.915	19.58	19.58	19.63	19.40	20.12	2,488,836	19.685	-4.18%
2020-01-24	0	22.75	22.70	22.75	22.35	22.75	266,511	6,016,295	22.574	20.44	20.39	20.44	20.08	20.44	296,700	20.277	0.00%
2020-01-23	0	22.75	22.65	22.75	22.10	23.60	1,791,500	40,600,175	22.663	20.44	20.35	20.44	19.85	21.20	1,994,430	20.357	-3.60%
2020-01-22	0	23.60	23.55	23.65	22.90	23.70	1,469,500	34,520,475	23.491	21.20	21.15	21.24	20.57	21.29	1,635,956	21.101	0.64%
2020-01-21	0	23.45	23.45	23.50	23.30	24.50	3,754,700	89,375,715	23.804	21.06	21.06	21.11	20.93	22.01	4,180,009	21.382	-3.10%
2020-01-20	0	24.20	24.15	24.20	23.90	24.35	2,037,871	49,168,493	24.127	21.74	21.69	21.74	21.47	21.87	2,268,708	21.672	0.62%
2020-01-17	0	24.05	24.00	24.05	23.70	24.20	3,728,490	89,241,580	23.935	21.60	21.56	21.60	21.29	21.74	4,150,830	21.500	1.26%
2020-01-16	0	23.75	23.70	23.75	23.60	24.00	2,473,351	58,819,358	23.781	21.33	21.29	21.33	21.20	21.56	2,753,517	21.362	0.00%
2020-01-15	0	23.75	23.70	23.75	23.55	24.10	2,462,191	58,570,905	23.788	21.33	21.29	21.33	21.15	21.65	2,741,093	21.368	-0.84%
2020-01-14	0	23.95	23.85	23.95	23.80	24.35	2,568,942	61,647,277	23.997	21.51	21.42	21.51	21.38	21.87	2,859,936	21.555	0.00%
2020-01-13	0	23.95	23.95	24.00	23.55	24.00	2,692,812	64,286,832	23.874	21.51	21.51	21.56	21.15	21.56	2,997,837	21.444	1.48%
2020-01-10	0	23.60	23.60	23.65	23.50	23.90	1,653,973	39,162,710	23.678	21.20	21.20	21.24	21.11	21.47	1,841,325	21.269	0.43%
2020-01-09	0	23.50	23.50	23.60	23.20	23.60	1,970,107	46,149,649	23.425	21.11	21.11	21.20	20.84	21.20	2,193,269	21.041	1.95%
2020-01-08	0	23.05	23.05	23.10	22.90	23.40	2,009,233	46,492,330	23.139	20.70	20.70	20.75	20.57	21.02	2,236,827	20.785	-1.91%
2020-01-07	0	23.50	23.50	23.55	23.45	23.80	1,631,034	38,408,266	23.548	21.11	21.11	21.15	21.06	21.38	1,815,787	21.152	0.21%
2020-01-06	0	23.45	23.40	23.45	23.20	23.90	1,894,945	44,668,874	23.573	21.06	21.02	21.06	20.84	21.47	2,109,593	21.174	-1.26%
2020-01-03	0	23.75	23.75	23.80	23.65	24.15	2,251,988	53,703,063	23.847	21.33	21.33	21.38	21.24	21.69	2,507,079	21.421	-0.21%
2020-01-02	0	23.80	23.80	23.85	23.30	23.80	1,709,000	40,274,250	23.566	21.38	21.38	21.42	20.93	21.38	1,902,585	21.168	1.28%
2019-12-31	0	23.50	23.50	23.55	23.30	23.70	1,108,905	26,056,181	23.497	21.11	21.11	21.15	20.93	21.29	1,234,515	21.106	1.51%
2019-12-30	0	23.15	23.15	23.25	22.95	23.30	1,280,479	29,672,733	23.173	20.79	20.79	20.88	20.61	20.93	1,425,524	20.815	0.22%
2019-12-27	0	23.10	23.10	23.15	23.05	23.55	2,478,757	57,564,323	23.223	20.75	20.75	20.79	20.70	21.15	2,759,535	20.860	0.00%
2019-12-24	0	23.10	23.10	23.25	23.00	23.35	787,305	18,272,034	23.208	20.75	20.75	20.88	20.66	20.97	876,486	20.847	0.22%
2019-12-23	0	23.05	23.05	23.10	22.90	23.50	1,729,173	40,049,105	23.161	20.70	20.70	20.75	20.57	21.11	1,925,043	20.804	-0.43%
2019-12-20	0	23.15	23.10	23.15	22.85	23.20	2,107,910	48,679,092	23.094	20.79	20.75	20.79	20.53	20.84	2,346,681	20.744	1.09%
2019-12-19	0	22.90	22.90	22.95	22.50	22.95	1,719,773	39,129,582	22.753	20.57	20.57	20.61	20.21	20.61	1,914,578	20.438	1.33%
2019-12-18	0	22.60	22.55	22.60	22.10	23.10	2,919,407	66,069,200	22.631	20.30	20.26	20.30	19.85	20.75	3,250,099	20.328	-1.09%
2019-12-17	0	22.85	22.85	22.90	22.40	22.90	2,273,799	51,593,841	22.691	20.53	20.53	20.57	20.12	20.57	2,531,361	20.382	1.78%
2019-12-16	0	22.45	22.40	22.45	22.20	22.65	2,418,204	54,164,132	22.399	20.17	20.12	20.17	19.94	20.35	2,692,123	20.119	0.90%
2019-12-13	0	22.25	22.25	22.30	21.80	22.45	2,370,471	52,647,391	22.210	19.99	19.99	20.03	19.58	20.17	2,638,983	19.950	1.60%
2019-12-12	0	21.90	21.90	21.95	21.70	22.05	2,338,946	51,229,879	21.903	19.67	19.67	19.72	19.49	19.81	2,603,887	19.674	0.69%
2019-12-11	0	21.75	21.75	21.80	21.50	22.30	3,879,442	84,539,910	21.792	19.54	19.54	19.58	19.31	20.03	4,318,881	19.574	-0.91%
2019-12-10	0	21.95	21.90	21.95	21.90	22.30	1,379,942	30,427,208	22.050	19.72	19.67	19.72	19.67	20.03	1,536,253	19.806	0.00%
2019-12-09	0	21.95	21.90	21.95	21.80	22.20	1,567,063	34,392,171	21.947	19.72	19.67	19.72	19.58	19.94	1,744,570	19.714	-1.13%
2019-12-06	0	22.20	22.20	22.25	21.95	22.45	1,565,685	34,865,664	22.269	19.94	19.94	19.99	19.72	20.17	1,743,036	20.003	1.14%
2019-12-05	0	21.95	21.95	22.00	21.75	22.35	2,007,882	44,225,944	22.026	19.72	19.72	19.76	19.54	20.08	2,235,323	19.785	0.69%
2019-12-04	0	21.80	21.80	21.85	21.70	22.15	1,423,015	31,037,023	21.811	19.58	19.58	19.63	19.49	19.90	1,584,205	19.592	-0.46%
2019-12-03	0	21.90	21.85	21.90	21.75	22.20	2,161,207	47,347,191	21.908	19.67	19.63	19.67	19.54	19.94	2,406,015	19.679	-0.68%
2019-12-02	0	22.05	22.00	22.05	21.80	22.20	2,061,141	45,366,702	22.011	19.81	19.76	19.81	19.58	19.94	2,294,614	19.771	0.23%
2019-11-29	0	22.00	21.95	22.00	21.55	22.75	3,681,519	80,776,663	21.941	19.76	19.72	19.76	19.36	20.44	4,098,539	19.709	-3.51%
2019-11-28	0	22.80	22.75	22.80	22.55	22.90	1,910,903	43,418,732	22.722	20.48	20.44	20.48	20.26	20.57	2,127,358	20.410	-0.22%
2019-11-27	0	22.85	22.85	22.90	22.65	23.10	2,294,547	52,386,707	22.831	20.53	20.53	20.57	20.35	20.75	2,554,459	20.508	-0.44%
2019-11-26	0	22.95	22.90	22.95	22.80	23.45	4,477,887	103,115,221	23.028	20.61	20.57	20.61	20.48	21.06	4,985,114	20.685	0.22%
2019-11-25	0	22.90	22.85	22.90	22.30	22.90	2,128,866	48,187,268	22.635	20.57	20.53	20.57	20.03	20.57	2,370,011	20.332	0.66%
2019-11-22	0	22.75	22.65	22.75	22.45	23.15	3,609,578	81,730,447	22.643	20.44	20.35	20.44	20.17	20.79	4,018,449	20.339	-1.52%
2019-11-21	0	23.10	23.05	23.10	22.70	23.90	2,078,708	47,868,094	23.028	20.75	20.70	20.75	20.39	21.47	2,314,171	20.685	-1.28%
2019-11-20	0	23.40	23.40	23.45	23.30	23.90	1,738,747	40,845,304	23.491	21.02	21.02	21.06	20.93	21.47	1,935,702	21.101	-0.85%
2019-11-19	0	23.60	23.60	23.65	22.95	23.70	2,251,446	52,921,766	23.506	21.20	21.20	21.24	20.61	21.29	2,506,476	21.114	1.51%
2019-11-18	0	23.25	23.20	23.25	23.10	23.65	2,158,837	50,508,968	23.396	20.88	20.84	20.88	20.75	21.24	2,403,377	21.016	0.22%
2019-11-15	0	23.20	23.15	23.20	22.95	23.65	2,389,704	55,385,865	23.177	20.84	20.79	20.84	20.61	21.24	2,660,395	20.819	1.31%
2019-11-14	0	22.90	22.80	22.90	22.75	23.40	2,049,783	46,983,907	22.921	20.57	20.48	20.57	20.44	21.02	2,281,970	20.589	-1.08%
2019-11-13	0	23.15	23.15	23.20	22.85	23.40	1,861,710	42,988,299	23.091	20.79	20.79	20.84	20.53	21.02	2,072,593	20.741	-0.64%
2019-11-12	0	23.30	23.25	23.30	22.90	23.55	1,842,569	42,812,016	23.235	20.93	20.88	20.93	20.57	21.15	2,051,284	20.871	0.00%
2019-11-11	0	23.30	23.25	23.30	23.15	23.90	2,663,809	62,462,720	23.449	20.93	20.88	20.93	20.79	21.47	2,965,549	21.063	-0.85%
2019-11-08	0	23.50	23.50	23.60	23.50	24.05	4,304,362	102,172,501	23.737	21.11	21.11	21.20	21.11	21.60	4,791,934	21.322	-1.26%
2019-11-07	0	23.80	23.75	23.80	22.65	24.30	9,773,257	230,482,435	23.583	21.38	21.33	21.38	20.35	21.83	10,880,311	21.183	5.31%
2019-11-06	0	22.60	22.55	22.60	22.40	22.80	1,412,701	31,945,583	22.613	20.30	20.26	20.30	20.12	20.48	1,572,723	20.312	-0.22%
2019-11-05	0	22.65	22.55	22.65	22.40	22.75	3,470,861	78,445,414	22.601	20.35	20.26	20.35	20.12	20.44	3,864,019	20.302	-0.44%
2019-11-04	0	22.75	22.70	22.75	22.20	22.75	4,706,389	106,242,352	22.574	20.44	20.39	20.44	19.94	20.44	5,239,500	20.277	2.71%
2019-11-01	0	22.15	22.10	22.15	21.95	22.50	2,732,693	60,731,840	22.224	19.90	19.85	19.90	19.72	20.21	3,042,236	19.963	-0.23%
2019-10-31	0	22.20	22.15	22.20	21.65	22.25	6,929,500	152,085,550	21.948	19.94	19.90	19.94	19.45	19.99	7,714,431	19.714	1.83%
2019-10-30	0	21.80	21.75	21.80	21.45	22.60	3,932,500	85,858,275	21.833	19.58	19.54	19.58	19.27	20.30	4,377,949	19.612	-2.46%
2019-10-29	0	22.35	22.35	22.40	21.80	22.50	4,485,494	99,969,870	22.287	20.08	20.08	20.12	19.58	20.21	4,993,583	20.020	1.13%
2019-10-28	0	22.10	22.05	22.10	21.55	22.20	2,920,500	63,855,275	21.865	19.85	19.81	19.85	19.36	19.94	3,251,316	19.640	1.38%
2019-10-25	0	21.80	21.80	21.85	21.55	21.95	2,313,606	50,390,963	21.780	19.58	19.58	19.63	19.36	19.72	2,575,677	19.564	0.46%
2019-10-24	0	21.70	21.65	21.70	21.40	21.80	1,669,234	35,969,083	21.548	19.49	19.45	19.49	19.22	19.58	1,858,315	19.356	0.00%
2019-10-23	0	21.70	21.55	21.70	21.45	22.10	1,568,985	33,936,823	21.630	19.49	19.36	19.49	19.27	19.85	1,746,710	19.429	-1.14%
2019-10-22	0	21.95	21.90	21.95	21.70	22.15	1,730,412	37,858,794	21.879	19.72	19.67	19.72	19.49	19.90	1,926,422	19.652	-0.23%
2019-10-21	0	22.00	21.90	22.00	21.75	22.45	3,310,500	73,056,050	22.068	19.76	19.67	19.76	19.54	20.17	3,685,493	19.823	0.00%
2019-10-18	0	22.00	21.95	22.00	21.60	22.30	2,511,636	55,237,770	21.993	19.76	19.72	19.76	19.40	20.03	2,796,139	19.755	1.62%
2019-10-17	0	21.65	21.60	21.65	21.55	21.90	1,612,000	34,908,275	21.655	19.45	19.40	19.45	19.36	19.67	1,794,597	19.452	0.23%
2019-10-16	0	21.60	21.55	21.60	21.40	21.70	1,986,624	42,734,672	21.511	19.40	19.36	19.40	19.22	19.49	2,211,657	19.322	0.00%
2019-10-15	0	21.60	21.55	21.60	21.40	21.85	2,109,388	45,672,260	21.652	19.40	19.36	19.40	19.22	19.63	2,348,326	19.449	-0.69%
2019-10-14	0	21.75	21.70	21.75	21.45	21.80	3,009,910	65,220,669	21.669	19.54	19.49	19.54	19.27	19.58	3,350,854	19.464	1.64%
2019-10-11	0	21.40	21.40	21.45	21.10	21.55	3,891,610	83,281,119	21.400	19.22	19.22	19.27	18.95	19.36	4,332,428	19.223	1.18%
2019-10-10	0	21.15	21.10	21.15	20.70	21.30	4,255,727	89,497,715	21.030	19.00	18.95	19.00	18.59	19.13	4,737,790	18.890	1.20%
2019-10-09	0	20.90	20.85	20.90	20.55	21.25	3,007,230	62,662,361	20.837	18.77	18.73	18.77	18.46	19.09	3,347,870	18.717	-1.65%
2019-10-08	0	21.25	21.25	21.30	21.20	21.65	3,723,940	79,905,848	21.457	19.09	19.09	19.13	19.04	19.45	4,145,765	19.274	0.47%
2019-10-04	0	21.15	21.10	21.15	20.80	21.45	1,115,857	23,553,887	21.108	19.00	18.95	19.00	18.68	19.27	1,242,254	18.961	0.71%
2019-10-03	0	21.00	21.00	21.05	20.70	21.00	928,865	19,360,074	20.843	18.86	18.86	18.91	18.59	18.86	1,034,081	18.722	0.00%
2019-10-02	0	21.00	20.95	21.00	20.80	21.25	1,347,000	28,313,975	21.020	18.86	18.82	18.86	18.68	19.09	1,499,580	18.881	-0.24%
2019-09-30	0	21.05	21.00	21.05	20.95	21.30	966,295	20,391,334	21.103	18.91	18.86	18.91	18.82	19.13	1,075,751	18.955	-1.17%
2019-09-27	0	21.30	21.30	21.35	21.05	21.55	1,629,717	34,538,957	21.193	19.13	19.13	19.18	18.91	19.36	1,814,321	19.037	-1.39%
2019-09-26	0	21.60	21.60	21.65	21.30	21.90	3,454,500	74,284,425	21.504	19.40	19.40	19.45	19.13	19.67	3,845,804	19.316	-0.69%
2019-09-25	0	21.75	21.65	21.75	21.60	22.45	6,112,881	133,803,116	21.889	19.54	19.45	19.54	19.40	20.17	6,805,311	19.662	-4.61%
2019-09-24	0	22.80	22.75	22.80	21.95	22.90	6,517,022	145,462,828	22.320	20.48	20.44	20.48	19.72	20.57	7,255,230	20.049	0.00%
2019-09-23	0	22.80	22.75	22.80	22.60	23.35	3,160,007	72,062,987	22.805	20.48	20.44	20.48	20.30	20.97	3,517,953	20.484	-2.15%
2019-09-20	0	23.30	23.30	23.40	22.90	23.65	8,638,758	202,191,385	23.405	20.93	20.93	21.02	20.57	21.24	9,617,303	21.024	1.97%
2019-09-19	0	22.85	22.85	22.90	22.60	23.00	4,033,276	91,926,919	22.792	20.53	20.53	20.57	20.30	20.66	4,490,141	20.473	0.44%
2019-09-18	0	22.75	22.70	22.75	22.55	23.30	3,529,565	80,552,673	22.822	20.44	20.39	20.44	20.26	20.93	3,929,372	20.500	-1.09%
2019-09-17	0	23.00	22.95	23.00	22.85	23.40	3,366,259	77,654,598	23.069	20.66	20.61	20.66	20.53	21.02	3,747,568	20.721	-1.71%
2019-09-16	0	23.40	23.30	23.40	23.05	23.50	3,231,930	75,405,479	23.331	21.02	20.93	21.02	20.70	21.11	3,598,023	20.957	0.00%
2019-09-13	0	23.40	23.40	23.45	22.95	23.50	969,793	22,609,776	23.314	21.02	21.02	21.06	20.61	21.11	1,079,645	20.942	1.52%
2019-09-12	0	23.05	23.00	23.05	22.60	23.40	2,174,600	49,979,642	22.983	20.70	20.66	20.70	20.30	21.02	2,420,925	20.645	0.66%
2019-09-11	0	22.90	22.85	22.90	22.55	23.70	3,276,015	75,196,233	22.954	20.57	20.53	20.57	20.26	21.29	3,647,102	20.618	-2.14%
2019-09-10	0	23.40	23.35	23.40	23.25	24.00	3,181,912	75,034,286	23.582	21.02	20.97	21.02	20.88	21.56	3,542,339	21.182	0.00%
2019-09-09	0	23.40	23.40	23.45	23.25	24.20	3,382,083	79,658,882	23.553	21.02	21.02	21.06	20.88	21.74	3,765,185	21.157	-2.50%
2019-09-06	0	24.00	23.95	24.00	23.70	24.10	2,257,377	54,057,995	23.947	21.56	21.51	21.56	21.29	21.65	2,513,079	21.511	1.27%
2019-09-05	0	23.70	23.65	23.70	23.50	24.10	5,130,587	121,984,415	23.776	21.29	21.24	21.29	21.11	21.65	5,711,748	21.357	0.85%
2019-09-04	0	23.50	23.45	23.50	22.90	23.70	5,066,000	118,444,275	23.380	21.11	21.06	21.11	20.57	21.29	5,639,845	21.001	0.86%
2019-09-03	0	23.30	23.25	23.30	23.10	23.80	2,225,587	52,008,026	23.368	20.93	20.88	20.93	20.75	21.38	2,477,688	20.991	-0.85%
2019-09-02	0	23.50	23.50	23.60	22.95	23.70	2,271,252	53,263,084	23.451	21.11	21.11	21.20	20.61	21.29	2,528,525	21.065	0.86%
2019-08-30	0	23.30	23.25	23.30	22.95	23.95	3,939,607	92,282,235	23.424	20.93	20.88	20.93	20.61	21.51	4,385,861	21.041	-0.64%
2019-08-29	0	23.45	23.45	23.50	23.10	23.65	2,673,900	62,647,892	23.429	21.06	21.06	21.11	20.75	21.24	2,976,783	21.046	-0.21%
2019-08-28	0	23.50	23.45	23.50	23.25	24.45	2,686,782	63,427,757	23.607	21.11	21.06	21.11	20.88	21.96	2,991,124	21.205	-2.89%
2019-08-27	0	24.20	24.15	24.20	23.80	24.75	5,397,024	130,473,851	24.175	21.74	21.69	21.74	21.38	22.23	6,008,366	21.715	-0.62%
2019-08-26	0	24.35	24.30	24.35	23.00	25.30	9,247,133	223,774,674	24.199	21.87	21.83	21.87	20.66	22.73	10,294,591	21.737	2.74%
2019-08-23	0	23.70	23.70	23.75	22.50	24.20	5,994,917	141,676,727	23.633	21.29	21.29	21.33	20.21	21.74	6,673,984	21.228	4.87%
2019-08-22	0	22.60	22.60	22.65	22.50	23.30	3,559,786	81,348,741	22.852	20.30	20.30	20.35	20.21	20.93	3,963,017	20.527	-0.66%
2019-08-21	0	22.75	22.75	22.85	22.60	23.30	3,304,740	75,690,955	22.904	20.44	20.44	20.53	20.30	20.93	3,679,081	20.573	-0.22%
2019-08-20	0	22.80	22.75	22.80	22.30	22.90	3,400,053	77,329,641	22.744	20.48	20.44	20.48	20.03	20.57	3,785,190	20.430	2.24%
2019-08-19	0	22.30	22.30	22.35	21.75	22.55	2,823,005	62,978,317	22.309	20.03	20.03	20.08	19.54	20.26	3,142,778	20.039	3.00%
2019-08-16	0	21.65	21.60	21.65	20.50	21.80	6,382,140	137,256,303	21.506	19.45	19.40	19.45	18.41	19.58	7,105,070	19.318	3.34%
2019-08-15	0	20.95	20.95	21.00	20.35	21.00	3,321,000	68,687,000	20.683	18.82	18.82	18.86	18.28	18.86	3,697,182	18.578	0.24%
2019-08-14	0	20.90	20.90	20.95	20.75	21.40	2,071,755	43,630,237	21.060	18.77	18.77	18.82	18.64	19.22	2,306,431	18.917	-0.71%
2019-08-13	0	21.05	21.00	21.05	20.75	21.70	3,388,960	71,172,539	21.001	18.91	18.86	18.91	18.64	19.49	3,772,841	18.864	-3.00%
2019-08-12	0	21.70	21.70	21.75	21.45	21.95	2,303,500	50,139,150	21.767	19.49	19.49	19.54	19.27	19.72	2,564,426	19.552	0.46%
2019-08-09	0	21.60	21.60	21.65	21.50	22.00	1,957,750	42,443,570	21.680	19.40	19.40	19.45	19.31	19.76	2,179,512	19.474	-0.69%
2019-08-08	0	21.75	21.70	21.75	21.45	21.85	3,267,855	70,621,375	21.611	19.54	19.49	19.54	19.27	19.63	3,638,017	19.412	1.64%
2019-08-07	0	21.40	21.40	21.45	21.20	22.00	1,415,845	30,290,389	21.394	19.22	19.22	19.27	19.04	19.76	1,576,223	19.217	-0.93%
2019-08-06	0	21.60	21.60	21.65	20.75	21.80	3,073,702	65,605,666	21.344	19.40	19.40	19.45	18.64	19.58	3,421,872	19.172	-0.69%
2019-08-05	0	21.75	21.65	21.75	21.50	22.15	2,678,212	58,159,175	21.716	19.54	19.45	19.54	19.31	19.90	2,981,583	19.506	-2.68%
2019-08-02	0	22.35	22.35	22.40	21.75	22.65	5,208,500	115,490,237	22.173	20.08	20.08	20.12	19.54	20.35	5,798,487	19.917	-2.83%
2019-08-01	0	23.00	22.95	23.00	22.90	23.50	4,745,138	109,605,665	23.099	20.66	20.61	20.66	20.57	21.11	5,282,638	20.748	-1.92%
2019-07-31	0	23.45	23.45	23.50	23.20	23.90	2,604,832	61,312,060	23.538	21.06	21.06	21.11	20.84	21.47	2,899,891	21.143	-1.47%
2019-07-30	0	23.80	23.75	23.80	23.65	24.15	2,561,940	61,136,891	23.864	21.38	21.33	21.38	21.24	21.69	2,852,141	21.435	-0.83%
2019-07-29	0	24.00	23.95	24.00	23.85	24.70	2,432,703	58,450,065	24.027	21.56	21.51	21.56	21.42	22.19	2,708,265	21.582	-1.03%
2019-07-26	0	24.25	24.25	24.30	24.15	24.75	2,658,610	64,796,748	24.372	21.78	21.78	21.83	21.69	22.23	2,959,761	21.893	-1.42%
2019-07-25	0	24.60	24.55	24.60	24.05	24.80	3,731,221	91,583,746	24.545	22.10	22.05	22.10	21.60	22.28	4,153,871	22.048	1.44%
2019-07-24	0	24.25	24.20	24.25	24.10	24.65	2,937,296	71,553,170	24.360	21.78	21.74	21.78	21.65	22.14	3,270,015	21.882	1.08%
2019-07-23	0	24.35	24.35	24.45	24.10	24.60	2,026,000	49,185,812	24.277	21.55	21.55	21.64	21.33	21.77	2,289,339	21.485	0.83%
2019-07-22	0	24.15	24.15	24.20	23.85	24.45	1,981,750	47,942,150	24.192	21.37	21.37	21.42	21.11	21.64	2,239,338	21.409	-1.02%
2019-07-19	0	24.40	24.35	24.40	24.05	24.65	2,008,376	49,008,186	24.402	21.59	21.55	21.59	21.28	21.81	2,269,425	21.595	0.62%
2019-07-18	0	24.25	24.20	24.25	24.10	24.60	2,253,480	54,618,313	24.237	21.46	21.42	21.46	21.33	21.77	2,546,387	21.449	-1.82%
2019-07-17	0	24.70	24.60	24.70	24.40	25.00	2,073,900	51,260,762	24.717	21.86	21.77	21.86	21.59	22.12	2,343,465	21.874	0.41%
2019-07-16	0	24.60	24.55	24.60	24.45	25.20	1,960,449	48,339,250	24.657	21.77	21.73	21.77	21.64	22.30	2,215,268	21.821	-0.81%
2019-07-15	0	24.80	24.80	24.85	23.70	25.00	3,634,500	89,453,625	24.612	21.95	21.95	21.99	20.97	22.12	4,106,912	21.781	3.98%
2019-07-12	0	23.85	23.85	23.90	23.75	24.70	3,357,324	81,103,165	24.157	21.11	21.11	21.15	21.02	21.86	3,793,709	21.378	-2.45%
2019-07-11	0	24.45	24.45	24.50	23.90	24.80	2,808,500	68,115,925	24.254	21.64	21.64	21.68	21.15	21.95	3,173,549	21.464	0.41%
2019-07-10	0	24.35	24.35	24.40	23.35	24.90	3,481,000	84,702,225	24.333	21.55	21.55	21.59	20.66	22.04	3,933,460	21.534	4.73%
2019-07-09	0	23.25	23.10	23.25	23.05	23.50	2,292,196	53,172,020	23.197	20.58	20.44	20.58	20.40	20.80	2,590,135	20.529	-0.43%
2019-07-08	0	23.35	23.25	23.35	23.00	24.50	2,562,111	59,810,041	23.344	20.66	20.58	20.66	20.35	21.68	2,895,134	20.659	-3.11%
2019-07-05	0	24.10	24.10	24.15	24.00	24.35	1,780,303	43,099,480	24.209	21.33	21.33	21.37	21.24	21.55	2,011,707	21.424	-0.21%
2019-07-04	0	24.15	24.15	24.20	24.00	25.10	2,566,867	62,836,913	24.480	21.37	21.37	21.42	21.24	22.21	2,900,508	21.664	0.00%
2019-07-03	0	24.15	24.10	24.15	23.90	24.35	3,146,260	75,812,778	24.096	21.37	21.33	21.37	21.15	21.55	3,555,211	21.324	0.62%
2019-07-02	0	24.00	23.95	24.00	23.90	24.65	3,905,808	94,279,577	24.138	21.24	21.20	21.24	21.15	21.81	4,413,485	21.362	1.48%
2019-06-28	0	23.65	23.60	23.65	23.65	24.25	1,587,371	37,784,899	23.803	20.93	20.89	20.93	20.93	21.46	1,793,697	21.065	-2.07%
2019-06-27	0	24.15	24.10	24.15	23.55	24.80	4,443,412	108,140,483	24.337	21.37	21.33	21.37	20.84	21.95	5,020,966	21.538	1.05%
2019-06-26	0	23.90	23.85	23.90	22.45	24.10	2,853,505	67,241,839	23.565	21.15	21.11	21.15	19.87	21.33	3,224,403	20.854	5.29%
2019-06-25	0	22.70	22.65	22.70	22.30	23.30	1,688,000	38,300,075	22.690	20.09	20.04	20.09	19.73	20.62	1,907,406	20.080	-1.30%
2019-06-24	0	23.00	22.90	23.00	22.75	23.40	1,872,150	43,133,824	23.040	20.35	20.27	20.35	20.13	20.71	2,115,492	20.390	-0.43%
2019-06-21	0	23.10	23.10	23.20	23.10	23.75	3,263,595	76,235,097	23.359	20.44	20.44	20.53	20.44	21.02	3,687,797	20.672	-0.65%
2019-06-20	0	23.25	23.20	23.25	22.60	23.65	2,693,600	62,403,330	23.167	20.58	20.53	20.58	20.00	20.93	3,043,714	20.502	2.88%
2019-06-19	0	22.60	22.55	22.60	22.45	22.85	3,984,094	90,198,904	22.640	20.00	19.96	20.00	19.87	20.22	4,501,946	20.036	2.03%
2019-06-18	0	22.15	22.05	22.15	21.75	22.70	2,534,108	55,655,757	21.963	19.60	19.51	19.60	19.25	20.09	2,863,491	19.436	-0.67%
2019-06-17	0	22.30	22.25	22.30	22.20	23.05	4,286,804	96,877,904	22.599	19.73	19.69	19.73	19.65	20.40	4,844,002	20.000	2.76%
2019-06-14	0	21.70	21.70	21.75	21.50	22.25	4,890,300	105,856,290	21.646	19.20	19.20	19.25	19.03	19.69	5,525,941	19.156	-0.91%
2019-06-13	0	21.90	21.85	21.90	21.45	22.00	2,140,105	46,654,520	21.800	19.38	19.34	19.38	18.98	19.47	2,418,276	19.292	1.86%
2019-06-12	0	21.50	21.50	21.55	21.45	22.30	3,516,000	75,932,525	21.596	19.03	19.03	19.07	18.98	19.73	3,973,009	19.112	-2.27%
2019-06-11	0	22.00	22.00	22.05	21.55	22.20	2,589,918	56,880,984	21.963	19.47	19.47	19.51	19.07	19.65	2,926,555	19.436	1.15%
2019-06-10	0	21.75	21.75	21.80	21.45	22.00	2,553,075	55,582,266	21.771	19.25	19.25	19.29	18.98	19.47	2,884,923	19.266	1.87%
2019-06-06	0	21.35	21.35	21.40	21.05	21.60	3,254,500	69,475,787	21.348	18.89	18.89	18.94	18.63	19.12	3,677,520	18.892	-0.23%
2019-06-05	0	21.40	21.35	21.40	21.05	22.90	8,692,376	185,442,669	21.334	18.94	18.89	18.94	18.63	20.27	9,822,210	18.880	-4.04%
2019-06-04	0	22.30	22.25	22.30	21.85	23.20	2,505,943	55,704,678	22.229	19.73	19.69	19.73	19.34	20.53	2,831,665	19.672	-2.83%
2019-06-03	0	22.95	22.85	22.95	22.60	23.45	2,309,742	52,816,320	22.867	20.31	20.22	20.31	20.00	20.75	2,609,962	20.236	-0.43%
2019-05-31	0	23.05	23.05	23.10	22.85	23.75	1,646,978	38,197,976	23.193	20.40	20.40	20.44	20.22	21.02	1,861,052	20.525	-0.43%
2019-05-30	0	23.15	23.10	23.15	23.00	23.80	1,197,500	27,738,200	23.163	20.49	20.44	20.49	20.35	21.06	1,353,151	20.499	-1.70%
2019-05-29	0	23.55	23.55	23.65	23.50	24.15	901,028	21,406,745	23.758	20.84	20.84	20.93	20.80	21.37	1,018,144	21.025	-0.21%
2019-05-28	0	23.60	23.55	23.60	23.15	24.20	5,347,538	126,664,364	23.687	20.89	20.84	20.89	20.49	21.42	6,042,611	20.962	0.85%
2019-05-27	0	23.40	23.40	23.50	22.80	23.60	990,500	23,074,637	23.296	20.71	20.71	20.80	20.18	20.89	1,119,245	20.616	0.00%
2019-05-24	0	23.40	23.35	23.40	22.85	23.60	1,977,500	45,904,337	23.213	20.71	20.66	20.71	20.22	20.89	2,234,535	20.543	1.52%
2019-05-23	0	23.05	23.00	23.05	23.00	24.15	2,207,181	51,216,417	23.204	20.40	20.35	20.40	20.35	21.37	2,494,070	20.535	-3.76%
2019-05-22	0	23.95	23.95	24.00	23.60	24.45	1,367,500	32,798,450	23.984	21.20	21.20	21.24	20.89	21.64	1,545,248	21.225	0.21%
2019-05-21	0	23.90	23.90	23.95	23.15	24.05	2,368,500	56,441,825	23.830	21.15	21.15	21.20	20.49	21.28	2,676,357	21.089	2.36%
2019-05-20	0	23.35	23.35	23.40	23.00	24.20	2,920,414	68,455,014	23.440	20.66	20.66	20.71	20.35	21.42	3,300,009	20.744	-2.91%
2019-05-17	0	24.05	24.00	24.10	24.05	25.20	3,501,126	85,536,267	24.431	21.28	21.24	21.33	21.28	22.30	3,956,202	21.621	-2.63%
2019-05-16	0	24.70	24.65	24.70	24.25	24.95	2,366,201	58,357,849	24.663	21.86	21.81	21.86	21.46	22.08	2,673,760	21.826	1.44%
2019-05-15	0	24.35	24.35	24.40	24.05	24.95	2,293,566	55,867,695	24.358	21.55	21.55	21.59	21.28	22.08	2,591,684	21.557	1.04%
2019-05-14	0	24.10	24.10	24.15	23.95	24.70	6,109,940	147,489,417	24.139	21.33	21.33	21.37	21.20	21.86	6,904,109	21.363	-2.03%
2019-05-10	0	24.60	24.60	24.65	24.05	25.45	3,073,476	75,786,413	24.658	21.77	21.77	21.81	21.28	22.52	3,472,966	21.822	1.23%
2019-05-09	0	24.30	24.30	24.35	23.90	25.25	5,734,716	139,972,485	24.408	21.50	21.50	21.55	21.15	22.35	6,480,114	21.600	-3.95%
2019-05-08	0	25.30	25.30	25.35	24.55	25.85	3,093,500	78,250,375	25.295	22.39	22.39	22.43	21.73	22.88	3,495,593	22.385	-0.39%
2019-05-07	0	25.40	25.40	25.45	24.90	26.10	10,381,650	264,306,932	25.459	22.48	22.48	22.52	22.04	23.10	11,731,056	22.531	-0.78%
2019-05-06	0	25.60	25.55	25.60	25.25	27.15	7,043,057	181,039,082	25.705	22.66	22.61	22.66	22.35	24.03	7,958,513	22.748	-9.38%
2019-05-03	0	28.25	28.25	28.35	26.90	28.45	1,348,578	37,856,392	28.071	25.00	25.00	25.09	23.81	25.18	1,523,866	24.842	2.91%
2019-05-02	0	27.45	27.40	27.45	26.40	27.75	1,537,200	41,768,320	27.172	24.29	24.25	24.29	23.36	24.56	1,737,005	24.046	1.86%
2019-04-30	0	26.95	26.95	27.00	26.85	28.00	2,249,510	61,168,723	27.192	23.85	23.85	23.89	23.76	24.78	2,541,901	24.064	-2.00%
2019-04-29	0	27.50	27.45	27.50	26.80	28.00	1,949,231	53,870,855	27.637	24.34	24.29	24.34	23.72	24.78	2,202,592	24.458	-0.54%
2019-04-26	0	27.65	27.55	27.65	27.45	28.05	1,700,811	47,048,572	27.662	24.47	24.38	24.47	24.29	24.82	1,921,882	24.480	0.00%
2019-04-25	0	27.65	27.60	27.65	27.45	28.80	4,334,204	120,428,372	27.786	24.47	24.43	24.47	24.29	25.49	4,897,563	24.589	-2.30%
2019-04-24	0	28.30	28.15	28.30	27.85	28.70	2,421,212	68,189,821	28.164	25.04	24.91	25.04	24.65	25.40	2,735,921	24.924	-0.35%
2019-04-23	0	28.40	28.25	28.40	28.00	29.00	2,232,968	63,432,317	28.407	25.13	25.00	25.13	24.78	25.66	2,523,209	25.140	-1.22%
2019-04-18	0	28.75	28.60	28.75	28.40	29.30	1,687,564	48,368,967	28.662	25.44	25.31	25.44	25.13	25.93	1,906,913	25.365	-1.54%
2019-04-17	0	29.20	29.05	29.20	28.55	29.95	1,753,639	50,977,092	29.069	25.84	25.71	25.84	25.27	26.50	1,981,577	25.726	0.86%
2019-04-16	0	28.95	28.90	28.95	27.75	28.95	1,876,079	53,444,395	28.487	25.62	25.58	25.62	24.56	25.62	2,119,932	25.210	2.48%
2019-04-15	0	28.25	28.25	28.30	28.20	30.40	3,338,052	96,642,220	28.952	25.00	25.00	25.04	24.96	26.90	3,771,932	25.621	-4.56%
2019-04-12	0	29.60	29.55	29.60	28.70	29.65	1,634,171	47,646,251	29.156	26.20	26.15	26.20	25.40	26.24	1,846,580	25.802	0.51%
2019-04-11	0	29.45	29.45	29.50	29.30	31.15	3,792,151	114,333,921	30.150	26.06	26.06	26.11	25.93	27.57	4,285,054	26.682	-2.97%
2019-04-10	0	30.35	30.35	30.40	29.10	31.25	7,857,128	240,005,388	30.546	26.86	26.86	26.90	25.75	27.66	8,878,397	27.033	2.71%
2019-04-09	0	29.55	29.50	29.55	28.70	29.65	5,139,000	150,821,131	29.348	26.15	26.11	26.15	25.40	26.24	5,806,967	25.972	2.07%
2019-04-08	0	28.95	28.90	28.95	28.35	29.80	2,461,896	70,933,912	28.813	25.62	25.58	25.62	25.09	26.37	2,781,893	25.498	0.00%
2019-04-04	0	28.95	28.90	28.95	28.80	29.70	2,119,000	61,489,984	29.018	25.62	25.58	25.62	25.49	26.28	2,394,427	25.680	-1.19%
2019-04-03	0	29.30	29.25	29.30	28.35	29.30	3,478,000	100,802,480	28.983	25.93	25.89	25.93	25.09	25.93	3,930,070	25.649	1.56%
2019-04-02	0	28.85	28.75	28.85	28.55	29.20	3,013,636	87,030,680	28.879	25.53	25.44	25.53	25.27	25.84	3,405,348	25.557	-0.17%
2019-04-01	0	28.90	28.85	28.90	28.00	29.15	4,108,401	118,384,150	28.815	25.58	25.53	25.58	24.78	25.80	4,642,411	25.501	1.94%
2019-03-29	0	28.35	28.30	28.35	27.60	28.45	1,719,420	48,446,960	28.176	25.09	25.04	25.09	24.43	25.18	1,942,910	24.935	3.09%
2019-03-28	0	27.50	27.45	27.50	27.30	27.90	1,875,572	51,785,993	27.611	24.34	24.29	24.34	24.16	24.69	2,119,359	24.435	-1.26%
2019-03-27	0	27.85	27.85	27.90	27.45	28.95	2,178,508	60,998,797	28.000	24.65	24.65	24.69	24.29	25.62	2,461,670	24.779	0.91%
2019-03-26	0	27.60	27.45	27.60	27.25	29.00	4,464,164	123,396,884	27.642	24.43	24.29	24.43	24.12	25.66	5,044,416	24.462	-1.95%
2019-03-25	0	28.15	28.00	28.15	27.60	28.70	4,699,000	131,412,612	27.966	24.91	24.78	24.91	24.43	25.40	5,309,776	24.749	-2.76%
2019-03-22	0	28.95	28.90	28.95	28.40	29.50	1,291,898	37,246,215	28.831	25.62	25.58	25.62	25.13	26.11	1,459,819	25.514	-1.19%
2019-03-21	0	29.30	29.25	29.30	28.80	29.40	3,389,550	98,991,755	29.205	25.93	25.89	25.93	25.49	26.02	3,830,123	25.846	0.69%
2019-03-20	0	29.10	29.10	29.20	28.35	29.30	4,815,986	139,589,499	28.985	25.75	25.75	25.84	25.09	25.93	5,441,967	25.651	1.75%
2019-03-19	0	28.60	28.55	28.60	28.30	29.05	2,266,725	64,633,035	28.514	25.31	25.27	25.31	25.04	25.71	2,561,354	25.234	-0.52%
2019-03-18	0	28.75	28.70	28.75	27.65	28.80	2,948,000	84,130,175	28.538	25.44	25.40	25.44	24.47	25.49	3,331,181	25.255	3.98%
2019-03-15	0	27.65	27.65	27.85	27.05	28.15	3,180,625	88,324,041	27.769	24.47	24.47	24.65	23.94	24.91	3,594,042	24.575	1.10%
2019-03-14	0	27.35	27.30	27.35	27.25	28.60	2,510,500	69,470,806	27.672	24.20	24.16	24.20	24.12	25.31	2,836,815	24.489	-3.01%
2019-03-13	0	28.20	28.20	28.25	27.55	29.30	5,125,106	146,161,408	28.519	24.96	24.96	25.00	24.38	25.93	5,791,267	25.238	1.26%
2019-03-12	0	27.85	27.80	27.85	27.60	28.30	3,711,521	103,897,210	27.993	24.65	24.60	24.65	24.43	25.04	4,193,944	24.773	2.01%
2019-03-11	0	27.30	27.30	27.35	26.65	27.50	2,491,500	67,535,875	27.107	24.16	24.16	24.20	23.58	24.34	2,815,345	23.988	1.87%
2019-03-08	0	26.80	26.80	26.85	26.35	27.15	4,545,542	121,501,267	26.730	23.72	23.72	23.76	23.32	24.03	5,136,371	23.655	-2.55%
2019-03-07	0	27.50	27.50	27.55	27.40	28.80	4,221,431	117,470,651	27.827	24.34	24.34	24.38	24.25	25.49	4,770,132	24.626	-4.68%
2019-03-06	0	28.85	28.80	28.85	27.80	29.00	5,312,922	152,372,644	28.680	25.53	25.49	25.53	24.60	25.66	6,003,495	25.381	3.96%
2019-03-05	0	27.75	27.75	27.80	27.50	28.40	3,609,000	100,591,325	27.872	24.56	24.56	24.60	24.34	25.13	4,078,097	24.666	0.00%
2019-03-04	0	27.75	27.70	27.75	27.60	28.40	6,370,200	178,010,806	27.944	24.56	24.51	24.56	24.43	25.13	7,198,198	24.730	1.65%
2019-03-01	0	27.30	27.30	27.45	27.00	28.25	5,012,857	137,668,048	27.463	24.16	24.16	24.29	23.89	25.00	5,664,428	24.304	-1.97%
2019-02-28	0	27.85	27.75	27.85	27.40	28.05	7,936,650	220,733,967	27.812	24.65	24.56	24.65	24.25	24.82	8,968,255	24.613	1.46%
2019-02-27	0	27.45	27.40	27.45	27.15	28.00	3,836,500	105,892,975	27.602	24.29	24.25	24.29	24.03	24.78	4,335,168	24.426	-0.18%
2019-02-26	0	27.50	27.45	27.50	26.75	28.75	11,548,500	321,301,600	27.822	24.34	24.29	24.34	23.67	25.44	13,049,573	24.622	7.42%
2019-02-25	0	25.60	25.60	25.65	24.60	26.00	6,857,740	173,539,594	25.306	22.66	22.66	22.70	21.77	23.01	7,749,108	22.395	3.85%
2019-02-22	0	24.65	24.65	24.70	23.95	24.80	3,099,000	75,724,410	24.435	21.81	21.81	21.86	21.20	21.95	3,501,808	21.624	1.86%
2019-02-21	0	24.20	24.20	24.25	23.90	24.80	7,484,023	181,478,039	24.249	21.42	21.42	21.46	21.15	21.95	8,456,796	21.459	0.62%
2019-02-20	0	24.05	24.05	24.10	23.80	25.25	7,019,357	171,159,671	24.384	21.28	21.28	21.33	21.06	22.35	7,931,732	21.579	-4.18%
2019-02-19	0	25.10	25.10	25.15	25.00	26.40	4,936,500	125,441,037	25.411	22.21	22.21	22.26	22.12	23.36	5,578,146	22.488	-3.28%
2019-02-18	0	25.95	25.95	26.00	25.55	26.20	2,707,100	70,099,077	25.895	22.97	22.97	23.01	22.61	23.19	3,058,969	22.916	2.57%
2019-02-15	0	25.30	25.30	25.35	25.15	26.05	2,347,000	59,732,775	25.451	22.39	22.39	22.43	22.26	23.05	2,652,063	22.523	-3.25%
2019-02-14	0	26.15	26.15	26.20	25.90	26.70	1,227,500	32,209,625	26.240	23.14	23.14	23.19	22.92	23.63	1,387,050	23.222	-0.76%
2019-02-13	0	26.35	26.30	26.35	25.60	26.60	6,615,500	173,191,175	26.180	23.32	23.27	23.32	22.66	23.54	7,475,382	23.168	2.13%
2019-02-12	0	25.80	25.75	25.80	24.65	26.20	5,295,659	135,672,787	25.620	22.83	22.79	22.83	21.81	23.19	5,983,988	22.673	5.09%
2019-02-11	0	24.55	24.55	24.60	23.70	24.60	3,648,237	88,798,131	24.340	21.73	21.73	21.77	20.97	21.77	4,122,435	21.540	1.66%
2019-02-08	0	24.15	24.10	24.15	23.90	24.80	1,352,003	32,660,777	24.157	21.37	21.33	21.37	21.15	21.95	1,527,736	21.379	-1.83%
2019-02-04	0	24.60	24.55	24.60	24.35	24.90	796,500	19,610,575	24.621	21.77	21.73	21.77	21.55	22.04	900,029	21.789	0.00%
2019-02-01	0	24.60	24.55	24.60	24.20	24.80	2,194,165	53,603,151	24.430	21.77	21.73	21.77	21.42	21.95	2,479,362	21.620	3.14%
2019-01-31	0	23.85	23.80	23.85	22.85	23.95	4,039,500	95,600,425	23.666	21.11	21.06	21.11	20.22	21.20	4,564,554	20.944	5.53%
2019-01-30	0	22.60	22.50	22.60	22.35	23.50	4,760,270	108,279,121	22.746	20.00	19.91	20.00	19.78	20.80	5,379,009	20.130	-4.03%
2019-01-29	0	23.55	23.50	23.55	23.20	24.10	2,106,681	49,714,397	23.598	20.84	20.80	20.84	20.53	21.33	2,380,507	20.884	-1.46%
2019-01-28	0	23.90	23.85	23.90	23.10	24.20	5,597,376	132,333,448	23.642	21.15	21.11	21.15	20.44	21.42	6,324,922	20.923	2.14%
2019-01-25	0	23.40	23.35	23.40	23.20	23.75	2,072,979	48,585,614	23.438	20.71	20.66	20.71	20.53	21.02	2,342,425	20.742	0.43%
2019-01-24	0	23.30	23.20	23.30	22.70	23.40	2,532,435	58,369,205	23.049	20.62	20.53	20.62	20.09	20.71	2,861,601	20.397	1.08%
2019-01-23	0	23.05	23.00	23.05	22.70	23.60	2,558,240	58,983,559	23.056	20.40	20.35	20.40	20.09	20.89	2,890,760	20.404	-0.65%
2019-01-22	0	23.20	23.15	23.20	22.70	23.75	2,881,000	66,434,300	23.060	20.53	20.49	20.53	20.09	21.02	3,255,472	20.407	-2.32%
2019-01-21	0	23.75	23.70	23.75	23.25	24.40	3,846,500	91,247,500	23.722	21.02	20.97	21.02	20.58	21.59	4,346,468	20.993	-0.84%
2019-01-18	0	23.95	23.90	23.95	23.05	24.15	3,272,082	77,839,406	23.789	21.20	21.15	21.20	20.40	21.37	3,697,387	21.053	3.46%
2019-01-17	0	23.15	23.05	23.15	22.85	23.75	6,248,386	144,987,144	23.204	20.49	20.40	20.49	20.22	21.02	7,060,551	20.535	1.09%
2019-01-16	0	22.90	22.85	22.90	22.05	23.15	4,438,519	101,187,901	22.798	20.27	20.22	20.27	19.51	20.49	5,015,437	20.175	2.23%
2019-01-15	0	22.40	22.30	22.40	21.40	22.50	3,123,907	69,179,344	22.145	19.82	19.73	19.82	18.94	19.91	3,529,952	19.598	3.94%
2019-01-14	0	21.55	21.50	21.55	21.40	22.15	3,237,500	70,040,923	21.634	19.07	19.03	19.07	18.94	19.60	3,658,310	19.146	-2.05%
2019-01-11	0	22.00	21.95	22.00	21.50	22.30	5,985,051	130,121,516	21.741	19.47	19.43	19.47	19.03	19.73	6,762,987	19.240	-0.68%
2019-01-10	0	22.15	22.10	22.15	21.55	22.60	6,653,490	146,654,404	22.042	19.60	19.56	19.60	19.07	20.00	7,518,310	19.506	2.55%
2019-01-09	0	21.60	21.60	21.70	21.30	22.10	4,793,927	104,400,768	21.778	19.12	19.12	19.20	18.85	19.56	5,417,041	19.273	0.23%
2019-01-08	0	21.55	21.50	21.55	20.85	21.70	2,525,563	53,905,289	21.344	19.07	19.03	19.07	18.45	19.20	2,853,835	18.889	1.89%
2019-01-07	0	21.15	21.10	21.15	20.45	21.55	5,080,627	106,352,710	20.933	18.72	18.67	18.72	18.10	19.07	5,741,006	18.525	1.20%
2019-01-04	0	20.90	20.85	20.90	19.76	21.00	6,327,115	130,415,495	20.612	18.50	18.45	18.50	17.49	18.58	7,149,513	18.241	2.45%
2019-01-03	0	20.40	20.35	20.40	19.78	21.20	8,086,500	163,849,200	20.262	18.05	18.01	18.05	17.50	18.76	9,137,583	17.931	-2.86%
2019-01-02	0	21.00	20.95	21.00	20.85	22.95	8,023,067	171,589,268	21.387	18.58	18.54	18.58	18.45	20.31	9,065,905	18.927	-8.70%
2018-12-31	0	23.00	22.90	23.00	22.25	23.30	412,500	9,470,250	22.958	20.35	20.27	20.35	19.69	20.62	466,117	20.317	1.77%
2018-12-28	0	22.60	22.60	22.70	21.60	22.90	1,772,000	39,781,212	22.450	20.00	20.00	20.09	19.12	20.27	2,002,324	19.868	1.12%
2018-12-27	0	22.35	22.35	22.40	22.05	23.60	1,243,344	28,135,543	22.629	19.78	19.78	19.82	19.51	20.89	1,404,954	20.026	-3.04%
2018-12-24	0	23.05	22.80	23.05	22.20	23.05	1,191,394	27,099,474	22.746	20.40	20.18	20.40	19.65	20.40	1,346,251	20.130	2.90%
2018-12-21	0	22.40	22.40	22.50	22.05	22.80	3,660,009	82,306,303	22.488	19.82	19.82	19.91	19.51	20.18	4,135,737	19.901	-1.32%
2018-12-20	0	22.70	22.65	22.70	22.25	23.30	3,952,570	90,012,985	22.773	20.09	20.04	20.09	19.69	20.62	4,466,325	20.154	-1.94%
2018-12-19	0	23.15	23.15	23.20	22.85	23.90	4,226,945	98,112,068	23.211	20.49	20.49	20.53	20.22	21.15	4,776,363	20.541	-2.53%
2018-12-18	0	23.75	23.75	23.80	23.65	24.45	3,108,366	74,318,137	23.909	21.02	21.02	21.06	20.93	21.64	3,512,391	21.159	-0.63%
2018-12-17	0	23.90	23.90	24.05	23.40	24.15	2,043,765	48,821,750	23.888	21.15	21.15	21.28	20.71	21.37	2,309,413	21.140	0.84%
2018-12-14	0	23.70	23.70	23.80	23.65	25.00	6,712,035	161,889,627	24.119	20.97	20.97	21.06	20.93	22.12	7,584,465	21.345	-5.39%
2018-12-13	0	25.05	24.95	25.05	24.40	25.30	2,573,453	64,085,902	24.903	22.17	22.08	22.17	21.59	22.39	2,907,950	22.038	1.62%
2018-12-12	0	24.65	24.60	24.65	24.50	25.00	2,449,340	60,509,397	24.704	21.81	21.77	21.81	21.68	22.12	2,767,705	21.863	0.20%
2018-12-11	0	24.60	24.60	24.70	24.05	25.15	4,535,295	111,772,228	24.645	21.77	21.77	21.86	21.28	22.26	5,124,792	21.810	1.23%
2018-12-10	0	24.30	24.30	24.40	24.10	24.75	5,002,035	121,619,484	24.314	21.50	21.50	21.59	21.33	21.90	5,652,199	21.517	-3.38%
2018-12-07	0	25.15	25.05	25.15	24.70	26.75	9,628,500	243,502,106	25.290	22.26	22.17	22.26	21.86	23.67	10,880,012	22.381	-4.91%
2018-12-06	0	26.45	26.40	26.45	26.20	29.55	9,267,609	254,164,909	27.425	23.41	23.36	23.41	23.19	26.15	10,472,212	24.270	-10.49%
2018-12-05	0	29.55	29.50	29.55	28.70	30.00	4,048,157	119,219,467	29.450	26.15	26.11	26.15	25.40	26.55	4,574,336	26.063	0.17%
2018-12-04	0	29.50	29.40	29.50	28.35	29.50	4,418,430	128,900,966	29.174	26.11	26.02	26.11	25.09	26.11	4,992,737	25.818	3.33%
2018-12-03	0	28.55	28.50	28.55	27.40	29.05	5,599,153	158,950,098	28.388	25.27	25.22	25.27	24.25	25.71	6,326,930	25.123	5.74%
2018-11-30	0	27.00	26.95	27.00	26.25	27.25	3,712,300	99,845,565	26.896	23.89	23.85	23.89	23.23	24.12	4,194,824	23.802	2.27%
2018-11-29	0	26.40	26.30	26.40	26.00	27.15	3,144,308	83,411,706	26.528	23.36	23.27	23.36	23.01	24.03	3,553,005	23.476	0.00%
2018-11-28	0	26.40	26.30	26.40	25.70	26.60	3,198,771	84,176,868	26.315	23.36	23.27	23.36	22.74	23.54	3,614,547	23.288	0.38%
2018-11-27	0	26.30	26.15	26.30	25.45	26.95	3,463,234	90,634,014	26.170	23.27	23.14	23.27	22.52	23.85	3,913,385	23.160	-2.41%
2018-11-26	0	26.95	26.90	26.95	26.40	27.45	1,458,500	39,364,700	26.990	23.85	23.81	23.85	23.36	24.29	1,648,076	23.885	0.37%
2018-11-23	0	26.85	26.70	26.85	26.45	27.70	1,852,000	49,653,575	26.811	23.76	23.63	23.76	23.41	24.51	2,092,723	23.727	-2.54%
2018-11-22	0	27.55	27.50	27.55	27.45	28.20	1,397,213	38,715,250	27.709	24.38	24.34	24.38	24.29	24.96	1,578,823	24.522	-1.61%
2018-11-21	0	28.00	27.80	28.00	26.70	28.05	3,018,161	83,648,555	27.715	24.78	24.60	24.78	23.63	24.82	3,410,461	24.527	1.27%
2018-11-20	0	27.65	27.50	27.65	27.20	28.10	3,168,032	87,333,911	27.567	24.47	24.34	24.47	24.07	24.87	3,579,813	24.396	-2.47%
2018-11-19	0	28.35	28.30	28.35	26.65	28.70	4,447,550	123,821,598	27.840	25.09	25.04	25.09	23.58	25.40	5,025,642	24.638	5.00%
2018-11-16	0	27.00	26.85	27.00	26.00	27.45	2,701,332	72,217,477	26.734	23.89	23.76	23.89	23.01	24.29	3,052,451	23.659	-1.10%
2018-11-15	0	27.30	27.30	27.40	26.65	27.75	2,995,187	80,968,361	27.033	24.16	24.16	24.25	23.58	24.56	3,384,501	23.923	0.92%
2018-11-14	0	27.05	26.90	27.05	26.90	27.65	1,972,232	53,503,767	27.129	23.94	23.81	23.94	23.81	24.47	2,228,583	24.008	-0.73%
2018-11-13	0	27.25	27.25	27.30	25.80	27.35	2,841,060	76,071,277	26.776	24.12	24.12	24.16	22.83	24.20	3,210,341	23.696	1.11%
2018-11-12	0	26.95	26.90	26.95	26.00	27.25	1,684,330	45,204,761	26.838	23.85	23.81	23.85	23.01	24.12	1,903,259	23.751	1.89%
2018-11-09	0	26.45	26.40	26.45	26.30	27.20	2,027,500	53,976,400	26.622	23.41	23.36	23.41	23.27	24.07	2,291,034	23.560	-1.67%
2018-11-08	0	26.90	26.90	26.95	26.65	28.05	3,183,300	86,752,070	27.252	23.81	23.81	23.85	23.58	24.82	3,597,065	24.117	-2.18%
2018-11-07	0	27.50	27.50	27.55	26.35	27.85	5,036,425	137,280,035	27.257	24.34	24.34	24.38	23.32	24.65	5,691,059	24.122	4.17%
2018-11-06	0	26.40	26.35	26.40	25.75	26.75	3,496,500	91,488,800	26.166	23.36	23.32	23.36	22.79	23.67	3,950,975	23.156	2.13%
2018-11-05	0	25.85	25.85	25.90	25.50	26.85	6,733,700	173,897,480	25.825	22.88	22.88	22.92	22.57	23.76	7,608,946	22.854	-1.71%
2018-11-02	0	26.30	26.20	26.30	25.00	26.30	9,212,607	238,167,107	25.852	23.27	23.19	23.27	22.12	23.27	10,410,061	22.879	9.36%
2018-11-01	0	24.05	24.00	24.05	23.75	25.45	7,946,679	195,276,849	24.573	21.28	21.24	21.28	21.02	22.52	8,979,588	21.747	2.34%
2018-10-31	0	23.50	23.45	23.50	23.05	23.95	6,389,700	149,758,820	23.438	20.80	20.75	20.80	20.40	21.20	7,220,233	20.742	0.00%
2018-10-30	0	23.50	23.50	23.55	22.30	23.90	5,359,000	124,252,815	23.186	20.80	20.80	20.84	19.73	21.15	6,055,562	20.519	-2.49%
2018-10-29	0	24.10	24.10	24.15	23.65	26.00	4,684,272	114,148,394	24.368	21.33	21.33	21.37	20.93	23.01	5,293,133	21.565	-5.49%
2018-10-26	0	25.50	25.50	25.55	25.25	26.35	3,561,892	91,662,115	25.734	22.57	22.57	22.61	22.35	23.32	4,024,866	22.774	-2.11%
2018-10-25	0	26.05	26.00	26.05	25.70	26.20	2,354,787	61,224,029	26.000	23.05	23.01	23.05	22.74	23.19	2,660,862	23.009	-2.98%
2018-10-24	0	26.85	26.85	26.90	26.65	27.65	5,135,243	139,078,375	27.083	23.76	23.76	23.81	23.58	24.47	5,802,721	23.968	0.19%
2018-10-23	0	26.80	26.80	26.85	26.40	27.75	4,686,532	126,106,662	26.908	23.72	23.72	23.76	23.36	24.56	5,295,687	23.813	-2.72%
2018-10-22	0	27.55	27.50	27.55	26.75	28.30	7,191,000	198,876,225	27.656	24.38	24.34	24.38	23.67	25.04	8,125,686	24.475	4.36%
2018-10-19	0	26.40	26.40	26.50	25.35	27.10	3,247,549	85,616,517	26.363	23.36	23.36	23.45	22.43	23.98	3,669,665	23.331	2.72%
2018-10-18	0	25.70	25.70	25.75	25.50	26.60	3,534,383	91,720,414	25.951	22.74	22.74	22.79	22.57	23.54	3,993,782	22.966	-1.15%
2018-10-16	0	26.00	25.95	26.00	25.55	26.65	2,879,000	74,937,527	26.029	23.01	22.97	23.01	22.61	23.58	3,253,212	23.035	-0.76%
2018-10-15	0	26.20	26.15	26.20	25.95	27.00	3,485,725	91,824,648	26.343	23.19	23.14	23.19	22.97	23.89	3,938,799	23.313	-2.78%
2018-10-12	0	26.95	26.85	26.95	25.80	26.95	4,273,433	112,824,200	26.401	23.85	23.76	23.85	22.83	23.85	4,828,893	23.364	2.28%
2018-10-11	0	26.35	26.25	26.35	25.90	27.10	4,807,070	126,697,575	26.357	23.32	23.23	23.32	22.92	23.98	5,431,893	23.325	-5.72%
2018-10-10	0	27.95	27.95	28.05	27.90	28.85	1,507,300	42,527,502	28.214	24.73	24.73	24.82	24.69	25.53	1,703,219	24.969	-1.24%
2018-10-09	0	28.30	28.10	28.30	27.95	28.95	2,153,516	60,945,182	28.300	25.04	24.87	25.04	24.73	25.62	2,433,430	25.045	-1.39%
2018-10-08	0	28.70	28.70	28.80	28.65	29.75	2,069,395	60,048,965	29.018	25.40	25.40	25.49	25.35	26.33	2,338,375	25.680	-2.05%
2018-10-05	0	29.30	29.30	29.35	28.75	29.80	831,690	24,413,711	29.354	25.93	25.93	25.97	25.44	26.37	939,793	25.978	0.34%
2018-10-04	0	29.20	29.20	29.35	29.10	30.10	1,222,785	36,042,090	29.475	25.84	25.84	25.97	25.75	26.64	1,381,722	26.085	-3.63%
2018-10-03	0	30.30	30.20	30.30	29.95	30.70	1,232,000	37,211,042	30.204	26.81	26.73	26.81	26.50	27.17	1,392,135	26.729	0.33%
2018-10-02	0	30.20	30.10	30.20	29.90	31.50	1,971,664	59,871,847	30.366	26.73	26.64	26.73	26.46	27.88	2,227,941	26.873	-2.11%
2018-09-28	0	30.85	30.65	30.85	30.40	31.10	2,093,900	64,377,532	30.745	27.30	27.12	27.30	26.90	27.52	2,366,065	27.209	1.65%
2018-09-27	0	30.35	30.25	30.35	29.55	30.60	2,330,531	70,562,422	30.277	26.86	26.77	26.86	26.15	27.08	2,633,453	26.795	0.83%
2018-09-26	0	30.10	30.05	30.10	29.35	30.40	3,746,000	112,603,000	30.060	26.64	26.59	26.64	25.97	26.90	4,232,905	26.602	3.79%
2018-09-24	0	29.00	29.00	29.05	28.70	30.10	1,140,455	33,045,713	28.976	25.66	25.66	25.71	25.40	26.64	1,288,691	25.643	-3.49%
2018-09-21	0	30.05	30.05	30.10	28.65	30.05	3,069,892	91,284,864	29.736	26.59	26.59	26.64	25.35	26.59	3,468,916	26.315	6.18%
2018-09-20	0	28.30	28.30	28.35	27.95	28.70	1,373,000	38,823,146	28.276	25.04	25.04	25.09	24.73	25.40	1,551,462	25.024	0.89%
2018-09-19	0	28.05	28.00	28.05	27.70	28.65	5,293,641	149,644,213	28.269	24.82	24.78	24.82	24.51	25.35	5,981,708	25.017	0.90%
2018-09-18	0	27.80	27.80	28.05	27.15	28.10	1,950,229	54,024,446	27.702	24.60	24.60	24.82	24.03	24.87	2,203,720	24.515	-1.42%
2018-09-17	0	28.20	28.20	28.25	27.80	28.75	3,589,346	101,387,260	28.247	24.96	24.96	25.00	24.60	25.44	4,055,889	24.998	-1.57%
2018-09-14	0	28.65	28.55	28.65	27.65	28.75	2,432,567	68,928,629	28.336	25.35	25.27	25.35	24.47	25.44	2,748,752	25.076	1.96%
2018-09-13	0	28.10	27.85	28.10	26.55	28.55	7,855,000	216,383,575	27.547	24.87	24.65	24.87	23.50	25.27	8,875,992	24.379	2.00%
2018-09-12	0	27.55	27.55	27.65	27.30	29.85	8,471,284	238,553,601	28.160	24.38	24.38	24.47	24.16	26.42	9,572,381	24.921	-7.71%
2018-09-11	0	29.85	29.65	29.85	29.55	30.65	2,439,147	73,443,684	30.110	26.42	26.24	26.42	26.15	27.12	2,756,187	26.647	-0.67%
2018-09-10	0	30.05	30.00	30.05	29.90	31.45	3,618,903	109,773,563	30.333	26.59	26.55	26.59	26.46	27.83	4,089,288	26.844	-2.75%
2018-09-07	0	30.90	30.80	30.90	30.10	31.50	4,267,500	132,664,664	31.087	27.35	27.26	27.35	26.64	27.88	4,822,189	27.511	1.81%
2018-09-06	0	30.35	30.25	30.35	29.75	31.30	5,331,353	161,105,370	30.219	26.86	26.77	26.86	26.33	27.70	6,024,322	26.742	-1.78%
2018-09-05	0	30.90	30.80	30.90	30.50	31.40	4,717,000	145,854,522	30.921	27.35	27.26	27.35	26.99	27.79	5,330,115	27.364	-0.96%
2018-09-04	0	31.20	31.10	31.20	29.60	31.30	9,676,100	293,570,787	30.340	27.61	27.52	27.61	26.20	27.70	10,933,799	26.850	6.12%
2018-09-03	0	29.40	29.40	29.45	29.35	31.65	9,019,232	268,301,305	29.748	26.02	26.02	26.06	25.97	28.01	10,191,551	26.326	-7.26%
2018-08-31	0	31.70	31.65	31.70	30.20	32.40	14,455,857	452,359,553	31.293	28.05	28.01	28.05	26.73	28.67	16,334,828	27.693	-4.80%
2018-08-30	0	33.30	33.25	33.30	33.10	34.95	2,986,692	100,868,357	33.773	29.47	29.43	29.47	29.29	30.93	3,374,902	29.888	-4.58%
2018-08-29	0	34.90	34.85	34.90	34.55	35.50	3,616,500	126,675,952	35.027	30.89	30.84	30.89	30.58	31.42	4,086,572	30.998	-0.43%
2018-08-28	0	35.05	35.05	35.10	34.30	35.80	7,500,047	261,182,424	34.824	31.02	31.02	31.06	30.35	31.68	8,474,902	30.818	-1.54%
2018-08-27	0	35.60	35.55	35.60	33.60	36.05	6,043,659	211,813,619	35.047	31.50	31.46	31.50	29.74	31.90	6,829,213	31.016	7.72%
2018-08-24	0	33.05	32.95	33.05	32.50	34.05	5,026,100	166,269,781	33.081	29.25	29.16	29.25	28.76	30.13	5,679,392	29.276	-1.93%
2018-08-23	0	33.70	33.65	33.70	33.25	33.90	2,606,737	87,638,898	33.620	29.82	29.78	29.82	29.43	30.00	2,945,560	29.753	2.12%
2018-08-22	0	33.00	33.00	33.10	32.70	34.20	3,057,000	101,904,308	33.335	29.20	29.20	29.29	28.94	30.27	3,454,349	29.500	-0.90%
2018-08-21	0	33.30	33.30	33.35	32.30	33.80	5,204,002	172,758,151	33.197	29.47	29.47	29.51	28.58	29.91	5,880,418	29.379	3.42%
2018-08-20	0	32.20	32.15	32.20	31.75	32.85	2,809,250	90,480,220	32.208	28.50	28.45	28.50	28.10	29.07	3,174,396	28.503	1.26%
2018-08-17	0	31.80	31.80	31.85	31.70	35.00	7,761,521	251,800,870	32.442	28.14	28.14	28.19	28.05	30.97	8,770,363	28.710	-6.74%
2018-08-16	0	34.10	34.00	34.10	33.50	35.20	3,468,059	118,854,503	34.271	30.18	30.09	30.18	29.65	31.15	3,918,837	30.329	-0.29%
2018-08-15	0	34.20	34.15	34.20	33.80	35.70	2,999,500	103,138,383	34.385	30.27	30.22	30.27	29.91	31.59	3,389,375	30.430	-3.80%
2018-08-14	0	35.55	35.50	35.55	35.00	36.20	2,576,500	91,143,495	35.375	31.46	31.42	31.46	30.97	32.04	2,911,393	31.306	-1.52%
2018-08-13	0	36.10	36.10	36.15	35.60	36.70	1,799,429	65,085,155	36.170	31.95	31.95	31.99	31.50	32.48	2,033,319	32.009	-1.10%
2018-08-10	0	36.50	36.40	36.50	35.90	37.05	3,550,936	129,447,129	36.454	32.30	32.21	32.30	31.77	32.79	4,012,486	32.261	0.41%
2018-08-09	0	36.35	36.10	36.35	34.25	36.60	4,253,305	153,072,927	35.989	32.17	31.95	32.17	30.31	32.39	4,806,149	31.849	3.86%
2018-08-08	0	35.00	34.95	35.00	34.05	36.25	3,671,146	127,468,713	34.722	30.97	30.93	30.97	30.13	32.08	4,148,321	30.728	-1.69%
2018-08-07	0	35.60	35.50	35.60	33.65	35.70	5,286,500	183,896,253	34.786	31.50	31.42	31.50	29.78	31.59	5,973,639	30.785	3.64%
2018-08-06	0	34.35	34.25	34.35	33.45	36.45	9,046,324	315,254,255	34.849	30.40	30.31	30.40	29.60	32.26	10,222,164	30.840	-1.01%
2018-08-03	0	34.70	34.50	34.70	34.20	36.80	7,022,864	246,500,907	35.100	30.71	30.53	30.71	30.27	32.57	7,935,695	31.062	-5.58%
2018-08-02	0	36.75	36.75	36.80	36.15	38.05	4,878,950	178,495,345	36.585	32.52	32.52	32.57	31.99	33.67	5,513,115	32.376	-2.91%
2018-08-01	0	37.85	37.70	37.85	37.50	38.60	4,642,241	176,269,239	37.971	33.50	33.36	33.50	33.19	34.16	5,245,639	33.603	1.07%
2018-07-31	0	37.45	37.45	37.50	37.45	38.70	7,693,552	290,367,143	37.742	33.14	33.14	33.19	33.14	34.25	8,693,559	33.400	-3.10%
2018-07-30	0	38.65	38.60	38.65	37.80	39.45	5,285,979	203,096,423	38.422	34.20	34.16	34.20	33.45	34.91	5,973,050	34.002	-0.77%
2018-07-27	0	38.95	38.95	39.00	38.50	39.45	4,192,000	163,201,411	38.932	34.47	34.47	34.51	34.07	34.91	4,736,876	34.453	0.13%
2018-07-26	0	38.90	38.60	38.90	38.40	39.60	4,528,000	175,903,987	38.848	34.43	34.16	34.43	33.98	35.04	5,116,549	34.379	-1.14%
2018-07-25	0	39.35	39.35	39.40	38.35	39.35	4,204,619	163,608,809	38.912	34.82	34.82	34.87	33.94	34.82	4,751,135	34.436	3.44%
2018-07-24	0	38.50	38.45	38.50	37.70	39.05	4,976,778	192,038,039	38.587	33.66	33.62	33.66	32.96	34.15	5,691,645	33.740	1.32%
2018-07-23	0	38.00	38.00	38.05	37.05	38.90	8,071,050	304,826,617	37.768	33.23	33.23	33.27	32.40	34.01	9,230,381	33.024	-2.69%
2018-07-20	0	39.05	39.00	39.05	38.20	39.50	10,043,944	390,775,411	38.907	34.15	34.10	34.15	33.40	34.54	11,486,662	34.020	0.00%
2018-07-19	0	39.05	39.05	39.20	38.55	39.85	35,663,973	1,397,816,560	39.194	34.15	34.15	34.28	33.71	34.84	40,786,768	34.271	-7.02%
2018-07-18	0	42.00	41.90	42.00	41.00	42.90	2,319,800	97,829,047	42.171	36.72	36.64	36.72	35.85	37.51	2,653,018	36.875	2.44%
2018-07-17	0	41.00	41.00	41.05	40.50	42.25	2,565,544	105,446,364	41.101	35.85	35.85	35.89	35.41	36.94	2,934,060	35.939	-2.50%
2018-07-16	0	42.05	42.00	42.05	41.25	42.50	1,167,000	49,114,150	42.086	36.77	36.72	36.77	36.07	37.16	1,334,629	36.800	0.24%
2018-07-13	0	41.95	41.90	41.95	40.45	43.20	6,079,086	256,175,820	42.141	36.68	36.64	36.68	35.37	37.77	6,952,290	36.848	3.97%
2018-07-12	0	40.35	40.30	40.35	39.45	41.00	2,866,461	116,098,124	40.502	35.28	35.24	35.28	34.50	35.85	3,278,201	35.415	1.64%
2018-07-11	0	39.70	39.65	39.70	38.75	40.30	1,117,592	44,388,078	39.718	34.71	34.67	34.71	33.88	35.24	1,278,124	34.729	-1.37%
2018-07-10	0	40.25	40.25	40.35	39.85	41.85	2,560,173	103,549,334	40.446	35.19	35.19	35.28	34.84	36.59	2,927,918	35.366	-2.31%
2018-07-09	0	41.20	41.15	41.20	40.05	41.80	2,561,500	105,506,150	41.189	36.03	35.98	36.03	35.02	36.55	2,929,435	36.016	3.65%
2018-07-06	0	39.75	39.75	39.80	38.60	40.35	2,088,576	82,781,100	39.635	34.76	34.76	34.80	33.75	35.28	2,388,580	34.657	0.63%
2018-07-05	0	39.50	39.35	39.50	38.55	40.60	2,054,360	80,939,926	39.399	34.54	34.41	34.54	33.71	35.50	2,349,450	34.451	-0.38%
2018-07-04	0	39.65	39.65	39.80	39.55	41.00	2,269,923	91,104,775	40.136	34.67	34.67	34.80	34.58	35.85	2,595,976	35.095	-1.61%
2018-07-03	0	40.30	40.30	40.35	39.30	42.90	9,613,055	385,980,518	40.152	35.24	35.24	35.28	34.36	37.51	10,993,880	35.109	-6.39%
2018-06-29	0	43.05	43.05	43.10	41.00	43.25	2,044,455	87,234,070	42.669	37.64	37.64	37.69	35.85	37.82	2,338,122	37.309	3.61%
2018-06-28	0	41.55	41.50	41.55	40.85	42.45	3,285,972	136,254,031	41.465	36.33	36.29	36.33	35.72	37.12	3,757,971	36.257	0.00%
2018-06-27	0	41.55	41.55	41.65	41.30	45.10	4,953,924	212,209,978	42.837	36.33	36.33	36.42	36.11	39.44	5,665,509	37.456	-6.63%
2018-06-26	0	44.50	44.50	44.60	43.40	45.65	2,692,863	119,508,991	44.380	38.91	38.91	39.00	37.95	39.92	3,079,668	38.806	-0.34%
2018-06-25	0	44.65	44.65	44.70	44.25	45.80	4,151,575	186,692,002	44.969	39.04	39.04	39.09	38.69	40.05	4,747,910	39.321	-0.89%
2018-06-22	0	45.05	45.05	45.15	43.20	45.40	3,267,300	145,631,967	44.573	39.39	39.39	39.48	37.77	39.70	3,736,617	38.974	1.24%
2018-06-21	0	44.50	44.50	44.65	44.50	46.30	3,490,124	157,741,798	45.197	38.91	38.91	39.04	38.91	40.48	3,991,448	39.520	-1.11%
2018-06-20	0	45.00	45.00	45.05	44.25	46.00	6,202,859	279,736,664	45.098	39.35	39.35	39.39	38.69	40.22	7,093,842	39.434	-1.42%
2018-06-19	0	45.65	45.65	45.70	45.20	47.50	4,527,184	208,455,861	46.045	39.92	39.92	39.96	39.52	41.53	5,177,472	40.262	-4.20%
2018-06-15	0	47.65	47.65	47.70	47.65	48.90	3,034,892	145,732,841	48.019	41.67	41.67	41.71	41.67	42.76	3,470,826	41.988	-1.75%
2018-06-14	0	48.50	48.50	48.60	48.30	49.50	1,055,519	51,403,409	48.700	42.41	42.41	42.50	42.23	43.28	1,207,134	42.583	-1.82%
2018-06-13	0	49.40	49.40	49.55	48.95	50.00	3,003,599	148,707,836	49.510	43.20	43.20	43.33	42.80	43.72	3,435,038	43.291	0.51%
2018-06-12	0	49.15	49.10	49.15	47.90	49.55	1,643,000	80,521,725	49.009	42.98	42.93	42.98	41.88	43.33	1,879,002	42.853	3.36%
2018-06-11	0	47.55	47.55	47.85	47.55	48.95	3,088,433	147,599,297	47.791	41.58	41.58	41.84	41.58	42.80	3,532,057	41.788	-1.65%
2018-06-08	0	48.35	48.35	48.50	47.10	49.05	3,938,204	190,989,527	48.497	42.28	42.28	42.41	41.18	42.89	4,503,890	42.405	1.26%
2018-06-07	0	47.75	47.75	47.80	47.70	50.35	2,210,533	106,878,465	48.350	41.75	41.75	41.80	41.71	44.03	2,528,055	42.277	-4.50%
2018-06-06	0	50.00	49.80	50.00	49.50	50.70	2,749,036	137,498,123	50.017	43.72	43.55	43.72	43.28	44.33	3,143,909	43.735	-0.10%
2018-06-05	0	50.05	50.00	50.05	48.40	50.15	4,429,347	220,259,327	49.727	43.76	43.72	43.76	42.32	43.85	5,065,581	43.482	2.04%
2018-06-04	0	49.05	49.00	49.05	48.05	49.25	1,402,150	68,553,901	48.892	42.89	42.85	42.89	42.01	43.06	1,603,556	42.751	1.45%
2018-06-01	0	48.35	48.30	48.35	48.00	50.30	3,007,437	146,636,543	48.758	42.28	42.23	42.28	41.97	43.98	3,439,427	42.634	-3.78%
2018-05-31	0	50.25	50.20	50.25	48.15	50.40	7,215,285	357,523,285	49.551	43.94	43.89	43.94	42.10	44.07	8,251,693	43.327	3.82%
2018-05-30	0	48.40	48.40	48.50	46.40	49.00	4,035,430	195,248,575	48.384	42.32	42.32	42.41	40.57	42.85	4,615,082	42.307	-0.31%
2018-05-29	0	48.55	48.50	48.55	47.80	51.55	4,930,626	244,179,387	49.523	42.45	42.41	42.45	41.80	45.08	5,638,864	43.303	-3.67%
2018-05-28	0	50.40	50.40	50.45	48.60	51.65	5,825,164	295,428,462	50.716	44.07	44.07	44.11	42.50	45.16	6,661,894	44.346	2.34%
2018-05-25	0	49.25	49.25	49.40	46.00	49.90	8,268,920	404,746,433	48.948	43.06	43.06	43.20	40.22	43.63	9,456,673	42.800	6.26%
2018-05-24	0	46.35	46.15	46.35	44.80	46.35	3,344,708	153,942,582	46.026	40.53	40.35	40.53	39.17	40.53	3,825,144	40.245	2.66%
2018-05-23	0	45.15	45.15	45.30	44.35	46.10	4,849,000	221,580,250	45.696	39.48	39.48	39.61	38.78	40.31	5,545,513	39.957	2.38%
2018-05-21	0	44.10	44.10	44.20	43.90	45.40	1,702,089	75,468,705	44.339	38.56	38.56	38.65	38.39	39.70	1,946,578	38.770	-1.12%
2018-05-18	0	44.60	44.60	44.75	44.30	45.40	2,527,680	113,096,432	44.743	39.00	39.00	39.13	38.74	39.70	2,890,758	39.123	-1.11%
2018-05-17	0	45.10	45.10	45.20	45.00	46.10	2,577,056	117,090,422	45.436	39.44	39.44	39.52	39.35	40.31	2,947,226	39.729	-0.66%
2018-05-16	0	45.40	45.40	45.45	45.25	46.60	5,193,724	238,151,743	45.854	39.70	39.70	39.74	39.57	40.75	5,939,754	40.095	-1.94%
2018-05-15	0	46.30	46.20	46.30	44.30	46.75	8,492,448	388,180,342	45.709	40.48	40.40	40.48	38.74	40.88	9,712,309	39.968	5.23%
2018-05-14	0	44.00	44.00	44.05	43.50	46.40	5,123,500	226,333,300	44.176	38.47	38.47	38.52	38.04	40.57	5,859,443	38.627	-3.40%
2018-05-11	0	45.55	45.55	45.60	45.20	47.20	2,350,030	108,400,580	46.127	39.83	39.83	39.87	39.52	41.27	2,687,590	40.334	-0.33%
2018-05-10	0	45.70	45.70	45.75	44.80	46.30	2,265,140	103,430,041	45.662	39.96	39.96	40.00	39.17	40.48	2,590,506	39.927	-0.11%
2018-05-09	0	45.75	45.75	45.95	44.55	46.65	2,742,323	125,198,647	45.654	40.00	40.00	40.18	38.95	40.79	3,136,232	39.920	2.23%
2018-05-08	0	44.75	44.70	44.75	44.25	45.35	3,207,000	143,688,950	44.805	39.13	39.09	39.13	38.69	39.65	3,667,655	39.177	1.02%
2018-05-07	0	44.30	44.30	44.35	44.30	45.95	3,447,400	153,809,787	44.616	38.74	38.74	38.78	38.74	40.18	3,942,587	39.012	-0.89%
2018-05-04	0	44.70	44.65	44.70	43.00	45.00	4,944,500	218,280,187	44.146	39.09	39.04	39.09	37.60	39.35	5,654,731	38.601	4.20%
2018-05-03	0	42.90	42.85	42.90	42.50	43.25	2,794,717	119,888,245	42.898	37.51	37.47	37.51	37.16	37.82	3,196,152	37.510	0.70%
2018-05-02	0	42.60	42.60	42.65	42.50	43.85	7,147,176	309,337,547	43.281	37.25	37.25	37.29	37.16	38.34	8,173,801	37.845	-0.81%
2018-04-30	0	42.95	42.70	42.95	42.30	43.85	1,588,340	67,892,030	42.744	37.56	37.34	37.56	36.99	38.34	1,816,490	37.375	-2.05%
2018-04-27	0	43.85	43.70	43.85	43.10	44.20	1,638,500	71,618,775	43.710	38.34	38.21	38.34	37.69	38.65	1,873,855	38.220	0.80%
2018-04-26	0	43.50	43.45	43.50	42.80	44.60	1,437,113	62,244,634	43.312	38.04	37.99	38.04	37.42	39.00	1,643,541	37.872	-2.03%
2018-04-25	0	44.40	44.40	44.45	43.85	44.75	3,119,000	137,960,002	44.232	38.82	38.82	38.87	38.34	39.13	3,567,015	38.677	-1.66%
2018-04-24	0	45.15	45.05	45.15	43.90	45.20	1,940,558	87,051,853	44.859	39.48	39.39	39.48	38.39	39.52	2,219,301	39.225	2.73%
2018-04-23	0	43.95	43.75	43.95	43.55	44.60	1,290,615	56,730,266	43.956	38.43	38.26	38.43	38.08	39.00	1,476,000	38.435	-0.57%
2018-04-20	0	44.20	44.05	44.20	43.90	45.40	1,897,728	84,390,822	44.469	38.65	38.52	38.65	38.39	39.70	2,170,319	38.884	-1.45%
2018-04-19	0	44.85	44.65	44.85	43.15	45.45	3,560,672	158,081,391	44.397	39.22	39.04	39.22	37.73	39.74	4,072,129	38.820	2.51%
2018-04-18	0	43.75	43.65	43.75	42.70	45.60	3,911,978	170,092,580	43.480	38.26	38.17	38.26	37.34	39.87	4,473,897	38.019	-2.45%
2018-04-17	0	44.85	44.80	44.85	43.95	46.65	3,787,900	170,830,532	45.099	39.22	39.17	39.22	38.43	40.79	4,331,996	39.435	-2.50%
2018-04-16	0	46.00	45.95	46.00	45.65	47.50	2,975,000	137,916,525	46.359	40.22	40.18	40.22	39.92	41.53	3,402,331	40.536	-2.34%
2018-04-13	0	47.10	47.10	47.20	45.60	50.95	8,386,500	398,627,282	47.532	41.18	41.18	41.27	39.87	44.55	9,591,142	41.562	-6.08%
2018-04-12	0	50.15	50.05	50.15	49.40	50.35	2,861,690	142,715,033	49.871	43.85	43.76	43.85	43.20	44.03	3,272,745	43.607	0.20%
2018-04-11	0	50.05	50.00	50.05	48.80	51.40	4,707,771	234,454,029	49.802	43.76	43.72	43.76	42.67	44.94	5,383,998	43.546	-2.63%
2018-04-10	0	51.40	51.30	51.40	50.30	51.60	2,708,968	138,898,432	51.274	44.94	44.86	44.94	43.98	45.12	3,098,086	44.834	1.28%
2018-04-09	0	50.75	50.60	50.75	50.40	52.05	2,374,140	121,110,357	51.012	44.38	44.24	44.38	44.07	45.51	2,715,163	44.605	-1.65%
2018-04-06	0	51.60	51.55	51.60	50.25	52.50	2,169,468	111,493,659	51.392	45.12	45.08	45.12	43.94	45.91	2,481,092	44.937	1.47%
2018-04-04	0	50.85	50.85	50.95	48.95	52.90	4,751,767	244,692,223	51.495	44.46	44.46	44.55	42.80	46.26	5,434,314	45.027	2.94%
2018-04-03	0	49.40	49.25	49.40	47.85	49.45	1,711,553	83,302,113	48.671	43.20	43.06	43.20	41.84	43.24	1,957,402	42.557	2.49%
2018-03-29	0	48.20	48.20	48.45	47.20	49.00	2,702,061	129,820,396	48.045	42.15	42.15	42.36	41.27	42.85	3,090,187	42.011	-0.52%
2018-03-28	0	48.45	48.40	48.45	48.30	50.10	2,788,374	136,764,035	49.048	42.36	42.32	42.36	42.23	43.81	3,188,898	42.888	-3.10%
2018-03-27	0	50.00	50.00	50.10	49.30	51.30	3,059,264	153,585,734	50.204	43.72	43.72	43.81	43.11	44.86	3,498,699	43.898	-1.19%
2018-03-26	0	50.60	50.60	50.70	47.50	51.30	3,278,000	164,042,125	50.043	44.24	44.24	44.33	41.53	44.86	3,748,854	43.758	2.74%
2018-03-23	0	49.25	49.20	49.25	45.80	49.90	3,353,475	162,550,149	48.472	43.06	43.02	43.06	40.05	43.63	3,835,170	42.384	-1.89%
2018-03-22	0	50.20	50.20	50.25	49.55	53.45	3,674,723	186,995,125	50.887	43.89	43.89	43.94	43.33	46.74	4,202,563	44.496	-4.56%
2018-03-21	0	52.60	52.50	52.60	52.10	54.40	3,949,370	208,911,135	52.897	45.99	45.91	45.99	45.56	47.57	4,516,660	46.253	-2.23%
2018-03-20	0	53.80	53.75	53.80	49.35	53.95	5,407,406	284,544,147	52.621	47.04	47.00	47.04	43.15	47.17	6,184,129	46.012	7.39%
2018-03-19	0	50.10	50.00	50.10	48.35	50.50	1,044,191	52,172,086	49.964	43.81	43.72	43.81	42.28	44.16	1,194,179	43.689	2.04%
2018-03-16	0	49.10	49.10	49.20	49.00	50.45	1,487,342	73,485,450	49.407	42.93	42.93	43.02	42.85	44.11	1,700,985	43.202	-1.80%
2018-03-15	0	50.00	50.00	50.20	49.50	50.85	1,285,390	64,580,737	50.242	43.72	43.72	43.89	43.28	44.46	1,470,024	43.932	0.20%
2018-03-14	0	49.90	49.90	49.95	49.00	50.30	1,243,284	61,872,725	49.766	43.63	43.63	43.68	42.85	43.98	1,421,870	43.515	0.00%
2018-03-13	0	49.90	49.70	49.90	48.90	49.90	1,840,286	90,952,481	49.423	43.63	43.46	43.63	42.76	43.63	2,104,626	43.216	-0.20%
2018-03-12	0	50.00	50.00	50.05	49.75	52.10	2,348,171	118,449,665	50.443	43.72	43.72	43.76	43.50	45.56	2,685,464	44.108	-0.30%
2018-03-09	0	50.15	50.05	50.15	48.60	50.50	5,298,109	263,592,525	49.752	43.85	43.76	43.85	42.50	44.16	6,059,133	43.503	2.45%
2018-03-08	0	48.95	48.85	48.95	46.20	49.30	4,881,184	237,548,068	48.666	42.80	42.71	42.80	40.40	43.11	5,582,320	42.554	5.95%
2018-03-07	0	46.20	46.00	46.20	45.65	46.50	1,885,500	86,877,681	46.077	40.40	40.22	40.40	39.92	40.66	2,156,334	40.290	0.00%
2018-03-06	0	46.20	46.10	46.20	44.55	46.85	2,304,900	105,394,912	45.727	40.40	40.31	40.40	38.95	40.97	2,635,977	39.983	3.94%
2018-03-05	0	44.45	44.35	44.45	44.05	45.85	1,851,000	82,369,662	44.500	38.87	38.78	38.87	38.52	40.09	2,116,879	38.911	-2.20%
2018-03-02	0	45.45	45.35	45.45	45.10	45.85	2,223,155	101,344,367	45.586	39.74	39.65	39.74	39.44	40.09	2,542,490	39.860	-1.09%
2018-03-01	0	45.95	45.95	46.00	44.60	46.70	1,718,188	78,868,643	45.902	40.18	40.18	40.22	39.00	40.83	1,964,990	40.137	0.88%
2018-02-28	0	45.55	45.20	45.55	43.25	45.55	2,252,990	100,724,480	44.707	39.83	39.52	39.83	37.82	39.83	2,576,611	39.092	1.45%
2018-02-27	0	44.90	44.75	44.90	44.15	46.85	2,453,936	110,724,768	45.121	39.26	39.13	39.26	38.60	40.97	2,806,421	39.454	-2.81%
2018-02-26	0	46.20	46.00	46.20	45.40	46.80	3,435,875	158,353,002	46.088	40.40	40.22	40.40	39.70	40.92	3,929,406	40.299	0.43%
2018-02-23	0	46.00	46.00	46.10	46.00	47.05	1,649,386	76,743,889	46.529	40.22	40.22	40.31	40.22	41.14	1,886,305	40.685	-0.22%
2018-02-22	0	46.10	46.00	46.10	45.80	46.75	1,503,171	69,359,368	46.142	40.31	40.22	40.31	40.05	40.88	1,719,087	40.347	-0.97%
2018-02-21	0	46.55	46.45	46.55	45.75	46.55	1,068,890	49,397,754	46.214	40.70	40.62	40.70	40.00	40.70	1,222,426	40.410	0.87%
2018-02-20	0	46.15	46.10	46.15	45.65	47.30	1,316,000	60,962,187	46.324	40.35	40.31	40.35	39.92	41.36	1,505,031	40.506	-0.97%
2018-02-15	0	46.60	46.15	46.60	45.80	46.90	2,456,016	113,831,850	46.348	40.75	40.35	40.75	40.05	41.01	2,808,800	40.527	2.31%
2018-02-14	0	45.55	45.50	45.55	44.70	45.80	2,257,500	102,329,905	45.329	39.83	39.79	39.83	39.09	40.05	2,581,769	39.636	1.90%
2018-02-13	0	44.70	44.60	44.70	43.75	45.30	3,713,282	165,285,355	44.512	39.09	39.00	39.09	38.26	39.61	4,246,660	38.921	2.88%
2018-02-12	0	43.45	43.35	43.45	41.00	43.75	6,380,090	274,667,758	43.051	37.99	37.91	37.99	35.85	38.26	7,296,530	37.644	7.15%
2018-02-09	0	40.55	40.55	40.70	39.00	40.95	5,619,965	225,693,282	40.159	35.46	35.46	35.59	34.10	35.81	6,427,220	35.115	-3.80%
2018-02-08	0	42.15	42.10	42.15	40.75	42.70	6,857,839	284,555,787	41.494	36.86	36.81	36.86	35.63	37.34	7,842,903	36.282	-0.35%
2018-02-07	0	42.30	42.20	42.30	41.80	44.80	4,192,519	181,047,879	43.184	36.99	36.90	36.99	36.55	39.17	4,794,735	37.760	1.20%
2018-02-06	0	41.80	41.80	41.95	41.20	43.50	5,235,058	220,386,322	42.098	36.55	36.55	36.68	36.03	38.04	5,987,025	36.811	-6.49%
2018-02-05	0	44.70	44.70	44.90	43.10	45.50	3,646,864	163,243,045	44.763	39.09	39.09	39.26	37.69	39.79	4,170,702	39.140	-1.43%
2018-02-02	0	45.35	45.35	45.50	43.35	46.00	4,514,200	204,221,232	45.240	39.65	39.65	39.79	37.91	40.22	5,162,623	39.558	3.54%
2018-02-01	0	43.80	43.80	43.90	43.70	46.40	6,945,731	309,907,888	44.619	38.30	38.30	38.39	38.21	40.57	7,943,420	39.014	-3.63%
2018-01-31	0	45.45	45.45	45.50	45.20	46.10	6,967,900	318,153,607	45.660	39.74	39.74	39.79	39.52	40.31	7,968,774	39.925	-1.52%
2018-01-30	0	46.15	46.15	46.25	46.15	47.30	5,578,870	259,704,274	46.551	40.35	40.35	40.44	40.35	41.36	6,380,222	40.705	-1.70%
2018-01-29	0	46.95	46.90	46.95	46.30	51.25	10,135,085	481,781,441	47.536	41.05	41.01	41.05	40.48	44.81	11,590,895	41.566	-8.30%
2018-01-26	0	51.20	51.15	51.20	50.25	51.70	1,626,498	82,677,594	50.832	44.77	44.73	44.77	43.94	45.21	1,860,129	44.447	-0.49%
2018-01-25	0	51.45	51.20	51.45	50.50	51.85	2,122,300	108,392,555	51.073	44.99	44.77	44.99	44.16	45.34	2,427,148	44.658	-0.87%
2018-01-24	0	51.90	51.85	51.90	50.65	52.30	3,625,660	187,155,122	51.620	45.38	45.34	45.38	44.29	45.73	4,146,452	45.136	0.00%
2018-01-23	0	51.90	51.80	51.90	50.25	51.90	3,280,600	167,434,820	51.038	45.38	45.29	45.38	43.94	45.38	3,751,827	44.628	2.37%
2018-01-22	0	50.70	50.40	50.70	49.00	50.80	2,276,000	114,253,025	50.199	44.33	44.07	44.33	42.85	44.42	2,602,926	43.894	2.63%
2018-01-19	0	49.40	49.25	49.40	48.35	50.80	3,738,499	183,451,480	49.071	43.20	43.06	43.20	42.28	44.42	4,275,499	42.908	0.10%
2018-01-18	0	49.35	49.30	49.35	48.90	51.00	2,990,937	147,711,713	49.386	43.15	43.11	43.15	42.76	44.59	3,420,557	43.184	-2.18%
2018-01-17	0	50.45	50.30	50.45	49.80	52.00	2,190,200	110,670,620	50.530	44.11	43.98	44.11	43.55	45.47	2,504,802	44.183	-1.37%
2018-01-16	0	51.15	51.10	51.15	49.80	52.30	2,489,593	127,749,978	51.314	44.73	44.68	44.73	43.55	45.73	2,847,200	44.869	1.39%
2018-01-15	0	50.45	50.45	50.70	49.85	52.45	2,251,064	115,625,725	51.365	44.11	44.11	44.33	43.59	45.86	2,574,408	44.914	-2.89%
2018-01-12	0	51.95	51.85	51.95	48.55	52.50	4,316,025	220,421,622	51.071	45.43	45.34	45.43	42.45	45.91	4,935,982	44.656	5.59%
2018-01-11	0	49.20	49.05	49.20	47.60	49.70	2,754,000	134,807,113	48.950	43.02	42.89	43.02	41.62	43.46	3,149,586	42.802	1.03%
2018-01-10	0	48.70	48.50	48.70	48.05	51.00	3,199,696	156,248,438	48.832	42.58	42.41	42.58	42.01	44.59	3,659,302	42.699	-2.89%
2018-01-09	0	50.15	50.05	50.15	48.55	50.20	5,163,701	255,596,524	49.499	43.85	43.76	43.85	42.45	43.89	5,905,418	43.282	1.83%
2018-01-08	0	49.25	49.20	49.25	48.20	49.60	3,612,330	175,821,613	48.673	43.06	43.02	43.06	42.15	43.37	4,131,207	42.559	-0.51%
2018-01-05	0	49.50	49.45	49.50	48.60	50.85	3,946,904	194,150,495	49.191	43.28	43.24	43.28	42.50	44.46	4,513,840	43.012	-2.17%
2018-01-04	0	50.60	50.40	50.60	48.85	50.90	2,298,750	115,805,085	50.377	44.24	44.07	44.24	42.71	44.51	2,628,944	44.050	2.85%
2018-01-03	0	49.20	49.20	49.25	46.90	51.30	6,365,234	318,632,924	50.058	43.02	43.02	43.06	41.01	44.86	7,279,540	43.771	0.61%
2018-01-02	0	48.90	48.85	48.90	48.20	51.25	3,475,534	171,391,635	49.314	42.76	42.71	42.76	42.15	44.81	3,974,762	43.120	-2.49%
2017-12-29	0	50.15	50.15	50.20	49.05	51.40	3,155,911	158,724,173	50.294	43.85	43.85	43.89	42.89	44.94	3,609,228	43.977	0.00%
2017-12-28	0	50.15	50.15	50.30	47.05	50.70	4,092,230	201,115,783	49.146	43.85	43.85	43.98	41.14	44.33	4,680,040	42.973	6.59%
2017-12-27	0	47.05	47.00	47.05	46.00	47.50	3,221,021	151,026,434	46.888	41.14	41.10	41.14	40.22	41.53	3,683,690	40.999	-1.67%
2017-12-22	0	47.85	47.80	47.85	47.10	48.50	1,972,948	94,217,999	47.755	41.84	41.80	41.84	41.18	42.41	2,256,343	41.757	1.59%
2017-12-21	0	47.10	47.00	47.10	43.70	47.95	2,763,346	129,201,142	46.755	41.18	41.10	41.18	38.21	41.93	3,160,275	40.883	7.05%
2017-12-20	0	44.00	44.00	44.05	43.80	45.55	2,120,561	94,333,255	44.485	38.47	38.47	38.52	38.30	39.83	2,425,160	38.898	-2.87%
2017-12-19	0	45.30	45.25	45.30	43.90	45.60	1,668,337	74,692,041	44.770	39.61	39.57	39.61	38.39	39.87	1,907,978	39.147	2.14%
2017-12-18	0	44.35	44.35	44.50	43.50	45.45	2,444,928	108,906,650	44.544	38.78	38.78	38.91	38.04	39.74	2,796,119	38.949	-1.55%
2017-12-15	0	45.05	44.95	45.05	44.00	45.80	5,467,454	246,022,492	44.998	39.39	39.30	39.39	38.47	40.05	6,252,803	39.346	-2.49%
2017-12-14	0	46.20	46.10	46.20	43.55	46.25	3,869,413	175,547,636	45.368	40.40	40.31	40.40	38.08	40.44	4,425,218	39.670	4.52%
2017-12-13	0	44.20	43.95	44.20	42.30	44.65	5,124,652	223,825,568	43.676	38.65	38.43	38.65	36.99	39.04	5,860,760	38.191	3.27%
2017-12-12	0	42.80	42.75	42.80	42.20	43.90	5,730,343	248,431,183	43.354	37.42	37.38	37.42	36.90	38.39	6,553,453	37.908	1.78%
2017-12-11	0	42.05	42.00	42.10	40.05	42.50	6,439,206	269,639,153	41.875	36.77	36.72	36.81	35.02	37.16	7,364,138	36.615	3.83%
2017-12-08	0	40.50	40.50	40.60	38.10	40.90	4,373,192	173,110,915	39.585	35.41	35.41	35.50	33.31	35.76	5,001,360	34.613	7.28%
2017-12-07	0	37.75	37.75	37.95	37.15	38.45	1,557,747	59,143,874	37.968	33.01	33.01	33.18	32.48	33.62	1,781,503	33.199	1.21%
2017-12-06	0	37.30	37.30	37.35	36.75	38.65	2,557,559	95,810,446	37.462	32.62	32.62	32.66	32.13	33.80	2,924,928	32.757	-1.97%
2017-12-05	0	38.05	38.05	38.20	37.80	38.95	1,864,500	71,702,742	38.457	33.27	33.27	33.40	33.05	34.06	2,132,318	33.627	-1.68%
2017-12-04	0	38.70	38.70	38.75	37.40	39.40	2,044,894	79,486,011	38.871	33.84	33.84	33.88	32.70	34.45	2,338,624	33.988	2.65%
2017-12-01	0	37.70	37.70	37.85	37.10	38.45	2,650,708	100,665,266	37.977	32.96	32.96	33.10	32.44	33.62	3,031,457	33.207	0.00%
2017-11-30	0	37.70	37.65	37.70	37.50	38.25	3,125,167	117,982,519	37.752	32.96	32.92	32.96	32.79	33.45	3,574,068	33.011	-1.95%
2017-11-29	0	38.45	38.45	38.55	38.00	38.90	2,008,107	77,302,439	38.495	33.62	33.62	33.71	33.23	34.01	2,296,553	33.660	-0.52%
2017-11-28	0	38.65	38.65	38.70	37.70	38.95	2,454,550	94,340,385	38.435	33.80	33.80	33.84	32.96	34.06	2,807,123	33.607	1.58%
2017-11-27	0	38.05	38.00	38.05	37.65	38.60	3,523,188	134,336,794	38.129	33.27	33.23	33.27	32.92	33.75	4,029,261	33.340	-1.42%
2017-11-24	0	38.60	38.60	38.75	37.80	38.85	3,255,088	124,943,878	38.384	33.75	33.75	33.88	33.05	33.97	3,722,651	33.563	1.85%
2017-11-23	0	37.90	37.90	38.10	37.90	39.85	5,726,250	219,872,546	38.397	33.14	33.14	33.31	33.14	34.84	6,548,772	33.575	-4.29%
2017-11-22	0	39.60	39.60	39.65	39.00	41.55	2,590,744	103,819,146	40.073	34.63	34.63	34.67	34.10	36.33	2,962,880	35.040	-3.77%
2017-11-21	0	41.15	41.10	41.15	40.70	42.25	1,799,433	74,626,216	41.472	35.98	35.94	35.98	35.59	36.94	2,057,905	36.263	0.37%
2017-11-20	0	41.00	41.00	41.15	39.50	41.60	2,737,295	110,958,829	40.536	35.85	35.85	35.98	34.54	36.38	3,130,482	35.445	-0.36%
2017-11-17	0	41.15	41.15	41.20	40.65	41.70	3,223,013	132,865,844	41.224	35.98	35.98	36.03	35.54	36.46	3,685,969	36.046	1.86%
2017-11-16	0	40.40	40.40	40.45	39.40	41.05	3,010,573	121,662,087	40.412	35.33	35.33	35.37	34.45	35.89	3,443,014	35.336	2.41%
2017-11-15	0	39.45	39.45	39.55	38.70	40.35	3,965,587	156,325,626	39.421	34.50	34.50	34.58	33.84	35.28	4,535,206	34.469	0.51%
2017-11-14	0	39.25	39.25	39.35	39.20	41.75	4,008,500	161,173,856	40.208	34.32	34.32	34.41	34.28	36.51	4,584,283	35.158	-2.85%
2017-11-13	0	40.40	40.40	40.45	40.40	42.35	2,745,672	112,767,370	41.071	35.33	35.33	35.37	35.33	37.03	3,140,062	35.912	-1.58%
2017-11-10	0	41.05	41.05	41.15	40.50	41.50	2,875,472	117,850,463	40.985	35.89	35.89	35.98	35.41	36.29	3,288,507	35.837	0.12%
2017-11-09	0	41.00	41.00	41.10	40.35	41.50	2,562,638	105,348,395	41.109	35.85	35.85	35.94	35.28	36.29	2,930,737	35.946	0.86%
2017-11-08	0	40.65	40.65	40.75	40.35	42.00	2,569,735	105,501,570	41.055	35.54	35.54	35.63	35.28	36.72	2,938,853	35.899	-1.93%
2017-11-07	0	41.45	41.40	41.45	40.95	44.15	5,089,204	215,313,432	42.308	36.24	36.20	36.24	35.81	38.60	5,820,220	36.994	-2.13%
2017-11-06	0	42.35	42.35	42.45	39.95	43.00	4,130,009	172,244,277	41.706	37.03	37.03	37.12	34.93	37.60	4,723,246	36.467	5.35%
2017-11-03	0	40.20	40.20	40.30	38.60	40.85	3,320,722	133,499,155	40.202	35.15	35.15	35.24	33.75	35.72	3,797,713	35.153	3.88%
2017-11-02	0	38.70	38.70	38.75	37.85	39.75	1,654,335	64,838,183	39.193	33.84	33.84	33.88	33.10	34.76	1,891,965	34.270	-1.90%
2017-11-01	0	39.45	39.40	39.45	38.95	40.05	1,975,147	78,148,678	39.566	34.50	34.45	34.50	34.06	35.02	2,258,858	34.597	1.28%
2017-10-31	0	38.95	38.90	38.95	36.05	39.65	4,002,188	153,942,559	38.465	34.06	34.01	34.06	31.52	34.67	4,577,065	33.633	5.13%
2017-10-30	0	37.05	37.05	37.10	37.05	39.35	3,723,906	140,931,662	37.845	32.40	32.40	32.44	32.40	34.41	4,258,810	33.092	-4.39%
2017-10-27	0	38.75	38.75	38.80	38.00	39.10	1,011,327	39,214,772	38.776	33.88	33.88	33.93	33.23	34.19	1,156,595	33.905	1.04%
2017-10-26	0	38.35	38.35	38.45	38.05	39.35	1,306,424	50,529,548	38.678	33.53	33.53	33.62	33.27	34.41	1,494,080	33.820	-1.29%
2017-10-25	0	38.85	38.85	38.90	37.95	39.90	2,556,742	100,306,008	39.232	33.97	33.97	34.01	33.18	34.89	2,923,994	34.304	1.44%
2017-10-24	0	38.30	38.25	38.35	37.85	39.35	2,714,333	104,762,017	38.596	33.49	33.45	33.53	33.10	34.41	3,104,221	33.748	0.26%
2017-10-23	0	38.20	38.20	38.30	38.00	38.55	1,502,875	57,594,831	38.323	33.40	33.40	33.49	33.23	33.71	1,718,749	33.510	-0.52%
2017-10-20	0	38.40	38.40	38.45	37.35	38.60	2,183,421	83,197,237	38.104	33.58	33.58	33.62	32.66	33.75	2,497,049	33.318	1.19%
2017-10-19	0	37.95	37.70	37.95	36.40	38.60	4,600,707	174,531,159	37.936	33.18	32.96	33.18	31.83	33.75	5,261,555	33.171	4.26%
2017-10-18	0	36.40	36.30	36.40	36.05	36.70	1,362,287	49,465,216	36.310	31.83	31.74	31.83	31.52	32.09	1,557,967	31.750	-0.82%
2017-10-17	0	36.70	36.45	36.70	36.25	37.10	1,521,535	55,765,069	36.651	32.09	31.87	32.09	31.70	32.44	1,740,089	32.047	-0.41%
2017-10-16	0	36.85	36.80	36.85	36.05	37.10	2,005,738	73,655,878	36.723	32.22	32.18	32.22	31.52	32.44	2,293,843	32.110	1.10%
2017-10-13	0	36.45	36.45	36.50	35.90	37.05	1,783,888	65,454,769	36.692	31.87	31.87	31.92	31.39	32.40	2,040,127	32.084	1.25%
2017-10-12	0	36.00	35.95	36.00	35.55	36.60	2,288,443	82,716,508	36.145	31.48	31.43	31.48	31.08	32.00	2,617,156	31.605	0.28%
2017-10-11	0	35.90	35.80	35.90	35.60	37.40	3,357,027	122,457,452	36.478	31.39	31.30	31.39	31.13	32.70	3,839,232	31.896	0.84%
2017-10-10	0	35.60	35.55	35.65	34.80	36.10	2,245,115	79,675,493	35.488	31.13	31.08	31.17	30.43	31.57	2,567,605	31.031	0.14%
2017-10-09	0	35.55	35.55	35.60	34.90	36.25	3,125,333	111,229,789	35.590	31.08	31.08	31.13	30.52	31.70	3,574,258	31.120	1.43%
2017-10-06	0	35.05	35.00	35.05	33.30	35.20	2,875,453	99,504,481	34.605	30.65	30.60	30.65	29.12	30.78	3,288,485	30.258	5.26%
2017-10-04	0	33.30	33.20	33.30	33.00	34.00	895,594	30,059,343	33.564	29.12	29.03	29.12	28.86	29.73	1,024,238	29.348	-0.30%
2017-10-03	0	33.40	33.35	33.40	32.25	33.45	899,986	29,796,436	33.108	29.20	29.16	29.20	28.20	29.25	1,029,261	28.949	3.09%
2017-09-29	0	32.40	32.40	32.60	32.40	33.25	854,122	27,974,032	32.752	28.33	28.33	28.51	28.33	29.07	976,809	28.638	0.15%
2017-09-28	0	32.35	32.30	32.35	31.90	33.10	1,113,522	36,276,461	32.578	28.29	28.24	28.29	27.89	28.94	1,273,469	28.486	1.09%
2017-09-27	0	32.00	32.00	32.20	32.00	33.10	2,068,346	67,299,198	32.538	27.98	27.98	28.16	27.98	28.94	2,365,445	28.451	-0.78%
2017-09-26	0	32.25	32.25	32.35	32.25	33.25	1,423,374	46,432,151	32.621	28.20	28.20	28.29	28.20	29.07	1,627,828	28.524	-1.53%
2017-09-25	0	32.75	32.75	32.85	32.70	34.00	1,807,918	60,077,300	33.230	28.64	28.64	28.72	28.59	29.73	2,067,608	29.056	-2.82%
2017-09-22	0	33.70	33.70	33.85	32.75	34.10	1,832,633	61,470,893	33.542	29.47	29.47	29.60	28.64	29.82	2,095,874	29.329	1.51%
2017-09-21	0	33.20	33.15	33.20	33.00	34.20	3,211,766	107,922,212	33.602	29.03	28.99	29.03	28.86	29.90	3,673,106	29.382	-0.90%
2017-09-20	0	33.50	33.45	33.50	31.05	33.60	6,219,604	204,408,953	32.865	29.29	29.25	29.29	27.15	29.38	7,112,992	28.737	6.18%
2017-09-19	0	31.55	31.50	31.60	30.95	31.80	1,041,259	32,614,955	31.323	27.59	27.54	27.63	27.06	27.81	1,190,826	27.389	0.32%
2017-09-18	0	31.45	31.35	31.45	30.80	32.40	3,670,295	115,898,466	31.577	27.50	27.41	27.50	26.93	28.33	4,197,498	27.611	2.28%
2017-09-15	0	30.75	30.70	30.75	29.30	30.75	3,075,031	93,173,750	30.300	26.89	26.84	26.89	25.62	26.89	3,516,730	26.494	4.41%
2017-09-14	0	29.45	29.45	29.50	29.30	30.00	1,176,365	34,882,386	29.653	25.75	25.75	25.79	25.62	26.23	1,345,339	25.928	-0.51%
2017-09-13	0	29.60	29.60	29.65	29.50	30.00	1,270,529	37,685,295	29.661	25.88	25.88	25.93	25.79	26.23	1,453,029	25.936	-0.34%
2017-09-12	0	29.70	29.65	29.70	29.50	29.85	989,116	29,299,948	29.622	25.97	25.93	25.97	25.79	26.10	1,131,193	25.902	0.17%
2017-09-11	0	29.65	29.65	29.75	29.65	30.10	1,361,377	40,698,641	29.895	25.93	25.93	26.01	25.93	26.32	1,556,926	26.140	-1.17%
2017-09-08	0	30.00	29.90	30.00	29.75	30.10	1,120,295	33,549,121	29.947	26.23	26.14	26.23	26.01	26.32	1,281,215	26.185	0.50%
2017-09-07	0	29.85	29.85	29.90	29.65	30.45	1,240,873	37,130,290	29.923	26.10	26.10	26.14	25.93	26.63	1,419,113	26.164	-0.17%
2017-09-06	0	29.90	29.90	29.95	29.60	30.00	1,086,830	32,418,399	29.828	26.14	26.14	26.19	25.88	26.23	1,242,943	26.082	-0.66%
2017-09-05	0	30.10	30.05	30.10	29.55	30.10	3,250,600	97,366,485	29.953	26.32	26.28	26.32	25.84	26.32	3,717,518	26.191	2.21%
2017-09-04	0	29.45	29.45	29.50	29.10	29.65	1,222,534	36,037,429	29.478	25.75	25.75	25.79	25.45	25.93	1,398,140	25.775	0.86%
2017-09-01	0	29.20	29.20	29.30	29.05	29.75	1,635,008	47,980,183	29.346	25.53	25.53	25.62	25.40	26.01	1,869,862	25.660	-0.68%
2017-08-31	0	29.40	29.15	29.40	28.90	29.60	1,753,153	51,189,215	29.198	25.71	25.49	25.71	25.27	25.88	2,004,977	25.531	1.20%
2017-08-30	0	29.05	28.90	29.05	28.75	29.50	1,444,208	41,834,110	28.967	25.40	25.27	25.40	25.14	25.79	1,651,655	25.329	-0.68%
2017-08-29	0	29.25	29.25	29.30	29.00	29.45	1,374,292	40,233,760	29.276	25.58	25.58	25.62	25.36	25.75	1,571,696	25.599	0.86%
2017-08-28	0	29.00	29.00	29.05	29.00	30.00	980,721	28,728,488	29.293	25.36	25.36	25.40	25.36	26.23	1,121,592	25.614	-1.69%
2017-08-25	0	29.50	29.50	29.55	29.35	29.95	761,488	22,655,233	29.751	25.79	25.79	25.84	25.66	26.19	870,869	26.015	0.51%
2017-08-24	0	29.35	29.35	29.55	29.35	30.00	2,224,046	66,103,898	29.722	25.66	25.66	25.84	25.66	26.23	2,543,509	25.989	-1.01%
2017-08-22	0	29.65	29.65	29.75	28.85	30.00	2,679,201	79,598,529	29.710	25.93	25.93	26.01	25.23	26.23	3,064,043	25.978	2.95%
2017-08-21	0	28.80	28.80	28.85	28.80	29.55	2,196,914	64,160,884	29.205	25.18	25.18	25.23	25.18	25.84	2,512,480	25.537	-1.37%
2017-08-18	0	29.20	29.20	29.35	29.15	29.95	1,803,968	53,476,837	29.644	25.53	25.53	25.66	25.49	26.19	2,063,091	25.921	0.00%
2017-08-17	0	29.20	29.15	29.20	29.20	30.00	2,664,842	78,899,995	29.608	25.53	25.49	25.53	25.53	26.23	3,047,622	25.889	-1.68%
2017-08-16	0	29.70	29.55	29.70	28.50	29.70	1,823,809	53,523,209	29.347	25.97	25.84	25.97	24.92	25.97	2,085,782	25.661	2.95%
2017-08-15	0	28.85	28.85	29.00	28.75	29.35	2,235,500	64,911,327	29.037	25.23	25.23	25.36	25.14	25.66	2,556,609	25.390	-0.86%
2017-08-14	0	29.10	29.10	29.20	28.50	29.35	2,015,662	58,448,305	28.997	25.45	25.45	25.53	24.92	25.66	2,305,193	25.355	2.11%
2017-08-11	0	28.50	28.45	28.50	28.40	29.10	1,218,107	34,819,904	28.585	24.92	24.88	24.92	24.83	25.45	1,393,077	24.995	-1.55%
2017-08-10	0	28.95	28.95	29.05	28.80	29.55	1,002,263	29,131,627	29.066	25.31	25.31	25.40	25.18	25.84	1,146,229	25.415	-2.03%
2017-08-09	0	29.55	29.50	29.55	28.65	29.75	3,369,247	98,968,310	29.374	25.84	25.79	25.84	25.05	26.01	3,853,208	25.685	3.50%
2017-08-08	0	28.55	28.55	28.65	28.20	29.00	1,681,900	48,202,394	28.660	24.96	24.96	25.05	24.66	25.36	1,923,489	25.060	0.00%
2017-08-07	0	28.55	28.45	28.55	28.25	28.80	1,027,577	29,270,682	28.485	24.96	24.88	24.96	24.70	25.18	1,175,179	24.907	-0.70%
2017-08-04	0	28.75	28.75	28.80	27.10	28.95	5,166,174	145,967,759	28.255	25.14	25.14	25.18	23.70	25.31	5,908,246	24.706	6.09%
2017-08-03	0	27.10	27.10	27.20	27.10	27.90	3,487,405	95,732,123	27.451	23.70	23.70	23.78	23.70	24.40	3,988,338	24.003	-2.87%
2017-08-02	0	27.90	27.85	27.90	27.80	28.70	2,186,679	61,383,403	28.072	24.40	24.35	24.40	24.31	25.10	2,500,775	24.546	-0.89%
2017-08-01	0	28.15	28.15	28.20	28.10	28.60	1,524,036	43,086,932	28.272	24.61	24.61	24.66	24.57	25.01	1,742,949	24.721	-1.57%
2017-07-31	0	28.60	28.50	28.60	28.15	28.75	2,560,384	72,962,999	28.497	25.01	24.92	25.01	24.61	25.14	2,928,159	24.918	1.96%
2017-07-28	0	28.45	28.45	28.55	28.45	28.90	2,365,542	67,970,350	28.734	24.53	24.53	24.61	24.53	24.91	2,743,909	24.771	-1.22%
2017-07-27	0	28.80	28.70	28.80	28.45	28.90	1,962,125	56,378,868	28.734	24.83	24.74	24.83	24.53	24.91	2,275,965	24.771	0.52%
2017-07-26	0	28.65	28.65	28.70	28.45	28.95	2,166,878	62,260,467	28.733	24.70	24.70	24.74	24.53	24.96	2,513,468	24.771	-0.35%
2017-07-25	0	28.75	28.70	28.75	28.60	29.00	2,013,925	58,096,258	28.847	24.79	24.74	24.79	24.66	25.00	2,336,051	24.869	0.17%
2017-07-24	0	28.70	28.70	28.75	28.65	29.40	2,875,698	83,065,111	28.885	24.74	24.74	24.79	24.70	25.35	3,335,664	24.902	0.53%
2017-07-21	0	28.55	28.55	28.60	28.50	29.05	2,433,267	69,922,141	28.736	24.61	24.61	24.66	24.57	25.04	2,822,466	24.773	-0.87%
2017-07-20	0	28.80	28.80	28.90	28.35	29.05	4,616,029	133,310,984	28.880	24.83	24.83	24.91	24.44	25.04	5,354,359	24.898	-0.52%
2017-07-19	0	28.95	28.85	28.95	28.70	29.35	2,596,501	75,213,413	28.967	24.96	24.87	24.96	24.74	25.30	3,011,809	24.973	0.87%
2017-07-18	0	28.70	28.70	28.75	28.00	29.05	5,780,561	164,616,167	28.478	24.74	24.74	24.79	24.14	25.04	6,705,157	24.551	-0.52%
2017-07-17	0	28.85	28.85	28.90	28.85	29.80	1,835,827	53,524,628	29.156	24.87	24.87	24.91	24.87	25.69	2,129,466	25.135	-2.53%
2017-07-14	0	29.60	29.40	29.60	29.10	29.60	1,696,474	49,927,203	29.430	25.52	25.35	25.52	25.09	25.52	1,967,824	25.372	0.85%
2017-07-13	0	29.35	29.35	29.50	28.80	29.60	2,706,218	79,559,668	29.399	25.30	25.30	25.43	24.83	25.52	3,139,075	25.345	2.62%
2017-07-12	0	28.60	28.60	28.65	28.50	29.20	4,463,477	128,986,967	28.898	24.66	24.66	24.70	24.57	25.17	5,177,407	24.913	0.35%
2017-07-11	0	28.50	28.50	28.60	28.30	28.95	1,997,557	57,258,356	28.664	24.57	24.57	24.66	24.40	24.96	2,317,065	24.712	0.18%
2017-07-10	0	28.45	28.40	28.45	28.30	28.90	2,244,168	64,200,729	28.608	24.53	24.48	24.53	24.40	24.91	2,603,121	24.663	-1.04%
2017-07-07	0	28.75	28.75	28.95	28.75	29.60	2,568,271	74,620,714	29.055	24.79	24.79	24.96	24.79	25.52	2,979,064	25.048	-2.21%
2017-07-06	0	29.40	29.35	29.40	28.05	30.40	10,414,693	301,715,017	28.970	25.35	25.30	25.35	24.18	26.21	12,080,515	24.975	-2.65%
2017-07-05	0	30.20	30.10	30.20	29.70	30.25	1,642,262	49,364,582	30.059	26.04	25.95	26.04	25.60	26.08	1,904,941	25.914	1.68%
2017-07-04	0	29.70	29.70	29.80	29.35	30.10	2,512,982	74,955,785	29.827	25.60	25.60	25.69	25.30	25.95	2,914,932	25.714	-1.33%
2017-07-03	0	30.10	30.00	30.10	30.00	30.25	2,303,290	69,320,063	30.096	25.95	25.86	25.95	25.86	26.08	2,671,699	25.946	-0.50%
2017-06-30	0	30.25	30.00	30.25	29.70	30.25	2,297,338	68,934,327	30.006	26.08	25.86	26.08	25.60	26.08	2,664,795	25.869	0.00%
2017-06-29	0	30.25	30.25	30.30	30.05	30.50	1,597,549	48,401,141	30.297	26.08	26.08	26.12	25.91	26.29	1,853,076	26.119	0.83%
2017-06-28	0	30.00	30.00	30.25	30.00	30.70	4,974,831	150,469,012	30.246	25.86	25.86	26.08	25.86	26.47	5,770,551	26.075	-0.66%
2017-06-27	0	30.20	30.20	30.25	29.95	30.50	2,892,018	87,283,577	30.181	26.04	26.04	26.08	25.82	26.29	3,354,594	26.019	0.00%
2017-06-26	0	30.20	30.20	30.25	29.90	30.55	4,097,000	123,804,875	30.218	26.04	26.04	26.08	25.78	26.34	4,752,312	26.052	-0.98%
2017-06-23	0	30.50	30.45	30.50	29.60	30.60	7,690,572	231,999,934	30.167	26.29	26.25	26.29	25.52	26.38	8,920,673	26.007	3.74%
2017-06-22	0	29.40	29.30	29.40	28.80	31.65	10,237,733	304,460,802	29.739	25.35	25.26	25.35	24.83	27.29	11,875,250	25.638	-5.92%
2017-06-21	0	31.25	31.20	31.25	31.10	31.80	2,703,453	84,545,081	31.273	26.94	26.90	26.94	26.81	27.41	3,135,868	26.961	-0.64%
2017-06-20	0	31.45	31.45	31.65	31.45	32.10	1,881,000	59,642,677	31.708	27.11	27.11	27.29	27.11	27.67	2,181,864	27.336	-2.02%
2017-06-19	0	32.10	32.05	32.10	31.65	32.45	1,454,000	46,642,375	32.079	27.67	27.63	27.67	27.29	27.98	1,686,566	27.655	1.26%
2017-06-16	0	31.70	31.70	31.95	31.65	32.20	2,358,875	75,190,155	31.875	27.33	27.33	27.54	27.29	27.76	2,736,175	27.480	-1.25%
2017-06-15	0	32.10	32.00	32.10	31.40	32.15	1,287,834	40,789,487	31.673	27.67	27.59	27.67	27.07	27.72	1,493,822	27.305	0.78%
2017-06-14	0	31.85	31.80	31.85	31.60	32.65	2,161,057	68,998,620	31.928	27.46	27.41	27.46	27.24	28.15	2,506,716	27.525	0.00%
2017-06-13	0	31.85	31.85	31.90	31.70	32.40	1,724,177	54,961,296	31.877	27.46	27.46	27.50	27.33	27.93	1,999,958	27.481	-0.31%
2017-06-12	0	31.95	31.95	32.00	31.90	32.65	1,785,380	57,368,484	32.132	27.54	27.54	27.59	27.50	28.15	2,070,950	27.702	-2.74%
2017-06-09	0	32.85	32.55	32.85	32.15	33.30	2,030,590	66,062,902	32.534	28.32	28.06	28.32	27.72	28.71	2,355,381	28.048	0.15%
2017-06-08	0	32.80	32.55	32.80	31.70	32.90	2,064,500	67,168,024	32.535	28.28	28.06	28.28	27.33	28.36	2,394,715	28.048	3.14%
2017-06-07	0	31.80	31.75	31.85	31.30	32.35	2,621,600	83,650,050	31.908	27.41	27.37	27.46	26.98	27.89	3,040,923	27.508	1.60%
2017-06-06	0	31.30	31.15	31.30	30.95	31.40	1,221,508	38,113,162	31.202	26.98	26.85	26.98	26.68	27.07	1,416,887	26.899	0.00%
2017-06-05	0	31.30	31.25	31.30	30.60	31.40	1,835,300	57,128,145	31.127	26.98	26.94	26.98	26.38	27.07	2,128,855	26.835	1.13%
2017-06-02	0	30.95	30.75	30.95	30.65	31.25	1,576,217	48,628,718	30.852	26.68	26.51	26.68	26.42	26.94	1,828,332	26.597	0.32%
2017-06-01	0	30.85	30.75	30.85	29.70	30.85	4,014,555	122,196,570	30.438	26.60	26.51	26.60	25.60	26.60	4,656,680	26.241	3.35%
2017-05-31	0	29.85	29.80	29.85	29.55	30.05	7,279,505	217,101,587	29.824	25.73	25.69	25.73	25.48	25.91	8,443,856	25.711	-0.33%
2017-05-29	0	29.95	29.85	29.95	29.65	29.95	2,349,688	69,846,565	29.726	25.82	25.73	25.82	25.56	25.82	2,725,519	25.627	0.34%
2017-05-26	0	29.85	29.70	29.85	29.50	30.00	2,561,853	76,408,686	29.826	25.73	25.60	25.73	25.43	25.86	2,971,619	25.713	-0.17%
2017-05-25	0	29.90	29.90	30.10	29.50	30.15	4,788,660	141,926,619	29.638	25.78	25.78	25.95	25.43	25.99	5,554,602	25.551	1.70%
2017-05-24	0	29.40	29.40	29.45	29.00	29.60	3,101,000	91,084,675	29.373	25.35	25.35	25.39	25.00	25.52	3,597,003	25.322	1.73%
2017-05-23	0	28.90	28.90	29.00	28.90	29.55	3,011,200	88,178,252	29.283	24.91	24.91	25.00	24.91	25.48	3,492,839	25.245	-0.34%
2017-05-22	0	29.00	29.00	29.10	28.65	29.20	1,923,183	55,769,880	28.999	25.00	25.00	25.09	24.70	25.17	2,230,795	25.000	1.22%
2017-05-19	0	28.65	28.65	28.70	28.50	29.00	3,624,500	104,114,525	28.725	24.70	24.70	24.74	24.57	25.00	4,204,236	24.764	0.00%
2017-05-18	0	28.65	28.65	28.70	28.50	29.45	4,647,809	134,251,829	28.885	24.70	24.70	24.74	24.57	25.39	5,391,222	24.902	-1.88%
2017-05-17	0	29.20	29.15	29.20	28.85	30.10	11,471,000	334,629,437	29.172	25.17	25.13	25.17	24.87	25.95	13,305,778	25.149	-5.96%
2017-05-16	0	31.05	31.00	31.05	30.30	31.45	3,716,550	114,958,252	30.931	26.77	26.73	26.77	26.12	27.11	4,311,009	26.666	0.98%
2017-05-15	0	30.75	30.75	30.80	30.00	31.45	3,875,000	118,804,575	30.659	26.51	26.51	26.55	25.86	27.11	4,494,803	26.432	2.84%
2017-05-12	0	29.90	29.85	29.90	29.85	31.40	2,589,819	79,141,973	30.559	25.78	25.73	25.78	25.73	27.07	3,004,059	26.345	-1.64%
2017-05-11	0	30.40	30.35	30.40	30.05	31.00	2,069,836	62,939,788	30.408	26.21	26.16	26.21	25.91	26.73	2,400,905	26.215	-1.14%
2017-05-10	0	30.75	30.65	30.75	29.15	30.95	3,676,532	112,180,836	30.513	26.51	26.42	26.51	25.13	26.68	4,264,590	26.305	5.13%
2017-05-09	0	29.25	29.25	29.35	28.80	29.75	2,154,552	62,963,178	29.223	25.22	25.22	25.30	24.83	25.65	2,499,171	25.194	-1.35%
2017-05-08	0	29.65	29.60	29.65	29.50	29.85	670,000	19,844,277	29.618	25.56	25.52	25.56	25.43	25.73	777,166	25.534	0.34%
2017-05-05	0	29.55	29.50	29.55	29.35	29.95	1,359,300	40,286,437	29.638	25.48	25.43	25.48	25.30	25.82	1,576,719	25.551	-0.17%
2017-05-04	0	29.60	29.50	29.60	29.25	29.95	979,500	28,866,387	29.471	25.52	25.43	25.52	25.22	25.82	1,136,170	25.407	-0.50%
2017-05-02	0	29.75	29.65	29.75	29.00	29.75	2,007,900	59,104,236	29.436	25.65	25.56	25.65	25.00	25.65	2,329,062	25.377	1.36%
2017-04-28	0	29.35	29.30	29.35	28.95	29.95	4,364,144	128,795,008	29.512	25.30	25.26	25.30	24.96	25.82	5,062,185	25.443	-2.00%
2017-04-27	0	29.95	29.80	29.95	29.50	29.95	1,542,900	45,883,517	29.739	25.82	25.69	25.82	25.43	25.82	1,789,686	25.638	0.17%
2017-04-26	0	29.90	29.90	29.95	29.80	30.00	2,248,500	67,214,850	29.893	25.78	25.78	25.82	25.69	25.86	2,608,146	25.771	0.00%
2017-04-25	0	29.90	29.80	29.90	29.30	29.90	933,867	27,748,564	29.714	25.78	25.69	25.78	25.26	25.78	1,083,238	25.616	0.50%
2017-04-24	0	29.75	29.70	29.75	29.15	29.75	718,000	21,221,673	29.557	25.65	25.60	25.65	25.13	25.65	832,844	25.481	0.85%
2017-04-21	0	29.50	29.50	29.55	29.30	29.70	2,528,863	74,628,960	29.511	25.43	25.43	25.48	25.26	25.60	2,933,353	25.442	0.51%
2017-04-20	0	29.35	29.30	29.35	28.45	29.45	1,525,550	44,450,107	29.137	25.30	25.26	25.30	24.53	25.39	1,769,561	25.119	2.62%
2017-04-19	0	28.60	28.60	28.65	28.35	29.00	1,750,000	50,272,865	28.727	24.66	24.66	24.70	24.44	25.00	2,029,911	24.766	0.53%
2017-04-18	0	28.45	28.40	28.45	28.20	28.85	1,621,671	46,286,457	28.542	24.53	24.48	24.53	24.31	24.87	1,881,056	24.607	0.53%
2017-04-13	0	28.30	28.30	28.35	27.65	28.45	1,152,150	32,528,632	28.233	24.40	24.40	24.44	23.84	24.53	1,336,435	24.340	0.35%
2017-04-12	0	28.20	28.10	28.20	27.80	28.20	990,197	27,719,853	27.994	24.31	24.23	24.31	23.97	24.31	1,148,578	24.134	0.36%
2017-04-11	0	28.10	28.05	28.10	27.85	29.00	1,168,223	32,912,643	28.173	24.23	24.18	24.23	24.01	25.00	1,355,079	24.288	-0.53%
2017-04-10	0	28.25	28.15	28.25	28.05	28.75	784,610	22,180,618	28.270	24.35	24.27	24.35	24.18	24.79	910,108	24.371	-0.53%
2017-04-07	0	28.40	28.40	28.50	28.10	28.65	1,136,400	32,297,246	28.421	24.48	24.48	24.57	24.23	24.70	1,318,166	24.502	-0.87%
2017-04-06	0	28.65	28.65	28.70	28.35	28.90	1,149,347	32,867,107	28.596	24.70	24.70	24.74	24.44	24.91	1,333,184	24.653	-1.04%
2017-04-05	0	28.95	28.90	28.95	27.80	28.95	2,697,000	76,887,023	28.508	24.96	24.91	24.96	23.97	24.96	3,128,383	24.577	3.21%
2017-04-03	0	28.05	27.95	28.05	27.75	28.80	1,743,838	48,860,043	28.019	24.18	24.10	24.18	23.92	24.83	2,022,764	24.155	-1.92%
2017-03-31	0	28.60	28.60	28.70	27.85	28.75	826,000	23,592,537	28.562	24.66	24.66	24.74	24.01	24.79	958,118	24.624	2.14%
2017-03-30	0	28.00	27.90	28.00	27.60	28.40	1,166,413	32,597,118	27.947	24.14	24.05	24.14	23.79	24.48	1,352,980	24.093	0.00%
2017-03-29	0	28.00	27.90	28.00	27.15	28.95	4,302,500	120,000,435	27.891	24.14	24.05	24.14	23.41	24.96	4,990,682	24.045	-3.45%
2017-03-28	0	29.00	28.90	29.00	28.65	29.10	1,275,500	36,923,362	28.948	25.00	24.91	25.00	24.70	25.09	1,479,515	24.956	0.17%
2017-03-27	0	28.95	28.85	28.95	28.40	29.00	1,350,600	38,838,780	28.757	24.96	24.87	24.96	24.48	25.00	1,566,627	24.791	0.00%
2017-03-24	0	28.95	28.90	28.95	28.75	29.20	1,261,530	36,493,790	28.928	24.96	24.91	24.96	24.79	25.17	1,463,311	24.939	0.17%
2017-03-23	0	28.90	28.85	28.90	28.80	29.75	1,944,134	57,097,099	29.369	24.91	24.87	24.91	24.83	25.65	2,255,097	25.319	-2.20%
2017-03-22	0	29.55	29.50	29.55	28.45	29.60	1,878,750	54,739,784	29.136	25.48	25.43	25.48	24.53	25.52	2,179,255	25.119	1.90%
2017-03-21	0	29.00	28.95	29.00	28.65	29.25	1,292,169	37,481,117	29.006	25.00	24.96	25.00	24.70	25.22	1,498,850	25.007	0.35%
2017-03-20	0	28.90	28.80	28.90	27.70	28.90	1,459,000	41,554,287	28.481	24.91	24.83	24.91	23.88	24.91	1,692,366	24.554	3.21%
2017-03-17	0	28.00	27.95	28.00	27.50	28.00	1,415,258	39,373,461	27.821	24.14	24.10	24.14	23.71	24.14	1,641,627	23.984	1.63%
2017-03-16	0	27.55	27.50	27.55	27.10	27.60	1,081,178	29,723,495	27.492	23.75	23.71	23.75	23.36	23.79	1,254,112	23.701	1.66%
2017-03-15	0	27.10	27.10	27.15	27.00	27.65	1,073,017	29,220,211	27.232	23.36	23.36	23.41	23.28	23.84	1,244,645	23.477	-0.55%
2017-03-14	0	27.25	27.15	27.25	27.05	27.55	874,050	23,834,725	27.269	23.49	23.41	23.49	23.32	23.75	1,013,854	23.509	0.37%
2017-03-13	0	27.15	27.10	27.15	26.25	27.40	937,422	25,276,350	26.964	23.41	23.36	23.41	22.63	23.62	1,087,362	23.246	2.84%
2017-03-10	0	26.40	26.40	26.50	26.25	26.75	965,021	25,597,353	26.525	22.76	22.76	22.85	22.63	23.06	1,119,375	22.868	-0.56%
2017-03-09	0	26.55	26.50	26.55	26.35	27.00	926,000	24,624,925	26.593	22.89	22.85	22.89	22.72	23.28	1,074,113	22.926	-1.12%
2017-03-08	0	26.85	26.85	26.95	26.80	27.55	779,515	21,098,650	27.066	23.15	23.15	23.23	23.10	23.75	904,198	23.334	-0.92%
2017-03-07	0	27.10	27.05	27.10	26.55	27.15	850,312	22,906,104	26.939	23.36	23.32	23.36	22.89	23.41	986,319	23.224	0.93%
2017-03-06	0	26.85	26.85	26.90	26.25	26.90	788,057	21,063,952	26.729	23.15	23.15	23.19	22.63	23.19	914,106	23.043	0.94%
2017-03-03	0	26.60	26.60	26.65	26.50	26.90	1,147,993	30,600,540	26.656	22.93	22.93	22.98	22.85	23.19	1,331,614	22.980	-1.12%
2017-03-02	0	26.90	26.85	26.90	26.85	27.80	1,579,110	42,568,195	26.957	23.19	23.15	23.19	23.15	23.97	1,831,687	23.240	-2.36%
2017-03-01	0	27.55	27.50	27.55	26.40	27.70	2,076,684	57,141,856	27.516	23.75	23.71	23.75	22.76	23.88	2,408,848	23.722	3.18%
2017-02-28	0	26.70	26.70	26.90	26.70	27.65	1,330,637	35,727,903	26.850	23.02	23.02	23.19	23.02	23.84	1,543,471	23.148	-0.56%
2017-02-27	0	26.85	26.85	26.90	26.80	27.55	760,500	20,576,975	27.057	23.15	23.15	23.19	23.10	23.75	882,141	23.326	-2.89%
2017-02-24	0	27.65	27.65	27.70	27.20	27.75	1,933,419	53,374,203	27.606	23.84	23.84	23.88	23.45	23.92	2,242,668	23.799	0.55%
2017-02-23	0	27.50	27.45	27.50	27.00	27.50	1,051,105	28,662,705	27.269	23.71	23.66	23.71	23.28	23.71	1,219,228	23.509	0.00%
2017-02-22	0	27.50	27.45	27.50	27.15	27.50	871,000	23,809,137	27.335	23.71	23.66	23.71	23.41	23.71	1,010,316	23.566	0.55%
2017-02-21	0	27.35	27.30	27.35	26.85	27.60	1,800,915	49,188,569	27.313	23.58	23.54	23.58	23.15	23.79	2,088,970	23.547	0.92%
2017-02-20	0	27.10	27.00	27.10	26.90	27.25	540,000	14,590,212	27.019	23.36	23.28	23.36	23.19	23.49	626,373	23.293	-0.37%
2017-02-17	0	27.20	27.15	27.20	26.90	27.35	898,190	24,398,951	27.165	23.45	23.41	23.45	23.19	23.58	1,041,855	23.419	0.18%
2017-02-16	0	27.15	27.00	27.15	26.50	27.15	938,200	25,189,787	26.849	23.41	23.28	23.41	22.85	23.41	1,088,264	23.147	1.31%
2017-02-15	0	26.80	26.75	26.80	26.70	27.45	1,901,448	51,237,595	26.947	23.10	23.06	23.10	23.02	23.66	2,205,583	23.231	-1.83%
2017-02-14	0	27.30	27.25	27.30	27.20	28.00	1,002,344	27,458,260	27.394	23.54	23.49	23.54	23.45	24.14	1,162,668	23.617	-1.80%
2017-02-13	0	27.80	27.65	27.80	27.30	27.85	3,123,000	86,254,106	27.619	23.97	23.84	23.97	23.54	24.01	3,622,521	23.811	1.65%
2017-02-10	0	27.35	27.30	27.35	26.80	27.35	3,071,609	83,601,371	27.218	23.58	23.54	23.58	23.10	23.58	3,562,910	23.464	2.24%
2017-02-09	0	26.75	26.75	26.80	26.60	27.10	1,707,395	45,712,604	26.773	23.06	23.06	23.10	22.93	23.36	1,980,492	23.081	-1.65%
2017-02-08	0	27.20	27.05	27.20	26.70	27.20	1,742,740	46,948,690	26.940	23.45	23.32	23.45	23.02	23.45	2,021,490	23.225	0.37%
2017-02-07	0	27.10	27.10	27.15	26.25	27.15	2,665,000	71,594,737	26.865	23.36	23.36	23.41	22.63	23.41	3,091,265	23.160	2.85%
2017-02-06	0	26.35	26.30	26.35	26.10	26.60	1,459,000	38,326,200	26.269	22.72	22.67	22.72	22.50	22.93	1,692,366	22.647	0.19%
2017-02-03	0	26.30	26.20	26.30	26.00	26.35	1,434,373	37,535,479	26.169	22.67	22.59	22.67	22.41	22.72	1,663,800	22.560	0.96%
2017-02-02	0	26.05	26.05	26.10	26.00	26.90	1,089,023	28,430,803	26.107	22.46	22.46	22.50	22.41	23.19	1,263,211	22.507	-2.07%
2017-02-01	0	26.60	26.40	26.60	25.55	26.60	1,395,550	36,490,704	26.148	22.93	22.76	22.93	22.03	22.93	1,618,767	22.542	2.70%
2017-01-27	0	25.90	25.90	26.05	25.60	26.10	865,580	22,437,717	25.922	22.33	22.33	22.46	22.07	22.50	1,004,029	22.348	-1.52%
2017-01-26	0	26.30	26.25	26.30	25.90	26.55	2,176,073	57,193,502	26.283	22.67	22.63	22.67	22.33	22.89	2,524,134	22.659	0.57%
2017-01-25	0	26.15	26.10	26.15	25.80	26.40	486,500	12,721,650	26.149	22.54	22.50	22.54	22.24	22.76	564,315	22.544	0.00%
2017-01-24	0	26.15	26.05	26.15	25.85	26.25	1,544,665	40,233,724	26.047	22.54	22.46	22.54	22.29	22.63	1,791,733	22.455	1.75%
2017-01-23	0	25.70	25.70	25.85	25.65	26.00	1,268,000	32,727,187	25.810	22.16	22.16	22.29	22.11	22.41	1,470,816	22.251	-0.77%
2017-01-20	0	25.90	25.80	25.90	24.80	26.10	4,210,776	108,616,245	25.795	22.33	22.24	22.33	21.38	22.50	4,884,286	22.238	3.60%
2017-01-19	0	25.00	25.00	25.05	24.60	25.30	840,448	20,974,644	24.957	21.55	21.55	21.60	21.21	21.81	974,877	21.515	-0.60%
2017-01-18	0	25.15	25.10	25.15	24.55	25.25	3,006,500	75,256,165	25.031	21.68	21.64	21.68	21.16	21.77	3,487,387	21.580	1.62%
2017-01-17	0	24.75	24.70	24.75	23.95	24.85	1,724,094	42,460,512	24.628	21.34	21.29	21.34	20.65	21.42	1,999,861	21.232	3.13%
2017-01-16	0	24.00	24.00	24.05	23.70	24.35	325,165	7,804,527	24.002	20.69	20.69	20.73	20.43	20.99	377,175	20.692	0.42%
2017-01-13	0	23.90	23.90	23.95	23.90	24.60	1,346,745	32,459,063	24.102	20.60	20.60	20.65	20.60	21.21	1,562,156	20.778	-2.45%
2017-01-12	0	24.50	24.45	24.50	24.05	24.60	2,336,500	57,014,899	24.402	21.12	21.08	21.12	20.73	21.21	2,710,221	21.037	1.45%
2017-01-11	0	24.15	24.10	24.15	23.75	24.30	1,151,850	27,785,929	24.123	20.82	20.78	20.82	20.48	20.95	1,336,088	20.796	0.62%
2017-01-10	0	24.00	23.95	24.00	23.70	24.15	629,000	15,068,100	23.956	20.69	20.65	20.69	20.43	20.82	729,608	20.652	0.63%
2017-01-09	0	23.85	23.85	23.90	23.55	23.95	836,500	19,860,087	23.742	20.56	20.56	20.60	20.30	20.65	970,298	20.468	-0.42%
2017-01-06	0	23.95	23.90	23.95	23.85	24.10	545,215	13,045,226	23.927	20.65	20.60	20.65	20.56	20.78	632,422	20.627	-0.21%
2017-01-05	0	24.00	23.95	24.00	23.85	24.25	1,580,615	37,936,080	24.001	20.69	20.65	20.69	20.56	20.91	1,833,433	20.691	0.63%
2017-01-04	0	23.85	23.85	23.90	23.65	24.05	1,506,000	36,026,067	23.922	20.56	20.56	20.60	20.39	20.73	1,746,884	20.623	1.06%
2017-01-03	0	23.60	23.60	23.65	23.50	24.00	849,200	20,164,952	23.746	20.35	20.35	20.39	20.26	20.69	985,029	20.471	-0.63%
2016-12-30	0	23.75	23.60	23.75	23.40	23.90	742,887	17,540,384	23.611	20.48	20.35	20.48	20.17	20.60	861,711	20.355	0.64%
2016-12-29	0	23.60	23.55	23.60	23.10	23.65	1,434,861	33,455,506	23.316	20.35	20.30	20.35	19.91	20.39	1,664,366	20.101	2.16%
2016-12-28	0	23.10	23.10	23.20	22.60	23.30	1,355,705	31,332,839	23.112	19.91	19.91	20.00	19.48	20.09	1,572,549	19.925	1.76%
2016-12-23	0	22.70	22.70	22.75	22.50	23.25	2,152,200	49,019,890	22.777	19.57	19.57	19.61	19.40	20.04	2,496,443	19.636	-2.16%
2016-12-22	0	23.20	23.20	23.25	23.10	23.65	1,536,728	35,780,694	23.284	20.00	20.00	20.04	19.91	20.39	1,782,526	20.073	-0.64%
2016-12-21	0	23.35	23.35	23.50	23.25	23.90	1,118,000	26,168,028	23.406	20.13	20.13	20.26	20.04	20.60	1,296,823	20.179	-1.48%
2016-12-20	0	23.70	23.60	23.70	23.15	23.75	1,307,820	30,760,003	23.520	20.43	20.35	20.43	19.96	20.48	1,517,005	20.277	0.42%
2016-12-19	0	23.60	23.60	23.65	23.50	23.80	945,224	22,386,514	23.684	20.35	20.35	20.39	20.26	20.52	1,096,412	20.418	-0.84%
2016-12-16	0	23.80	23.80	23.85	23.20	23.80	1,368,083	32,427,654	23.703	20.52	20.52	20.56	20.00	20.52	1,586,907	20.435	2.15%
2016-12-15	0	23.30	23.30	23.40	23.10	23.65	1,060,000	24,768,812	23.367	20.09	20.09	20.17	19.91	20.39	1,229,546	20.145	-0.64%
2016-12-14	0	23.45	23.40	23.45	23.30	24.00	997,850	23,453,447	23.504	20.22	20.17	20.22	20.09	20.69	1,157,455	20.263	-1.05%
2016-12-13	0	23.70	23.60	23.70	23.35	24.05	1,251,681	29,631,298	23.673	20.43	20.35	20.43	20.13	20.73	1,451,886	20.409	-0.21%
2016-12-12	0	23.75	23.70	23.75	23.70	24.35	2,226,500	53,271,337	23.926	20.48	20.43	20.48	20.43	20.99	2,582,627	20.627	-1.86%
2016-12-09	0	24.20	24.20	24.25	24.00	24.40	1,704,802	41,249,742	24.196	20.86	20.86	20.91	20.69	21.04	1,977,484	20.860	0.21%
2016-12-08	0	24.15	24.10	24.15	24.10	24.45	1,429,630	34,668,791	24.250	20.82	20.78	20.82	20.78	21.08	1,658,298	20.906	0.21%
2016-12-07	0	24.10	24.10	24.20	23.90	24.30	1,006,394	24,316,543	24.162	20.78	20.78	20.86	20.60	20.95	1,167,366	20.830	0.42%
2016-12-06	0	24.00	24.00	24.05	23.50	24.20	1,121,390	26,868,559	23.960	20.69	20.69	20.73	20.26	20.86	1,300,755	20.656	0.00%
2016-12-05	0	24.00	24.00	24.05	23.60	24.25	1,285,705	30,803,758	23.959	20.69	20.69	20.73	20.35	20.91	1,491,353	20.655	0.84%
2016-12-02	0	23.80	23.75	23.80	23.50	24.80	1,418,535	33,947,616	23.932	20.52	20.48	20.52	20.26	21.38	1,645,429	20.631	-1.45%
2016-12-01	0	24.15	24.10	24.15	23.90	24.70	2,067,000	49,951,584	24.166	20.82	20.78	20.82	20.60	21.29	2,397,615	20.834	-1.02%
2016-11-30	0	24.40	24.40	24.60	24.35	25.15	1,292,537	31,703,566	24.528	21.04	21.04	21.21	20.99	21.68	1,499,277	21.146	-1.21%
2016-11-29	0	24.70	24.70	24.80	24.70	25.25	1,124,487	28,085,860	24.977	21.29	21.29	21.38	21.29	21.77	1,304,348	21.532	0.41%
2016-11-28	0	24.60	24.60	24.70	24.50	24.90	1,234,500	30,503,475	24.709	21.21	21.21	21.29	21.12	21.47	1,431,957	21.302	-0.20%
2016-11-25	0	24.65	24.65	24.70	24.30	24.85	678,345	16,654,075	24.551	21.25	21.25	21.29	20.95	21.42	786,846	21.166	-0.20%
2016-11-24	0	24.70	24.55	24.70	24.40	24.70	1,308,900	32,152,522	24.565	21.29	21.16	21.29	21.04	21.29	1,518,258	21.177	0.20%
2016-11-23	0	24.65	24.55	24.65	24.35	24.75	1,510,424	37,013,601	24.505	21.25	21.16	21.25	20.99	21.34	1,752,015	21.126	0.00%
2016-11-22	0	24.65	24.60	24.65	24.30	24.65	1,326,182	32,472,890	24.486	21.25	21.21	21.25	20.95	21.25	1,538,304	21.110	0.82%
2016-11-21	0	24.45	24.30	24.45	23.85	24.50	831,058	20,175,135	24.276	21.08	20.95	21.08	20.56	21.12	963,985	20.929	1.88%
2016-11-18	0	24.00	24.00	24.05	23.85	24.20	435,785	10,475,491	24.038	20.69	20.69	20.73	20.56	20.86	505,488	20.724	-0.21%
2016-11-17	0	24.05	24.00	24.05	23.90	24.15	1,880,422	45,120,701	23.995	20.73	20.69	20.73	20.60	20.82	2,181,194	20.686	0.84%
2016-11-16	0	23.85	23.85	23.95	23.40	24.20	2,139,913	51,259,999	23.954	20.56	20.56	20.65	20.17	20.86	2,482,190	20.651	1.06%
2016-11-15	0	23.60	23.60	23.75	23.45	23.80	1,740,500	41,133,856	23.633	20.35	20.35	20.48	20.22	20.52	2,018,892	20.374	0.21%
2016-11-14	0	23.55	23.55	23.65	23.50	23.80	1,269,000	29,947,650	23.599	20.30	20.30	20.39	20.26	20.52	1,471,976	20.345	-1.26%
2016-11-11	0	23.85	23.85	24.00	23.80	24.55	996,715	23,886,798	23.966	20.56	20.56	20.69	20.52	21.16	1,156,139	20.661	-1.85%
2016-11-10	0	24.30	24.30	24.40	24.25	24.75	1,839,000	45,061,100	24.503	20.95	20.95	21.04	20.91	21.34	2,133,147	21.124	0.62%
2016-11-09	0	24.15	24.05	24.15	23.45	24.20	1,274,927	30,363,889	23.816	20.82	20.73	20.82	20.22	20.86	1,478,851	20.532	0.21%
2016-11-08	0	24.10	24.00	24.10	23.95	24.20	944,300	22,695,990	24.035	20.78	20.69	20.78	20.65	20.86	1,095,340	20.720	0.42%
2016-11-07	0	24.00	23.95	24.00	23.85	24.40	1,486,500	35,682,273	24.004	20.69	20.65	20.69	20.56	21.04	1,724,265	20.694	0.00%
2016-11-04	0	24.00	23.95	24.00	23.65	24.30	1,771,540	42,342,276	23.901	20.69	20.65	20.69	20.39	20.95	2,054,896	20.606	0.21%
2016-11-03	0	23.95	23.95	24.00	23.85	24.40	1,410,650	34,000,712	24.103	20.65	20.65	20.69	20.56	21.04	1,636,282	20.779	-1.24%
2016-11-02	0	24.25	24.20	24.35	23.95	24.65	1,833,641	44,416,771	24.223	20.91	20.86	20.99	20.65	21.25	2,126,930	20.883	0.00%
2016-11-01	0	24.25	24.25	24.30	23.85	24.40	1,379,000	33,299,375	24.148	20.91	20.91	20.95	20.56	21.04	1,599,570	20.818	1.68%
2016-10-31	0	23.85	23.85	23.90	23.75	24.55	1,565,181	37,716,685	24.097	20.56	20.56	20.60	20.48	21.16	1,815,530	20.774	-2.25%
2016-10-28	0	24.40	24.30	24.40	24.10	24.85	1,837,344	45,136,667	24.566	21.04	20.95	21.04	20.78	21.42	2,131,226	21.179	-1.21%
2016-10-27	0	24.70	24.60	24.70	24.40	24.90	1,810,500	44,405,025	24.526	21.29	21.21	21.29	21.04	21.47	2,100,088	21.144	0.20%
2016-10-26	0	24.65	24.65	24.75	24.25	24.95	1,058,705	26,042,083	24.598	21.25	21.25	21.34	20.91	21.51	1,228,044	21.206	-0.80%
2016-10-25	0	24.85	24.80	24.85	24.35	24.85	1,902,000	47,033,728	24.729	21.42	21.38	21.42	20.99	21.42	2,206,223	21.319	1.84%
2016-10-24	0	24.40	24.40	24.45	24.05	24.40	1,970,620	47,766,499	24.239	21.04	21.04	21.08	20.73	21.04	2,285,819	20.897	1.04%
2016-10-20	0	24.15	24.15	24.20	23.95	24.30	1,138,906	27,434,447	24.088	20.82	20.82	20.86	20.65	20.95	1,321,073	20.767	0.84%
2016-10-19	0	23.95	23.90	23.95	23.75	24.20	1,426,500	34,270,637	24.024	20.65	20.60	20.65	20.48	20.86	1,654,668	20.711	0.42%
2016-10-18	0	23.85	23.85	23.90	23.30	24.00	2,874,250	68,104,702	23.695	20.56	20.56	20.60	20.09	20.69	3,333,984	20.427	1.27%
2016-10-17	0	23.55	23.45	23.55	23.30	23.70	1,537,500	36,096,812	23.478	20.30	20.22	20.30	20.09	20.43	1,783,422	20.240	-0.84%
2016-10-14	0	23.75	23.65	23.75	23.50	24.00	2,148,250	50,950,561	23.717	20.48	20.39	20.48	20.26	20.69	2,491,861	20.447	0.00%
2016-10-13	0	23.75	23.65	23.75	23.65	24.90	2,355,250	56,495,237	23.987	20.48	20.39	20.48	20.39	21.47	2,731,970	20.679	-4.04%
2016-10-12	0	24.75	24.70	24.75	24.20	25.05	1,174,000	28,768,850	24.505	21.34	21.29	21.34	20.86	21.60	1,361,780	21.126	-1.00%
2016-10-11	0	25.00	25.00	25.10	24.80	25.35	1,839,500	46,062,000	25.041	21.55	21.55	21.64	21.38	21.85	2,133,727	21.588	-0.60%
2016-10-07	0	25.15	24.95	25.15	24.65	25.25	883,000	22,126,637	25.059	21.68	21.51	21.68	21.25	21.77	1,024,235	21.603	0.60%
2016-10-06	0	25.00	25.00	25.10	24.90	25.60	1,359,789	34,474,662	25.353	21.55	21.55	21.64	21.47	22.07	1,577,286	21.857	-0.20%
2016-10-05	0	25.05	25.00	25.05	24.05	25.05	1,159,020	28,832,871	24.877	21.60	21.55	21.60	20.73	21.60	1,344,404	21.447	3.30%
2016-10-04	0	24.25	24.25	24.40	24.15	24.95	1,419,000	34,767,825	24.502	20.91	20.91	21.04	20.82	21.51	1,645,968	21.123	1.04%
2016-10-03	0	24.00	24.00	24.15	23.95	24.35	871,500	20,962,974	24.054	20.69	20.69	20.82	20.65	20.99	1,010,896	20.737	-0.41%
2016-09-30	0	24.10	24.10	24.15	24.00	24.40	1,060,630	25,662,594	24.196	20.78	20.78	20.82	20.69	21.04	1,230,277	20.859	-1.43%
2016-09-29	0	24.45	24.40	24.45	23.90	24.55	1,620,845	39,281,507	24.235	21.08	21.04	21.08	20.60	21.16	1,880,098	20.893	2.09%
2016-09-28	0	23.95	23.95	24.10	23.85	24.40	1,099,246	26,473,799	24.084	20.65	20.65	20.78	20.56	21.04	1,275,070	20.763	-1.84%
2016-09-27	0	24.40	24.15	24.40	23.40	24.40	1,764,400	42,438,535	24.053	21.04	20.82	21.04	20.17	21.04	2,046,614	20.736	3.61%
2016-09-26	0	23.55	23.50	23.55	23.15	24.05	1,769,000	41,737,275	23.594	20.30	20.26	20.30	19.96	20.73	2,051,950	20.340	-1.88%
2016-09-23	0	24.00	23.90	24.00	23.75	24.35	1,683,000	40,473,862	24.049	20.69	20.60	20.69	20.48	20.99	1,952,195	20.732	0.21%
2016-09-22	0	23.95	23.95	24.05	23.85	24.55	1,958,000	47,229,950	24.122	20.65	20.65	20.73	20.56	21.16	2,271,181	20.795	0.00%
2016-09-21	0	23.95	23.95	24.10	23.90	24.65	2,519,500	61,052,637	24.232	20.65	20.65	20.78	20.60	21.25	2,922,492	20.891	-3.04%
2016-09-20	0	24.70	24.65	24.70	23.55	24.70	3,512,795	85,277,316	24.276	21.29	21.25	21.29	20.30	21.29	4,074,664	20.929	2.49%
2016-09-19	0	24.10	23.90	24.10	23.25	24.10	1,524,925	36,207,795	23.744	20.78	20.60	20.78	20.04	20.78	1,768,836	20.470	3.43%
2016-09-15	0	23.30	23.30	23.35	23.05	23.50	696,541	16,187,464	23.240	20.09	20.09	20.13	19.87	20.26	807,952	20.035	-0.43%
2016-09-14	0	23.40	23.25	23.40	23.20	23.80	947,980	22,238,857	23.459	20.17	20.04	20.17	20.00	20.52	1,099,609	20.224	0.21%
2016-09-13	0	23.35	23.25	23.35	23.05	24.20	1,586,845	37,157,152	23.416	20.13	20.04	20.13	19.87	20.86	1,840,660	20.187	-0.43%
2016-09-12	0	23.45	23.45	23.50	23.20	23.75	4,771,938	112,105,650	23.493	20.22	20.22	20.26	20.00	20.48	5,535,206	20.253	-1.88%
2016-09-09	0	23.90	23.90	24.00	23.80	24.80	4,423,656	108,001,722	24.415	20.60	20.60	20.69	20.52	21.38	5,131,216	21.048	-0.21%
2016-09-08	0	23.95	23.95	24.05	23.50	24.15	3,615,987	86,256,488	23.854	20.65	20.65	20.73	20.26	20.82	4,194,361	20.565	-0.62%
2016-09-07	0	24.10	24.00	24.10	23.85	24.20	2,036,765	48,912,594	24.015	20.78	20.69	20.78	20.56	20.86	2,362,544	20.703	0.42%
2016-09-06	0	24.00	23.85	24.00	23.70	24.00	1,710,500	40,819,287	23.864	20.69	20.56	20.69	20.43	20.69	1,984,093	20.573	0.42%
2016-09-05	0	23.90	23.90	24.00	23.60	24.10	2,243,500	53,525,722	23.858	20.60	20.60	20.69	20.35	20.78	2,602,346	20.568	0.21%
2016-09-02	0	23.85	23.70	23.85	22.95	23.85	2,869,346	67,485,502	23.520	20.56	20.43	20.56	19.79	20.56	3,328,296	20.276	1.92%
2016-09-01	0	23.40	23.35	23.40	22.30	23.70	5,767,000	133,880,330	23.215	20.17	20.13	20.17	19.22	20.43	6,689,427	20.014	4.00%
2016-08-31	0	22.50	22.50	22.55	21.80	22.50	2,198,674	48,814,972	22.202	19.40	19.40	19.44	18.79	19.40	2,550,350	19.140	0.22%
2016-08-30	0	22.45	22.45	22.65	22.40	22.80	1,961,315	44,343,514	22.609	19.35	19.35	19.53	19.31	19.66	2,275,026	19.491	0.22%
2016-08-29	0	22.40	22.35	22.40	22.10	22.80	1,814,650	40,564,367	22.354	19.31	19.27	19.31	19.05	19.66	2,104,902	19.271	-1.10%
2016-08-26	0	22.65	22.60	22.65	21.45	22.65	4,068,000	90,674,999	22.290	19.53	19.48	19.53	18.49	19.53	4,718,673	19.216	6.34%
2016-08-25	0	21.30	21.30	21.35	21.20	22.20	4,636,000	100,925,775	21.770	18.36	18.36	18.41	18.28	19.14	5,377,525	18.768	-2.74%
2016-08-24	0	21.90	21.80	21.90	20.45	21.90	9,021,500	193,456,112	21.444	18.88	18.79	18.88	17.63	18.88	10,464,482	18.487	8.68%
2016-08-23	0	20.15	20.00	20.15	19.94	20.40	2,120,500	42,545,232	20.064	17.37	17.24	17.37	17.19	17.59	2,459,672	17.297	-0.98%
2016-08-22	0	20.35	20.30	20.35	20.00	20.35	1,125,501	22,629,457	20.106	17.54	17.50	17.54	17.24	17.54	1,305,524	17.334	0.99%
2016-08-19	0	20.15	20.05	20.15	19.84	20.30	1,588,000	31,731,855	19.982	17.37	17.29	17.37	17.10	17.50	1,841,999	17.227	0.75%
2016-08-18	0	20.00	20.00	20.10	19.84	20.20	1,759,500	35,198,020	20.005	17.24	17.24	17.33	17.10	17.41	2,040,931	17.246	-0.74%
2016-08-17	0	20.15	20.10	20.15	20.00	20.50	2,974,400	59,869,920	20.128	17.37	17.33	17.37	17.24	17.67	3,450,153	17.353	0.75%
2016-08-16	0	20.00	20.00	20.10	19.60	20.45	5,193,500	103,891,440	20.004	17.24	17.24	17.33	16.90	17.63	6,024,196	17.246	2.77%
2016-08-15	0	19.46	19.44	19.46	19.22	19.58	3,423,500	66,351,021	19.381	16.78	16.76	16.78	16.57	16.88	3,971,086	16.709	1.88%
2016-08-12	0	19.10	19.08	19.10	19.02	19.34	4,772,700	91,157,890	19.100	16.47	16.45	16.47	16.40	16.67	5,536,090	16.466	0.53%
2016-08-11	0	19.00	18.98	19.00	18.80	19.16	3,570,000	67,741,100	18.975	16.38	16.36	16.38	16.21	16.52	4,141,019	16.359	0.96%
2016-08-10	0	18.82	18.82	18.88	18.80	19.28	2,951,130	56,191,599	19.041	16.22	16.22	16.28	16.21	16.62	3,423,161	16.415	-1.16%
2016-08-09	0	19.04	18.98	19.04	18.88	19.16	1,562,500	29,737,100	19.032	16.41	16.36	16.41	16.28	16.52	1,812,421	16.407	0.32%
2016-08-08	0	18.98	18.90	18.98	18.42	18.98	2,603,419	48,830,776	18.756	16.36	16.29	16.36	15.88	16.36	3,019,834	16.170	2.26%
2016-08-05	0	18.56	18.56	18.60	18.40	18.78	2,440,600	45,412,555	18.607	16.00	16.00	16.04	15.86	16.19	2,830,972	16.041	0.76%
2016-08-04	0	18.42	18.40	18.42	18.32	18.60	2,033,275	37,490,524	18.439	15.88	15.86	15.88	15.79	16.04	2,358,496	15.896	-0.32%
2016-08-03	0	18.48	18.34	18.48	18.32	18.64	6,801,350	125,374,860	18.434	15.93	15.81	15.93	15.79	16.07	7,889,221	15.892	-1.70%
2016-08-01	0	18.80	18.72	18.80	18.62	19.28	3,208,500	60,235,118	18.774	16.21	16.14	16.21	16.05	16.62	3,721,697	16.185	-1.16%
2016-07-29	0	19.02	19.02	19.18	19.02	20.50	3,150,635	61,554,286	19.537	16.40	16.40	16.54	16.40	17.67	3,654,577	16.843	-4.52%
2016-07-28	1	-	-	-	-	-	0	0	-	17.17	-	-	-	-	0	-	0.00%
2016-07-27	0	19.92	19.90	19.92	19.50	20.10	1,164,200	23,142,308	19.878	17.17	17.16	17.17	16.81	17.33	1,350,413	17.137	0.30%
2016-07-26	0	19.86	19.74	19.86	19.60	20.05	816,758	16,192,963	19.826	17.12	17.02	17.12	16.90	17.29	947,398	17.092	0.20%
2016-07-25	0	19.82	19.76	19.82	19.66	19.88	454,000	8,994,985	19.813	17.09	17.04	17.09	16.95	17.14	526,617	17.081	0.81%
2016-07-22	0	19.66	19.62	19.68	19.58	20.00	1,095,404	21,640,295	19.756	16.95	16.91	16.97	16.88	17.24	1,270,613	17.031	-1.01%
2016-07-21	0	19.86	19.84	19.86	19.78	19.90	2,252,712	44,706,017	19.845	17.12	17.10	17.12	17.05	17.16	2,613,032	17.109	0.30%
2016-07-20	0	19.80	19.72	19.80	19.58	19.98	2,191,000	43,345,068	19.783	17.07	17.00	17.07	16.88	17.22	2,541,449	17.055	1.23%
2016-07-19	0	19.56	19.48	19.60	19.30	19.60	2,944,542	57,270,498	19.450	16.86	16.79	16.90	16.64	16.90	3,415,519	16.768	-0.10%
2016-07-18	0	19.58	19.52	19.58	19.52	19.96	776,233	15,265,754	19.667	16.88	16.83	16.88	16.83	17.21	900,391	16.955	-1.51%
2016-07-15	0	19.88	19.84	19.86	19.74	20.10	976,550	19,418,380	19.885	17.14	17.10	17.12	17.02	17.33	1,132,748	17.143	0.81%
2016-07-14	0	19.72	19.72	19.74	19.56	19.82	596,000	11,761,610	19.734	17.00	17.00	17.02	16.86	17.09	691,330	17.013	-0.40%
2016-07-13	0	19.80	19.78	19.80	19.60	20.05	1,560,000	30,911,015	19.815	17.07	17.05	17.07	16.90	17.29	1,809,521	17.082	0.61%
2016-07-12	0	19.68	19.60	19.68	19.28	19.72	1,608,500	31,437,292	19.545	16.97	16.90	16.97	16.62	17.00	1,865,778	16.849	1.44%
2016-07-11	0	19.40	19.38	19.40	18.78	19.40	1,657,570	31,865,507	19.224	16.72	16.71	16.72	16.19	16.72	1,922,697	16.573	4.86%
2016-07-08	0	18.50	18.40	18.50	18.40	18.66	1,305,936	24,172,917	18.510	15.95	15.86	15.95	15.86	16.09	1,514,819	15.958	-0.64%
2016-07-07	0	18.62	18.60	18.62	18.38	18.80	1,687,000	31,396,015	18.611	16.05	16.04	16.05	15.85	16.21	1,956,834	16.044	1.53%
2016-07-06	0	18.34	18.32	18.38	18.28	18.76	2,462,700	45,264,465	18.380	15.81	15.79	15.85	15.76	16.17	2,856,607	15.846	-2.55%
2016-07-05	0	18.82	18.70	18.82	18.66	19.12	1,480,500	27,986,390	18.903	16.22	16.12	16.22	16.09	16.48	1,717,305	16.297	-0.63%
2016-07-04	0	18.94	18.92	18.94	18.60	19.08	2,110,500	39,893,213	18.902	16.33	16.31	16.33	16.04	16.45	2,448,073	16.296	0.21%
2016-06-30	0	18.90	18.88	18.90	18.52	19.00	2,846,398	53,643,478	18.846	16.29	16.28	16.29	15.97	16.38	3,301,677	16.247	2.49%
2016-06-29	0	18.44	18.42	18.52	18.32	18.52	1,574,500	29,027,950	18.436	15.90	15.88	15.97	15.79	15.97	1,826,340	15.894	0.88%
2016-06-28	0	18.28	18.28	18.34	18.20	18.34	778,000	14,226,410	18.286	15.76	15.76	15.81	15.69	15.81	902,440	15.764	-1.08%
2016-06-27	0	18.48	18.46	18.48	18.28	18.64	990,000	18,284,330	18.469	15.93	15.91	15.93	15.76	16.07	1,148,350	15.922	0.43%
2016-06-24	0	18.40	18.40	18.44	17.88	18.72	1,588,500	29,011,685	18.264	15.86	15.86	15.90	15.41	16.14	1,842,579	15.745	-1.71%
2016-06-23	0	18.72	18.70	18.74	18.56	18.88	963,000	18,000,210	18.692	16.14	16.12	16.16	16.00	16.28	1,117,031	16.114	-0.64%
2016-06-22	0	18.84	18.84	18.88	18.74	18.90	749,092	14,095,099	18.816	16.24	16.24	16.28	16.16	16.29	868,909	16.222	0.32%
2016-06-21	0	18.78	18.76	18.78	18.50	18.80	897,500	16,739,100	18.651	16.19	16.17	16.19	15.95	16.21	1,041,054	16.079	0.97%
2016-06-20	0	18.60	18.60	18.62	18.50	18.78	886,500	16,497,434	18.610	16.04	16.04	16.05	15.95	16.19	1,028,295	16.043	0.00%
2016-06-17	0	18.60	18.54	18.64	18.42	18.98	1,869,657	34,962,827	18.700	16.04	15.98	16.07	15.88	16.36	2,168,707	16.122	-0.96%
2016-06-16	0	18.78	18.68	18.78	18.64	19.68	995,731	18,783,798	18.864	16.19	16.10	16.19	16.07	16.97	1,154,997	16.263	-3.99%
2016-06-15	0	19.56	19.42	19.52	19.28	19.60	1,289,716	25,128,262	19.484	16.86	16.74	16.83	16.62	16.90	1,496,005	16.797	0.72%
2016-06-14	0	19.42	19.38	19.44	18.92	19.54	1,382,500	26,691,148	19.306	16.74	16.71	16.76	16.31	16.85	1,603,630	16.644	3.07%
2016-06-13	0	19.22	19.20	19.22	19.02	19.86	3,577,000	70,351,416	19.668	16.24	16.23	16.24	16.07	16.78	4,232,377	16.622	-4.14%
2016-06-10	0	20.05	20.00	20.05	19.96	20.55	869,000	17,719,022	20.390	16.95	16.90	16.95	16.87	17.37	1,028,218	17.233	-2.43%
2016-06-08	0	20.55	20.50	20.60	20.35	20.65	326,000	6,704,550	20.566	17.37	17.33	17.41	17.20	17.45	385,730	17.381	0.74%
2016-06-07	0	20.40	20.35	20.40	20.30	20.80	1,512,998	31,001,006	20.490	17.24	17.20	17.24	17.16	17.58	1,790,209	17.317	0.74%
2016-06-06	0	20.25	20.15	20.25	20.05	20.60	1,355,900	27,505,056	20.286	17.11	17.03	17.11	16.95	17.41	1,604,327	17.144	0.25%
2016-06-03	0	20.20	20.15	20.30	19.92	20.45	872,000	17,603,504	20.188	17.07	17.03	17.16	16.84	17.28	1,031,768	17.062	1.10%
2016-06-02	0	19.98	19.96	19.98	19.88	20.35	531,500	10,670,512	20.076	16.89	16.87	16.89	16.80	17.20	628,881	16.967	-0.10%
2016-06-01	0	20.00	20.00	20.05	20.00	20.45	806,427	16,277,846	20.185	16.90	16.90	16.95	16.90	17.28	954,180	17.060	-0.99%
2016-05-31	0	20.20	20.10	20.15	19.76	20.35	2,058,531	41,405,987	20.114	17.07	16.99	17.03	16.70	17.20	2,435,694	17.000	1.00%
2016-05-30	0	20.00	19.96	20.05	19.40	20.05	925,581	18,289,109	19.760	16.90	16.87	16.95	16.40	16.95	1,095,166	16.700	2.67%
2016-05-27	0	19.48	19.34	19.50	19.20	19.62	801,533	15,620,900	19.489	16.46	16.35	16.48	16.23	16.58	948,390	16.471	1.99%
2016-05-26	0	19.10	19.10	19.18	19.02	19.58	1,208,998	23,153,642	19.151	16.14	16.14	16.21	16.07	16.55	1,430,510	16.186	-0.52%
2016-05-25	0	19.20	19.18	19.22	19.20	20.00	999,597	19,531,875	19.540	16.23	16.21	16.24	16.23	16.90	1,182,743	16.514	-3.42%
2016-05-24	0	19.88	19.84	19.88	19.22	19.98	1,011,220	19,838,507	19.618	16.80	16.77	16.80	16.24	16.89	1,196,495	16.581	2.26%
2016-05-23	0	19.44	19.40	19.48	19.18	19.66	554,000	10,774,260	19.448	16.43	16.40	16.46	16.21	16.62	655,504	16.437	2.53%
2016-05-20	0	18.96	18.94	19.08	18.86	19.34	1,040,212	19,860,661	19.093	16.02	16.01	16.13	15.94	16.35	1,230,799	16.136	-0.94%
2016-05-19	0	19.14	19.14	19.24	19.06	19.38	320,000	6,144,900	19.203	16.18	16.18	16.26	16.11	16.38	378,630	16.229	-0.31%
2016-05-18	0	19.20	19.18	19.22	19.02	19.42	494,926	9,497,582	19.190	16.23	16.21	16.24	16.07	16.41	585,606	16.218	-2.04%
2016-05-17	0	19.60	19.60	19.66	19.42	19.76	549,500	10,762,576	19.586	16.56	16.56	16.62	16.41	16.70	650,179	16.553	0.00%
2016-05-16	0	19.60	19.60	19.68	19.22	19.76	490,215	9,577,404	19.537	16.56	16.56	16.63	16.24	16.70	580,032	16.512	0.93%
2016-05-13	0	19.42	19.36	19.46	19.32	19.64	352,000	6,854,640	19.473	16.41	16.36	16.45	16.33	16.60	416,493	16.458	0.10%
2016-05-12	0	19.40	19.38	19.40	19.38	19.78	698,000	13,694,348	19.619	16.40	16.38	16.40	16.38	16.72	825,887	16.581	-1.62%
2016-05-11	0	19.72	19.70	19.80	19.50	20.00	1,000,500	19,755,191	19.745	16.67	16.65	16.73	16.48	16.90	1,183,811	16.688	0.92%
2016-05-10	0	19.54	19.54	19.56	19.32	19.70	914,000	17,870,810	19.552	16.51	16.51	16.53	16.33	16.65	1,081,463	16.525	-0.81%
2016-05-09	0	19.70	19.68	19.76	19.60	20.25	1,926,100	38,448,879	19.962	16.65	16.63	16.70	16.56	17.11	2,278,999	16.871	-2.72%
2016-05-06	0	20.25	20.25	20.30	20.25	20.80	630,000	12,812,900	20.338	17.11	17.11	17.16	17.11	17.58	745,428	17.189	-3.11%
2016-05-05	0	20.90	20.80	20.95	20.65	21.10	736,500	15,335,400	20.822	17.66	17.58	17.71	17.45	17.83	871,441	17.598	-1.18%
2016-05-04	0	21.15	21.05	21.15	20.85	21.30	401,518	8,443,672	21.029	17.87	17.79	17.87	17.62	18.00	475,084	17.773	-0.24%
2016-05-03	0	21.20	21.10	21.20	20.75	21.35	810,188	17,096,673	21.102	17.92	17.83	17.92	17.54	18.04	958,630	17.834	0.47%
2016-04-29	0	21.10	21.10	21.20	21.00	21.40	561,500	11,889,725	21.175	17.83	17.83	17.92	17.75	18.09	664,378	17.896	-0.94%
2016-04-28	0	21.30	21.20	21.30	20.95	21.75	1,155,500	24,527,375	21.227	18.00	17.92	18.00	17.71	18.38	1,367,210	17.940	-2.07%
2016-04-27	0	21.75	21.60	21.70	21.10	21.80	1,532,526	32,989,486	21.526	18.38	18.26	18.34	17.83	18.42	1,813,315	18.193	3.57%
2016-04-26	0	21.00	20.90	21.05	20.80	21.30	1,118,281	23,468,963	20.987	17.75	17.66	17.79	17.58	18.00	1,323,172	17.737	-1.41%
2016-04-25	0	21.30	21.25	21.30	21.15	21.50	547,500	11,665,275	21.306	18.00	17.96	18.00	17.87	18.17	647,813	18.007	-1.16%
2016-04-22	0	21.55	21.45	21.65	21.40	21.90	576,500	12,502,125	21.686	18.21	18.13	18.30	18.09	18.51	682,126	18.328	-1.60%
2016-04-21	0	21.90	21.75	21.90	21.60	22.00	983,358	21,314,816	21.676	18.51	18.38	18.51	18.26	18.59	1,163,528	18.319	1.86%
2016-04-20	0	21.50	21.45	21.50	21.20	21.95	1,688,775	36,464,679	21.592	18.17	18.13	18.17	17.92	18.55	1,998,192	18.249	-1.38%
2016-04-19	0	21.80	21.75	21.80	21.70	22.00	1,039,918	22,661,795	21.792	18.42	18.38	18.42	18.34	18.59	1,230,451	18.417	0.00%
2016-04-18	0	21.80	21.85	21.90	21.55	22.00	993,131	21,668,648	21.819	18.42	18.47	18.51	18.21	18.59	1,175,092	18.440	-1.13%
2016-04-15	0	22.05	21.95	22.00	21.85	22.15	588,000	12,930,767	21.991	18.64	18.55	18.59	18.47	18.72	695,733	18.586	0.23%
2016-04-14	0	22.00	21.85	22.05	21.75	22.20	1,683,030	36,958,797	21.960	18.59	18.47	18.64	18.38	18.76	1,991,394	18.559	2.09%
2016-04-13	0	21.55	21.45	21.60	21.15	21.65	1,278,500	27,434,305	21.458	18.21	18.13	18.26	17.87	18.30	1,512,746	18.135	1.17%
2016-04-12	0	21.30	21.25	21.30	21.10	21.30	473,295	10,035,325	21.203	18.00	17.96	18.00	17.83	18.00	560,012	17.920	-0.23%
2016-04-11	0	21.35	21.25	21.35	20.55	21.35	1,020,380	21,534,616	21.105	18.04	17.96	18.04	17.37	18.04	1,207,334	17.837	3.39%
2016-04-08	0	20.65	20.65	20.80	20.35	20.80	961,000	19,765,662	20.568	17.45	17.45	17.58	17.20	17.58	1,137,074	17.383	-1.20%
2016-04-07	0	20.90	20.90	21.00	20.70	21.45	990,500	20,793,625	20.993	17.66	17.66	17.75	17.49	18.13	1,171,979	17.742	-0.48%
2016-04-06	0	21.00	20.90	21.05	20.35	21.15	764,393	15,965,854	20.887	17.75	17.66	17.79	17.20	17.87	904,445	17.653	1.69%
2016-04-05	0	20.65	20.60	20.70	20.30	20.80	645,000	13,258,378	20.556	17.45	17.41	17.49	17.16	17.58	763,177	17.373	-0.72%
2016-04-01	0	20.80	20.75	20.85	20.60	21.40	1,712,051	35,692,188	20.848	17.58	17.54	17.62	17.41	18.09	2,025,732	17.619	-2.80%
2016-03-31	0	21.40	21.35	21.45	20.15	21.45	3,380,500	70,528,021	20.863	18.09	18.04	18.13	17.03	18.13	3,999,874	17.633	6.47%
2016-03-30	0	20.10	20.05	20.15	19.78	20.55	1,919,878	38,513,979	20.061	16.99	16.95	17.03	16.72	17.37	2,271,637	16.954	1.01%
2016-03-29	0	19.90	19.80	19.90	19.60	20.55	961,000	19,181,505	19.960	16.82	16.73	16.82	16.56	17.37	1,137,074	16.869	-1.73%
2016-03-24	0	20.25	20.05	20.30	20.00	20.45	1,152,000	23,351,100	20.270	17.11	16.95	17.16	16.90	17.28	1,363,069	17.131	-0.98%
2016-03-23	0	20.45	20.45	20.50	20.00	20.95	1,612,500	32,771,019	20.323	17.28	17.28	17.33	16.90	17.71	1,907,942	17.176	-0.49%
2016-03-22	0	20.55	20.55	20.60	20.00	20.65	1,357,000	27,596,674	20.337	17.37	17.37	17.41	16.90	17.45	1,605,629	17.187	0.98%
2016-03-21	0	20.35	20.35	20.40	19.14	20.70	4,307,500	87,181,352	20.239	17.20	17.20	17.24	16.18	17.49	5,096,719	17.105	6.66%
2016-03-18	0	19.08	19.08	19.14	18.60	19.14	1,025,376	19,444,481	18.963	16.13	16.13	16.18	15.72	16.18	1,213,245	16.027	2.80%
2016-03-17	0	18.56	18.52	18.58	18.40	18.68	917,000	16,970,685	18.507	15.69	15.65	15.70	15.55	15.79	1,085,012	15.641	0.76%
2016-03-16	0	18.42	18.32	18.44	18.20	18.68	845,500	15,580,660	18.428	15.57	15.48	15.58	15.38	15.79	1,000,412	15.574	-1.71%
2016-03-15	0	18.74	18.72	18.76	18.62	19.00	398,000	7,459,463	18.742	15.84	15.82	15.86	15.74	16.06	470,921	15.840	-1.06%
2016-03-14	0	18.94	18.92	18.94	18.90	19.40	693,180	13,289,237	19.171	16.01	15.99	16.01	15.97	16.40	820,184	16.203	0.21%
2016-03-11	0	18.90	18.80	18.92	18.50	18.98	867,428	16,272,913	18.760	15.97	15.89	15.99	15.64	16.04	1,026,358	15.855	0.43%
2016-03-10	0	18.82	18.80	18.86	18.72	18.90	922,763	17,346,225	18.798	15.91	15.89	15.94	15.82	15.97	1,091,831	15.887	0.00%
2016-03-09	0	18.82	18.78	18.84	18.34	18.86	716,000	13,342,365	18.635	15.91	15.87	15.92	15.50	15.94	847,185	15.749	0.21%
2016-03-08	0	18.78	18.80	18.84	18.54	19.12	1,409,142	26,327,646	18.684	15.87	15.89	15.92	15.67	16.16	1,667,324	15.790	-2.39%
2016-03-07	0	19.24	19.24	19.26	18.84	19.34	1,266,245	24,176,190	19.093	16.26	16.26	16.28	15.92	16.35	1,498,246	16.136	2.23%
2016-03-04	0	18.82	18.76	18.82	18.44	18.82	1,287,051	24,045,499	18.683	15.91	15.86	15.91	15.58	15.91	1,522,864	15.790	1.40%
2016-03-03	0	18.56	18.56	18.64	18.18	18.86	2,008,000	37,119,930	18.486	15.69	15.69	15.75	15.36	15.94	2,375,905	15.623	-0.64%
2016-03-02	0	18.68	18.66	18.68	18.24	18.84	1,012,522	18,906,401	18.673	15.79	15.77	15.79	15.42	15.92	1,198,036	15.781	1.08%
2016-03-01	0	18.48	18.42	18.50	17.96	18.58	2,142,000	38,904,574	18.163	15.62	15.57	15.64	15.18	15.70	2,534,456	15.350	2.55%
2016-02-29	0	18.02	18.12	18.14	17.90	18.44	1,918,400	34,711,256	18.094	15.23	15.31	15.33	15.13	15.58	2,269,889	15.292	-0.44%
2016-02-26	0	18.10	18.10	18.14	17.82	18.34	504,497	9,113,566	18.065	15.30	15.30	15.33	15.06	15.50	596,931	15.267	0.67%
2016-02-25	0	17.98	17.88	18.00	17.56	18.34	1,514,059	27,070,296	17.879	15.20	15.11	15.21	14.84	15.50	1,791,464	15.111	-1.96%
2016-02-24	0	18.34	18.32	18.38	18.04	18.98	967,500	17,773,790	18.371	15.50	15.48	15.53	15.25	16.04	1,144,765	15.526	-2.55%
2016-02-23	0	18.82	18.80	18.82	18.44	19.14	1,155,500	21,727,965	18.804	15.91	15.89	15.91	15.58	16.18	1,367,210	15.892	1.62%
2016-02-22	0	18.52	18.50	18.52	18.24	18.56	643,500	11,824,370	18.375	15.65	15.64	15.65	15.42	15.69	761,402	15.530	0.54%
2016-02-19	0	18.42	18.38	18.42	18.00	18.42	1,696,332	30,669,771	18.080	15.57	15.53	15.57	15.21	15.57	2,007,133	15.280	2.33%
2016-02-18	0	18.00	18.00	18.02	17.60	18.04	1,481,000	26,485,935	17.884	15.21	15.21	15.23	14.87	15.25	1,752,348	15.115	2.51%
2016-02-17	0	17.56	17.42	17.58	17.34	18.30	2,692,062	47,427,039	17.617	14.84	14.72	14.86	14.65	15.47	3,185,301	14.889	-2.44%
2016-02-16	0	18.00	18.00	18.02	17.38	18.24	1,568,550	28,233,121	18.000	15.21	15.21	15.23	14.69	15.42	1,855,939	15.212	3.09%
2016-02-15	0	17.46	17.48	17.50	16.96	17.66	1,199,000	20,927,945	17.455	14.76	14.77	14.79	14.33	14.93	1,418,680	14.752	2.95%
2016-02-12	0	16.96	16.94	16.96	16.70	17.40	1,863,197	31,570,018	16.944	14.33	14.32	14.33	14.11	14.71	2,204,571	14.320	0.71%
2016-02-11	0	16.84	16.84	16.86	16.60	17.18	620,500	10,466,165	16.867	14.23	14.23	14.25	14.03	14.52	734,188	14.255	-3.22%
2016-02-05	0	17.40	17.30	17.40	17.26	17.76	1,914,000	33,328,995	17.413	14.71	14.62	14.71	14.59	15.01	2,264,682	14.717	-0.46%
2016-02-04	0	17.48	17.36	17.50	17.20	17.54	1,097,550	19,073,645	17.378	14.77	14.67	14.79	14.54	14.82	1,298,643	14.687	-0.23%
2016-02-03	0	17.52	17.48	17.52	17.26	17.98	1,417,288	24,821,704	17.514	14.81	14.77	14.81	14.59	15.20	1,676,963	14.802	-4.16%
2016-02-02	0	18.28	18.26	18.28	18.00	18.70	3,533,500	65,106,661	18.426	15.45	15.43	15.45	15.21	15.80	4,180,907	15.572	0.88%
2016-02-01	0	18.12	18.06	18.12	17.66	18.34	2,251,540	40,511,382	17.993	15.31	15.26	15.31	14.93	15.50	2,664,066	15.207	-2.27%
2016-01-29	0	18.54	18.46	18.58	17.58	18.74	6,050,510	110,807,488	18.314	15.67	15.60	15.70	14.86	15.84	7,159,082	15.478	5.58%
2016-01-28	0	17.56	17.52	17.58	16.58	17.58	3,264,500	56,171,025	17.207	14.84	14.81	14.86	14.01	14.86	3,862,620	14.542	5.28%
2016-01-27	0	16.68	16.66	16.72	16.48	17.16	2,110,491	35,166,115	16.663	14.10	14.08	14.13	13.93	14.50	2,497,174	14.082	0.24%
2016-01-26	0	16.64	16.58	16.66	16.60	17.00	4,820,500	80,893,275	16.781	14.06	14.01	14.08	14.03	14.37	5,703,710	14.183	-0.95%
2016-01-25	0	16.80	16.72	16.80	16.62	17.10	1,698,900	28,629,966	16.852	14.20	14.13	14.20	14.05	14.45	2,010,172	14.243	0.00%
2016-01-22	0	16.80	16.78	16.82	16.34	16.98	4,390,100	73,151,580	16.663	14.20	14.18	14.22	13.81	14.35	5,194,452	14.083	2.56%
2016-01-21	0	16.38	16.38	16.40	16.32	17.24	2,874,500	47,891,465	16.661	13.84	13.84	13.86	13.79	14.57	3,401,165	14.081	-2.27%
2016-01-20	0	16.76	16.76	16.82	16.70	17.58	4,804,409	81,521,589	16.968	14.16	14.16	14.22	14.11	14.86	5,684,671	14.341	-4.45%
2016-01-19	0	17.54	17.42	17.56	17.10	17.68	9,960,000	173,366,535	17.406	14.82	14.72	14.84	14.45	14.94	11,784,867	14.711	5.41%
2016-01-18	0	16.64	16.58	16.60	16.50	18.86	9,016,100	156,856,066	17.397	14.06	14.01	14.03	13.95	15.94	10,668,026	14.703	-11.40%
2016-01-15	0	18.78	18.78	18.80	18.70	19.64	2,020,215	38,554,964	19.085	15.87	15.87	15.89	15.80	16.60	2,390,358	16.129	-3.89%
2016-01-14	0	19.54	19.48	19.58	18.72	19.68	1,645,500	31,669,500	19.246	16.51	16.46	16.55	15.82	16.63	1,946,988	16.266	0.93%
2016-01-13	0	19.36	19.32	19.40	19.20	20.25	1,430,157	28,170,629	19.698	16.36	16.33	16.40	16.23	17.11	1,692,190	16.647	-1.63%
2016-01-12	0	19.68	19.60	19.74	19.60	20.10	1,238,000	24,586,667	19.860	16.63	16.56	16.68	16.56	16.99	1,464,826	16.785	1.23%
2016-01-11	0	19.44	19.42	19.44	19.42	20.35	1,647,542	32,607,951	19.792	16.43	16.41	16.43	16.41	17.20	1,949,404	16.727	-5.17%
2016-01-08	0	20.50	20.40	20.45	19.94	20.90	2,862,319	58,394,278	20.401	17.33	17.24	17.28	16.85	17.66	3,386,752	17.242	1.74%
2016-01-07	0	20.15	20.05	20.15	20.10	21.50	2,955,989	60,030,311	20.308	17.03	16.95	17.03	16.99	18.17	3,497,584	17.163	-5.40%
2016-01-06	0	21.30	21.25	21.30	21.15	21.60	2,413,281	51,605,164	21.384	18.00	17.96	18.00	17.87	18.26	2,855,441	18.073	-1.39%
2016-01-05	0	21.60	21.50	21.65	21.00	21.80	1,590,979	34,221,812	21.510	18.26	18.17	18.30	17.75	18.42	1,882,478	18.179	0.93%
2016-01-04	0	21.40	21.35	21.50	21.25	22.60	1,579,893	34,342,036	21.737	18.09	18.04	18.17	17.96	19.10	1,869,360	18.371	-4.89%
2015-12-31	0	22.50	22.35	22.45	22.20	22.50	657,500	14,702,525	22.361	19.02	18.89	18.97	18.76	19.02	777,967	18.899	1.58%
2015-12-30	0	22.15	22.10	22.35	21.80	22.55	1,512,898	33,551,963	22.177	18.72	18.68	18.89	18.42	19.06	1,790,091	18.743	-0.23%
2015-12-29	0	22.20	22.20	22.40	22.00	22.40	885,547	19,724,473	22.274	18.76	18.76	18.93	18.59	18.93	1,047,797	18.825	0.68%
2015-12-28	0	22.05	22.05	22.20	21.90	22.75	1,401,530	31,317,445	22.345	18.64	18.64	18.76	18.51	19.23	1,658,318	18.885	-1.56%
2015-12-24	0	22.40	22.30	22.55	22.25	22.65	786,851	17,634,821	22.412	18.93	18.85	19.06	18.80	19.14	931,018	18.941	0.22%
2015-12-23	0	22.35	22.20	22.35	22.20	22.75	1,864,294	41,729,183	22.383	18.89	18.76	18.89	18.76	19.23	2,205,869	18.917	0.00%
2015-12-22	0	22.35	22.25	22.35	22.25	22.85	2,863,340	64,898,791	22.665	18.89	18.80	18.89	18.80	19.31	3,387,960	19.156	-1.11%
2015-12-21	0	22.60	22.50	22.60	21.85	22.85	4,581,040	103,210,200	22.530	19.10	19.02	19.10	18.47	19.31	5,420,376	19.041	2.96%
2015-12-18	0	21.95	21.85	22.10	21.50	22.10	3,517,887	76,674,378	21.796	18.55	18.47	18.68	18.17	18.68	4,162,433	18.421	0.23%
2015-12-17	0	21.90	21.80	21.90	21.40	22.35	5,585,500	122,938,425	22.010	18.51	18.42	18.51	18.09	18.89	6,608,873	18.602	3.06%
2015-12-16	0	21.25	21.20	21.30	21.15	22.00	4,867,684	104,792,833	21.528	17.96	17.92	18.00	17.87	18.59	5,759,539	18.195	1.19%
2015-12-15	0	21.00	20.95	21.00	20.90	22.40	7,603,053	164,607,523	21.650	17.75	17.71	17.75	17.66	18.93	8,996,081	18.298	-4.11%
2015-12-14	0	21.90	21.90	21.95	21.65	24.00	27,185,173	608,899,026	22.398	18.51	18.51	18.55	18.30	20.28	32,166,030	18.930	-12.05%
2015-12-11	1	-	-	-	-	-	0	0	-	21.04	-	-	-	-	0	-	0.00%
2015-12-10	0	24.90	24.85	25.00	24.55	25.35	1,226,530	30,486,663	24.856	21.04	21.00	21.13	20.75	21.42	1,451,254	21.007	-0.60%
2015-12-09	0	25.05	25.05	25.20	24.95	26.00	2,448,812	61,860,373	25.261	21.17	21.17	21.30	21.09	21.97	2,897,482	21.350	-3.09%
2015-12-08	0	25.85	25.75	25.85	25.75	26.30	676,125	17,511,843	25.900	21.85	21.76	21.85	21.76	22.23	800,004	21.890	-1.52%
2015-12-07	0	26.25	26.20	26.25	26.15	27.05	1,766,000	46,891,088	26.552	22.19	22.14	22.19	22.10	22.86	2,089,566	22.441	-2.78%
2015-12-04	0	27.00	26.95	27.00	26.00	27.00	1,938,000	51,324,770	26.483	22.82	22.78	22.82	21.97	22.82	2,293,080	22.382	2.08%
2015-12-03	0	26.45	26.35	26.50	25.95	26.50	1,509,650	39,748,658	26.330	22.35	22.27	22.40	21.93	22.40	1,786,247	22.253	1.73%
2015-12-02	0	26.00	26.10	26.15	25.55	26.20	1,404,120	36,455,588	25.963	21.97	22.06	22.10	21.59	22.14	1,661,382	21.943	1.56%
2015-12-01	0	25.60	25.55	25.65	25.10	25.65	754,755	19,238,978	25.490	21.64	21.59	21.68	21.21	21.68	893,041	21.543	1.99%
2015-11-30	0	25.10	24.95	25.20	24.75	25.50	2,390,224	60,015,664	25.109	21.21	21.09	21.30	20.92	21.55	2,828,160	21.221	0.20%
2015-11-27	0	25.05	25.00	25.05	24.75	26.00	1,774,671	44,518,048	25.085	21.17	21.13	21.17	20.92	21.97	2,099,826	21.201	-1.96%
2015-11-26	0	25.55	25.50	25.55	25.35	25.75	431,217	10,990,139	25.486	21.59	21.55	21.59	21.42	21.76	510,224	21.540	-0.58%
2015-11-25	0	25.70	25.65	25.75	25.15	25.75	711,776	18,091,864	25.418	21.72	21.68	21.76	21.26	21.76	842,187	21.482	0.39%
2015-11-24	0	25.60	25.50	25.65	25.00	25.65	1,039,320	26,470,219	25.469	21.64	21.55	21.68	21.13	21.68	1,229,744	21.525	2.20%
2015-11-23	0	25.05	25.00	25.05	24.60	25.30	644,281	16,166,021	25.092	21.17	21.13	21.17	20.79	21.38	762,326	21.206	1.01%
2015-11-20	0	24.80	24.75	24.85	24.25	24.95	785,606	19,219,486	24.465	20.96	20.92	21.00	20.49	21.09	929,544	20.676	0.81%
2015-11-19	0	24.60	24.60	24.70	24.35	25.10	1,130,500	27,797,837	24.589	20.79	20.79	20.88	20.58	21.21	1,337,630	20.781	-0.40%
2015-11-18	0	24.70	24.65	24.70	24.00	25.40	1,813,285	44,658,253	24.628	20.88	20.83	20.88	20.28	21.47	2,145,514	20.815	0.00%
2015-11-17	0	24.70	24.70	24.90	24.65	25.40	741,357	18,555,000	25.028	20.88	20.88	21.04	20.83	21.47	877,188	21.153	-1.59%
2015-11-16	0	25.10	25.10	25.15	25.00	25.55	901,473	22,665,551	25.143	21.21	21.21	21.26	21.13	21.59	1,066,641	21.249	-2.33%
2015-11-13	0	25.70	25.55	25.70	25.25	25.85	1,005,530	25,703,072	25.562	21.72	21.59	21.72	21.34	21.85	1,189,763	21.604	-0.58%
2015-11-12	0	25.85	25.80	25.85	25.50	26.00	1,340,000	34,515,793	25.758	21.85	21.80	21.85	21.55	21.97	1,585,514	21.769	0.58%
2015-11-11	0	25.70	25.65	25.80	25.30	26.00	659,697	16,934,645	25.670	21.72	21.68	21.80	21.38	21.97	780,566	21.695	-0.39%
2015-11-10	0	25.80	25.75	25.80	25.60	26.25	672,595	17,403,029	25.875	21.80	21.76	21.80	21.64	22.19	795,828	21.868	-1.15%
2015-11-09	0	26.10	26.10	26.15	25.10	26.65	1,071,969	28,216,784	26.322	22.06	22.06	22.10	21.21	22.52	1,268,375	22.246	-0.95%
2015-11-06	0	26.35	26.30	26.35	25.15	26.45	2,016,000	52,466,872	26.025	22.27	22.23	22.27	21.26	22.35	2,385,371	21.995	2.33%
2015-11-05	0	25.75	25.80	25.85	25.40	25.90	1,842,500	47,334,750	25.691	21.76	21.80	21.85	21.47	21.89	2,180,082	21.712	0.59%
2015-11-04	0	25.60	25.50	25.60	24.80	25.65	1,671,126	42,543,799	25.458	21.64	21.55	21.64	20.96	21.68	1,977,309	21.516	2.20%
2015-11-03	0	25.05	25.05	25.10	24.70	25.10	665,955	16,612,586	24.946	21.17	21.17	21.21	20.88	21.21	787,971	21.083	0.60%
2015-11-02	0	24.90	24.80	25.00	24.70	25.15	805,970	20,090,616	24.927	21.04	20.96	21.13	20.88	21.26	953,640	21.067	-1.39%
2015-10-30	0	25.25	25.10	25.25	25.05	25.50	705,360	17,837,015	25.288	21.34	21.21	21.34	21.17	21.55	834,596	21.372	-0.98%
2015-10-29	0	25.50	25.45	25.50	25.35	25.80	393,500	10,018,512	25.460	21.55	21.51	21.55	21.42	21.80	465,597	21.518	0.00%
2015-10-28	0	25.50	25.40	25.60	25.35	25.70	412,937	10,510,237	25.452	21.55	21.47	21.64	21.42	21.72	488,595	21.511	-1.35%
2015-10-27	0	25.85	25.80	25.85	25.30	25.85	714,000	18,182,906	25.466	21.85	21.80	21.85	21.38	21.85	844,819	21.523	0.78%
2015-10-26	0	25.65	25.60	25.65	25.30	26.05	1,345,549	34,501,106	25.641	21.68	21.64	21.68	21.38	22.02	1,592,080	21.670	-0.77%
2015-10-23	0	25.85	25.80	25.85	25.25	25.90	1,636,020	42,085,392	25.724	21.85	21.80	21.85	21.34	21.89	1,935,771	21.741	2.38%
2015-10-22	0	25.25	25.20	25.30	24.90	25.30	889,912	22,433,253	25.208	21.34	21.30	21.38	21.04	21.38	1,052,961	21.305	-0.59%
2015-10-20	0	25.40	25.25	25.40	24.80	25.45	811,720	20,382,940	25.111	21.47	21.34	21.47	20.96	21.51	960,443	21.222	-0.20%
2015-10-19	0	25.45	25.35	25.45	24.90	25.50	1,181,030	29,734,728	25.177	21.51	21.42	21.51	21.04	21.55	1,397,418	21.278	2.00%
2015-10-16	0	24.95	24.95	25.00	24.75	25.20	1,172,506	29,258,629	24.954	21.09	21.09	21.13	20.92	21.30	1,387,332	21.090	-0.20%
2015-10-15	0	25.00	25.00	25.05	24.90	25.40	824,730	20,673,645	25.067	21.13	21.13	21.17	21.04	21.47	975,837	21.186	-0.60%
2015-10-14	0	25.15	25.15	25.20	24.85	25.45	876,722	22,026,014	25.123	21.26	21.26	21.30	21.00	21.51	1,037,355	21.233	-0.59%
2015-10-13	0	25.30	25.25	25.30	24.80	25.50	948,500	23,823,050	25.117	21.38	21.34	21.38	20.96	21.55	1,122,284	21.227	-0.20%
2015-10-12	0	25.35	25.15	25.35	24.95	25.50	832,000	21,033,737	25.281	21.42	21.26	21.42	21.09	21.55	984,439	21.366	1.60%
2015-10-09	0	24.95	24.90	24.95	24.85	25.60	1,435,603	36,140,123	25.174	21.09	21.04	21.09	21.00	21.64	1,698,634	21.276	-1.38%
2015-10-08	0	25.30	25.25	25.40	25.10	25.95	1,763,461	44,801,264	25.405	21.38	21.34	21.47	21.21	21.93	2,086,562	21.471	-1.56%
2015-10-07	0	25.70	25.55	25.70	25.00	25.80	2,946,000	74,564,049	25.310	21.72	21.59	21.72	21.13	21.80	3,485,765	21.391	0.98%
2015-10-06	0	25.45	25.45	25.50	24.40	26.50	2,799,500	70,835,475	25.303	21.51	21.51	21.55	20.62	22.40	3,312,423	21.385	5.17%
2015-10-05	0	24.20	24.10	24.20	24.05	24.50	890,987	21,545,482	24.182	20.45	20.37	20.45	20.33	20.71	1,054,233	20.437	1.47%
2015-10-02	0	23.85	23.80	23.85	23.70	24.55	1,312,462	31,570,026	24.054	20.16	20.11	20.16	20.03	20.75	1,552,931	20.329	-1.65%
2015-09-30	0	24.25	24.05	24.30	23.40	24.35	857,144	20,598,047	24.031	20.49	20.33	20.54	19.78	20.58	1,014,190	20.310	2.11%
2015-09-29	0	23.75	23.75	23.80	22.55	24.25	1,587,743	37,584,977	23.672	20.07	20.07	20.11	19.06	20.49	1,878,649	20.006	-0.21%
2015-09-25	0	23.80	23.80	23.90	23.55	24.85	1,364,500	32,737,012	23.992	20.11	20.11	20.20	19.90	21.00	1,614,503	20.277	-4.42%
2015-09-24	0	24.90	24.85	24.90	24.05	25.15	1,367,500	33,471,375	24.476	21.04	21.00	21.04	20.33	21.26	1,618,053	20.686	0.40%
2015-09-23	0	24.80	24.70	24.75	24.45	25.40	1,054,000	26,107,325	24.770	20.96	20.88	20.92	20.66	21.47	1,247,113	20.934	-1.20%
2015-09-22	0	25.10	25.05	25.15	25.00	25.25	675,500	16,963,025	25.112	21.21	21.17	21.26	21.13	21.34	799,265	21.223	-0.59%
2015-09-21	0	25.25	25.15	25.30	24.80	25.40	720,481	18,087,469	25.105	21.34	21.26	21.38	20.96	21.47	852,487	21.217	-0.39%
2015-09-18	0	25.35	25.15	25.35	24.05	25.50	1,433,000	36,230,762	25.283	21.42	21.26	21.42	20.33	21.55	1,695,554	21.368	1.00%
2015-09-17	0	25.10	25.05	25.10	24.50	25.20	2,048,500	51,018,925	24.906	21.21	21.17	21.21	20.71	21.30	2,423,825	21.049	2.03%
2015-09-16	0	24.60	24.55	24.60	24.25	24.75	1,693,285	41,573,336	24.552	20.79	20.75	20.79	20.49	20.92	2,003,528	20.750	2.93%
2015-09-15	0	23.90	23.75	23.90	23.60	24.05	868,530	20,753,312	23.895	20.20	20.07	20.20	19.95	20.33	1,027,662	20.195	0.63%
2015-09-14	0	23.75	23.60	23.75	23.45	24.00	1,115,185	26,439,995	23.709	20.07	19.95	20.07	19.82	20.28	1,319,509	20.038	2.15%
2015-09-11	0	23.25	23.15	23.20	23.15	24.40	1,083,333	25,521,647	23.559	19.65	19.57	19.61	19.57	20.62	1,281,821	19.910	-2.11%
2015-09-10	0	23.75	23.75	23.90	23.55	24.20	869,500	20,761,712	23.878	20.07	20.07	20.20	19.90	20.45	1,028,809	20.180	-2.86%
2015-09-09	0	24.45	24.35	24.50	23.30	24.50	2,087,557	50,045,890	23.973	20.66	20.58	20.71	19.69	20.71	2,470,038	20.261	3.82%
2015-09-08	0	23.55	23.50	23.60	22.85	23.60	1,493,000	34,645,112	23.205	19.90	19.86	19.95	19.31	19.95	1,766,547	19.612	2.84%
2015-09-07	0	22.90	23.00	23.05	22.70	23.45	1,306,000	30,040,232	23.002	19.35	19.44	19.48	19.18	19.82	1,545,285	19.440	-1.51%
2015-09-04	0	23.25	23.10	23.25	22.30	23.30	2,186,530	50,045,790	22.888	19.65	19.52	19.65	18.85	19.69	2,587,145	19.344	4.73%
2015-09-02	0	22.20	22.15	22.20	21.45	22.50	1,316,237	29,152,542	22.148	18.76	18.72	18.76	18.13	19.02	1,557,397	18.719	0.23%
2015-09-01	0	22.15	22.15	22.20	21.70	22.90	2,201,799	48,702,284	22.119	18.72	18.72	18.76	18.34	19.35	2,605,212	18.694	-2.21%
2015-08-31	0	22.65	22.55	22.85	21.85	22.85	2,173,020	48,724,563	22.423	19.14	19.06	19.31	18.47	19.31	2,571,160	18.950	0.67%
2015-08-28	0	22.50	22.45	22.55	22.05	22.90	2,001,292	45,050,868	22.511	19.02	18.97	19.06	18.64	19.35	2,367,968	19.025	1.81%
2015-08-27	0	22.10	22.05	22.20	20.85	22.25	3,036,359	65,736,801	21.650	18.68	18.64	18.76	17.62	18.80	3,592,680	18.297	6.25%
2015-08-26	0	20.80	20.75	20.85	19.92	21.00	3,210,003	65,992,607	20.558	17.58	17.54	17.62	16.84	17.75	3,798,139	17.375	5.80%
2015-08-25	0	19.66	19.66	19.72	18.80	19.80	2,413,726	46,700,865	19.348	16.62	16.62	16.67	15.89	16.73	2,855,968	16.352	3.47%
2015-08-24	0	19.00	18.98	19.00	18.98	19.90	3,114,825	60,402,905	19.392	16.06	16.04	16.06	16.04	16.82	3,685,522	16.389	-8.43%
2015-08-21	0	20.75	20.70	20.80	20.70	21.40	2,414,245	50,659,995	20.984	17.54	17.49	17.58	17.49	18.09	2,856,582	17.734	-3.49%
2015-08-20	0	21.50	21.45	21.60	21.45	22.40	2,246,422	49,163,227	21.885	18.17	18.13	18.26	18.13	18.93	2,658,011	18.496	-4.66%
2015-08-19	0	22.55	22.55	22.65	22.00	22.70	1,098,351	24,593,210	22.391	19.06	19.06	19.14	18.59	19.18	1,299,590	18.924	0.67%
2015-08-18	0	22.40	22.40	22.60	22.15	23.80	1,979,800	45,035,715	22.748	18.93	18.93	19.10	18.72	20.11	2,342,538	19.225	-3.66%
2015-08-17	0	23.25	23.15	23.30	22.55	23.50	685,500	15,698,337	22.901	19.65	19.57	19.69	19.06	19.86	811,097	19.354	1.09%
2015-08-14	0	23.00	22.85	22.95	22.70	23.15	707,000	16,151,496	22.845	19.44	19.31	19.40	19.18	19.57	836,536	19.308	1.77%
2015-08-13	0	22.60	22.65	22.80	22.30	23.05	2,123,500	47,930,825	22.572	19.10	19.14	19.27	18.85	19.48	2,512,567	19.076	-0.88%
2015-08-12	0	22.80	22.60	22.80	22.45	23.70	3,557,500	81,350,075	22.867	19.27	19.10	19.27	18.97	20.03	4,209,304	19.326	-3.80%
2015-08-11	0	23.70	23.65	23.70	23.65	24.70	2,650,000	63,389,375	23.921	20.03	19.99	20.03	19.99	20.88	3,135,532	20.216	-3.46%
2015-08-10	0	24.55	24.40	24.50	23.70	24.65	1,666,500	40,447,250	24.271	20.75	20.62	20.71	20.03	20.83	1,971,835	20.512	2.29%
2015-08-07	0	24.00	24.00	24.05	23.90	24.15	850,500	20,438,525	24.031	20.28	20.28	20.33	20.20	20.41	1,006,328	20.310	0.42%
2015-08-06	0	23.90	23.85	23.90	23.40	24.15	2,400,000	57,230,960	23.846	20.20	20.16	20.20	19.78	20.41	2,839,727	20.154	0.21%
2015-08-05	0	23.85	23.80	23.95	23.45	24.10	2,199,266	52,398,997	23.826	20.16	20.11	20.24	19.82	20.37	2,602,215	20.136	0.85%
2015-08-04	0	23.65	23.65	23.70	22.80	24.15	2,197,500	51,435,909	23.407	19.99	19.99	20.03	19.27	20.41	2,600,125	19.782	6.05%
2015-08-03	0	22.30	22.25	22.35	22.10	23.20	1,836,128	41,300,956	22.494	18.85	18.80	18.89	18.68	19.61	2,172,543	19.010	-1.52%
2015-07-31	0	23.00	22.85	23.05	22.65	23.35	1,850,334	42,531,144	22.986	19.14	19.01	19.18	18.85	19.43	2,223,673	19.127	0.22%
2015-07-30	0	22.95	23.00	23.10	22.75	23.60	2,452,500	56,681,667	23.112	19.10	19.14	19.22	18.93	19.64	2,947,338	19.231	-2.34%
2015-07-29	0	23.50	23.35	23.55	22.95	23.55	3,367,000	78,248,637	23.240	19.55	19.43	19.60	19.10	19.60	4,046,355	19.338	2.40%
2015-07-28	0	22.95	22.90	23.00	21.55	23.40	7,329,500	166,236,842	22.681	19.10	19.06	19.14	17.93	19.47	8,808,363	18.873	1.10%
2015-07-27	0	22.70	22.70	22.80	22.35	25.55	6,609,000	155,596,162	23.543	18.89	18.89	18.97	18.60	21.26	7,942,489	19.590	-10.81%
2015-07-24	0	25.45	25.35	25.50	25.30	26.20	2,414,500	61,798,387	25.595	21.18	21.09	21.22	21.05	21.80	2,901,670	21.298	-2.86%
2015-07-23	0	26.20	26.10	26.40	25.65	26.55	2,002,500	52,364,000	26.149	21.80	21.72	21.97	21.34	22.09	2,406,542	21.759	1.35%
2015-07-22	0	25.85	25.70	25.85	25.70	26.30	2,686,594	69,860,789	26.004	21.51	21.39	21.51	21.39	21.88	3,228,664	21.638	-1.15%
2015-07-21	0	26.15	26.00	26.20	25.80	26.25	2,134,042	55,633,927	26.070	21.76	21.63	21.80	21.47	21.84	2,564,625	21.693	0.38%
2015-07-20	0	26.05	25.95	26.10	25.80	26.60	1,917,262	50,149,537	26.157	21.68	21.59	21.72	21.47	22.13	2,304,105	21.765	-1.14%
2015-07-17	0	26.35	26.20	26.40	25.40	26.80	3,184,550	83,538,787	26.233	21.93	21.80	21.97	21.14	22.30	3,827,092	21.828	4.56%
2015-07-16	0	25.20	25.10	25.30	24.60	25.45	2,542,000	63,885,737	25.132	20.97	20.89	21.05	20.47	21.18	3,054,896	20.913	-0.40%
2015-07-15	0	25.30	25.20	25.40	24.90	25.90	3,305,933	84,014,949	25.413	21.05	20.97	21.14	20.72	21.55	3,972,967	21.147	-0.78%
2015-07-14	0	25.50	25.50	25.55	25.35	26.80	3,966,500	102,905,000	25.944	21.22	21.22	21.26	21.09	22.30	4,766,815	21.588	-3.95%
2015-07-13	0	26.55	26.60	26.65	25.65	27.00	3,043,500	80,696,262	26.514	22.09	22.13	22.18	21.34	22.47	3,657,583	22.063	1.92%
2015-07-10	0	26.05	26.05	26.10	25.00	27.00	6,619,958	173,118,275	26.151	21.68	21.68	21.72	20.80	22.47	7,955,658	21.760	6.33%
2015-07-09	0	24.50	24.50	24.70	21.05	25.00	4,756,000	111,777,561	23.502	20.39	20.39	20.55	17.52	20.80	5,715,612	19.557	16.67%
2015-07-08	0	21.00	20.95	21.20	20.00	23.30	9,664,650	205,744,458	21.288	17.47	17.43	17.64	16.64	19.39	11,614,673	17.714	-12.86%
2015-07-07	0	24.10	23.95	24.15	23.65	25.70	5,560,732	136,003,619	24.458	20.05	19.93	20.10	19.68	21.39	6,682,713	20.352	-5.49%
2015-07-06	0	25.50	25.60	25.75	24.10	28.10	8,444,500	212,958,825	25.219	21.22	21.30	21.43	20.05	23.38	10,148,335	20.985	-6.42%
2015-07-03	0	27.25	27.15	27.35	26.80	28.70	2,304,711	63,440,053	27.526	22.67	22.59	22.76	22.30	23.88	2,769,729	22.905	-4.39%
2015-07-02	0	28.50	28.40	28.60	28.00	28.85	2,138,528	60,888,033	28.472	23.72	23.63	23.80	23.30	24.01	2,570,016	23.692	-0.87%
2015-06-30	0	28.75	28.65	28.80	26.95	28.85	4,724,287	132,444,178	28.035	23.92	23.84	23.96	22.43	24.01	5,677,500	23.328	3.23%
2015-06-29	0	27.85	27.85	28.00	25.70	29.75	2,421,518	67,814,893	28.005	23.17	23.17	23.30	21.39	24.76	2,910,104	23.303	-4.62%
2015-06-26	0	29.20	29.15	29.20	29.05	30.30	2,234,784	65,621,435	29.364	24.30	24.26	24.30	24.17	25.21	2,685,693	24.434	-2.50%
2015-06-25	0	29.95	29.95	30.00	29.90	31.40	1,351,000	41,050,475	30.385	24.92	24.92	24.96	24.88	26.13	1,623,589	25.284	-4.31%
2015-06-24	0	31.30	31.30	31.40	29.90	31.60	2,044,760	62,855,154	30.740	26.04	26.04	26.13	24.88	26.29	2,457,328	25.579	4.68%
2015-06-23	0	29.90	29.85	29.95	29.30	29.95	2,197,050	65,324,607	29.733	24.88	24.84	24.92	24.38	24.92	2,640,346	24.741	1.36%
2015-06-22	0	29.50	29.50	29.65	29.10	29.75	1,088,840	31,948,170	29.342	24.55	24.55	24.67	24.21	24.76	1,308,534	24.415	-1.83%
2015-06-19	0	30.05	29.90	30.30	29.65	30.30	1,778,933	53,385,377	30.010	25.00	24.88	25.21	24.67	25.21	2,137,866	24.971	0.33%
2015-06-18	0	29.95	29.85	30.00	29.25	30.55	567,500	17,048,125	30.041	24.92	24.84	24.96	24.34	25.42	682,004	24.997	1.35%
2015-06-17	0	29.55	29.50	29.65	29.10	30.25	2,183,736	64,531,960	29.551	24.59	24.55	24.67	24.21	25.17	2,624,345	24.590	-0.67%
2015-06-16	0	29.75	29.65	29.75	29.65	30.75	2,341,060	70,789,270	30.238	24.76	24.67	24.76	24.67	25.59	2,813,413	25.161	-0.34%
2015-06-15	0	29.85	29.80	29.85	29.75	31.35	2,510,106	76,666,907	30.543	24.84	24.80	24.84	24.76	26.09	3,016,567	25.415	-4.02%
2015-06-12	0	31.10	31.00	31.25	29.80	31.35	1,731,000	53,050,112	30.647	25.88	25.80	26.00	24.80	26.09	2,080,262	25.502	4.54%
2015-06-11	0	29.75	29.75	29.80	29.75	30.60	1,354,000	40,685,849	30.049	24.76	24.76	24.80	24.76	25.46	1,627,195	25.004	-0.17%
2015-06-10	0	29.80	29.75	29.95	29.70	30.50	2,761,993	83,101,378	30.088	24.80	24.76	24.92	24.71	25.38	3,319,277	25.036	-0.33%
2015-06-09	0	29.90	29.80	29.90	29.80	31.30	3,291,318	99,558,785	30.249	24.88	24.80	24.88	24.80	26.04	3,955,403	25.170	-3.39%
2015-06-08	0	30.95	30.95	31.05	30.70	32.20	3,899,724	121,292,891	31.103	25.75	25.75	25.84	25.55	26.79	4,686,566	25.881	-3.73%
2015-06-05	0	32.15	32.10	32.20	31.60	32.95	1,554,867	50,172,624	32.268	26.75	26.71	26.79	26.29	27.42	1,868,590	26.851	0.16%
2015-06-04	0	32.10	32.15	32.25	30.90	32.45	4,211,000	134,811,495	32.014	26.71	26.75	26.84	25.71	27.00	5,060,648	26.639	0.16%
2015-06-03	0	32.05	32.00	32.05	31.90	33.60	2,822,250	92,041,885	32.613	26.67	26.63	26.67	26.54	27.96	3,391,692	27.137	-2.58%
2015-06-02	0	32.90	32.85	32.95	32.40	33.25	2,364,500	77,637,658	32.835	27.38	27.33	27.42	26.96	27.67	2,841,582	27.322	-1.20%
2015-06-01	0	33.30	33.30	33.35	32.50	34.00	3,149,032	104,811,414	33.284	27.71	27.71	27.75	27.04	28.29	3,784,408	27.696	-0.30%
2015-05-29	0	33.40	33.35	33.40	30.80	33.80	9,562,971	315,234,985	32.964	27.79	27.75	27.79	25.63	28.13	11,492,479	27.430	7.40%
2015-05-28	0	31.10	31.05	31.15	30.30	32.70	4,841,737	153,666,186	31.738	25.88	25.84	25.92	25.21	27.21	5,818,648	26.409	-1.89%
2015-05-27	0	31.70	31.70	31.90	31.15	32.00	2,387,037	75,911,894	31.802	26.38	26.38	26.54	25.92	26.63	2,868,666	26.462	-0.31%
2015-05-26	0	31.80	31.60	31.80	31.30	32.30	3,594,388	114,190,276	31.769	26.46	26.29	26.46	26.04	26.88	4,319,623	26.435	2.09%
2015-05-22	0	31.15	31.05	31.15	29.20	31.40	9,366,635	287,177,526	30.660	25.92	25.84	25.92	24.30	26.13	11,256,528	25.512	6.68%
2015-05-21	0	29.20	29.20	29.30	29.10	29.75	2,807,000	82,643,137	29.442	24.30	24.30	24.38	24.21	24.76	3,373,365	24.499	-0.34%
2015-05-20	0	29.30	29.20	29.25	29.10	29.75	2,878,147	84,587,476	29.390	24.38	24.30	24.34	24.21	24.76	3,458,867	24.455	-0.17%
2015-05-19	0	29.35	29.35	29.40	28.90	29.50	1,349,283	39,562,610	29.321	24.42	24.42	24.46	24.05	24.55	1,621,526	24.398	1.73%
2015-05-18	0	28.85	28.90	28.95	28.60	29.20	2,170,500	62,650,775	28.865	24.01	24.05	24.09	23.80	24.30	2,608,439	24.018	-0.69%
2015-05-15	0	29.05	29.05	29.15	28.80	29.50	1,238,500	35,940,962	29.020	24.17	24.17	24.26	23.96	24.55	1,488,390	24.148	-1.53%
2015-05-14	0	29.50	29.50	29.55	29.10	29.80	2,132,530	62,960,253	29.524	24.55	24.55	24.59	24.21	24.80	2,562,808	24.567	0.00%
2015-05-13	0	29.50	29.40	29.65	28.50	29.90	6,795,000	198,191,087	29.167	24.55	24.46	24.67	23.72	24.88	8,166,018	24.270	4.24%
2015-05-12	0	28.30	28.30	28.35	28.05	29.25	2,225,464	63,262,100	28.427	23.55	23.55	23.59	23.34	24.34	2,674,493	23.654	-2.41%
2015-05-11	0	29.00	28.95	29.00	28.25	29.05	1,997,006	57,329,643	28.708	24.13	24.09	24.13	23.51	24.17	2,399,939	23.888	3.39%
2015-05-08	0	28.05	27.90	28.10	27.60	28.40	3,692,101	103,049,413	27.911	23.34	23.22	23.38	22.97	23.63	4,437,051	23.225	3.12%
2015-05-07	0	27.20	27.20	27.25	27.20	29.05	6,671,094	185,289,239	27.775	22.63	22.63	22.67	22.63	24.17	8,017,112	23.112	-6.21%
2015-05-06	0	29.00	28.95	29.00	28.80	29.55	3,951,623	115,050,061	29.115	24.13	24.09	24.13	23.96	24.59	4,748,937	24.226	0.35%
2015-05-05	0	28.90	28.95	29.05	28.60	30.50	4,193,334	123,510,957	29.454	24.05	24.09	24.17	23.80	25.38	5,039,417	24.509	-3.18%
2015-05-04	0	29.85	29.80	29.90	29.55	30.50	2,665,737	79,624,415	29.870	24.84	24.80	24.88	24.59	25.38	3,203,599	24.855	1.02%
2015-04-30	0	29.55	29.45	29.55	29.20	30.05	2,703,899	80,325,122	29.707	24.59	24.51	24.59	24.30	25.00	3,249,461	24.720	1.20%
2015-04-29	0	29.20	29.20	29.30	29.10	29.85	2,446,000	71,961,725	29.420	24.30	24.30	24.38	24.21	24.84	2,939,526	24.481	-1.18%
2015-04-28	0	29.55	29.50	29.60	29.45	30.95	3,545,539	105,603,514	29.785	24.59	24.55	24.63	24.51	25.75	4,260,918	24.784	-2.15%
2015-04-27	0	30.20	30.15	30.25	29.65	30.40	3,992,500	119,922,387	30.037	25.13	25.09	25.17	24.67	25.30	4,798,061	24.994	1.85%
2015-04-24	0	29.65	29.50	29.70	29.30	30.50	3,062,692	91,427,336	29.852	24.67	24.55	24.71	24.38	25.38	3,680,647	24.840	-1.82%
2015-04-23	0	30.20	30.00	30.20	29.55	30.95	4,025,251	121,325,682	30.141	25.13	24.96	25.13	24.59	25.75	4,837,420	25.081	-1.63%
2015-04-22	0	30.70	30.60	30.75	30.20	30.90	4,253,842	129,934,481	30.545	25.55	25.46	25.59	25.13	25.71	5,112,134	25.417	-0.81%
2015-04-21	0	30.95	30.90	30.95	28.25	31.95	7,800,000	236,760,010	30.354	25.75	25.71	25.75	23.51	26.59	9,373,796	25.258	8.41%
2015-04-20	0	28.55	28.50	28.65	28.25	31.40	10,515,646	310,721,518	29.549	23.76	23.72	23.84	23.51	26.13	12,637,374	24.588	-5.46%
2015-04-17	0	30.20	30.20	30.25	30.00	35.15	24,829,942	781,220,484	31.463	25.13	25.13	25.17	24.96	29.25	29,839,846	26.180	16.83%
2015-04-16	1	-	-	-	-	-	0	0	-	21.51	-	-	-	-	0	-	0.00%
2015-04-15	1	-	-	-	-	-	0	0	-	21.51	-	-	-	-	0	-	0.00%
2015-04-14	1	-	-	-	-	-	0	0	-	21.51	-	-	-	-	0	-	0.00%
2015-04-13	1	-	-	-	-	-	0	0	-	21.51	-	-	-	-	0	-	0.00%
2015-04-10	1	-	-	-	-	-	0	0	-	21.51	-	-	-	-	0	-	0.00%
2015-04-09	1	-	-	-	-	-	0	0	-	21.51	-	-	-	-	0	-	0.00%
2015-04-08	1	-	-	-	-	-	0	0	-	21.51	-	-	-	-	0	-	0.00%
2015-04-02	1	-	-	-	-	-	0	0	-	21.51	-	-	-	-	0	-	0.00%
2015-04-01	1	-	-	-	-	-	0	0	-	21.51	-	-	-	-	0	-	0.00%
2015-03-31	1	-	-	-	-	-	0	0	-	21.51	-	-	-	-	0	-	0.00%
2015-03-30	1	-	-	-	-	-	0	0	-	21.51	-	-	-	-	0	-	0.00%
2015-03-27	0	25.85	25.75	25.90	25.70	26.40	1,491,343	38,782,725	26.005	21.51	21.43	21.55	21.39	21.97	1,792,249	21.639	-0.19%
2015-03-26	0	25.90	25.90	25.95	25.70	26.25	2,106,506	54,722,236	25.978	21.55	21.55	21.59	21.39	21.84	2,531,533	21.616	-1.15%
2015-03-25	0	26.20	26.20	26.25	26.10	26.65	1,975,580	51,954,701	26.299	21.80	21.80	21.84	21.72	22.18	2,374,190	21.883	-0.95%
2015-03-24	0	26.45	26.45	26.55	26.20	27.00	972,873	25,767,937	26.486	22.01	22.01	22.09	21.80	22.47	1,169,168	22.040	-0.38%
2015-03-23	0	26.55	26.50	26.60	26.45	27.30	1,032,882	27,511,264	26.635	22.09	22.05	22.13	22.01	22.72	1,241,285	22.164	-1.12%
2015-03-20	0	26.85	26.95	27.00	26.00	27.10	2,121,900	56,923,667	26.827	22.34	22.43	22.47	21.63	22.55	2,550,033	22.323	2.48%
2015-03-19	0	26.20	26.20	26.30	25.95	26.85	1,757,900	46,356,848	26.371	21.80	21.80	21.88	21.59	22.34	2,112,589	21.943	-1.50%
2015-03-18	0	26.60	26.55	26.75	26.40	26.85	1,406,293	37,434,326	26.619	22.13	22.09	22.26	21.97	22.34	1,690,039	22.150	0.38%
2015-03-17	0	26.50	26.45	26.60	26.20	26.95	1,390,886	37,115,129	26.685	22.05	22.01	22.13	21.80	22.43	1,671,523	22.204	0.76%
2015-03-16	0	26.30	26.30	26.40	25.70	26.40	616,500	16,205,150	26.286	21.88	21.88	21.97	21.39	21.97	740,890	21.873	1.74%
2015-03-13	0	25.85	25.85	25.90	25.70	26.30	886,544	22,926,498	25.861	21.51	21.51	21.55	21.39	21.88	1,065,421	21.519	0.19%
2015-03-12	0	25.80	25.80	25.95	25.80	26.25	551,705	14,380,385	26.065	21.47	21.47	21.59	21.47	21.84	663,022	21.689	0.00%
2015-03-11	0	25.80	25.90	25.95	25.70	26.75	1,513,652	39,543,765	26.125	21.47	21.55	21.59	21.39	22.26	1,819,060	21.739	-2.64%
2015-03-10	0	26.50	26.50	26.55	26.50	27.00	1,226,855	32,837,737	26.766	22.05	22.05	22.09	22.05	22.47	1,474,396	22.272	-1.49%
2015-03-09	0	26.90	26.85	26.90	26.45	27.00	884,158	23,612,176	26.706	22.38	22.34	22.38	22.01	22.47	1,062,553	22.222	0.37%
2015-03-06	0	26.80	26.75	26.80	25.30	26.85	1,249,068	33,112,293	26.510	22.30	22.26	22.30	21.05	22.34	1,501,091	22.059	1.71%
2015-03-05	0	26.35	26.30	26.40	26.15	27.00	1,975,030	52,092,518	26.376	21.93	21.88	21.97	21.76	22.47	2,373,529	21.947	-1.50%
2015-03-04	0	26.75	26.60	26.80	25.65	26.90	3,086,463	82,040,416	26.581	22.26	22.13	22.30	21.34	22.38	3,709,214	22.118	3.08%
2015-03-03	0	25.95	25.90	26.00	25.60	26.15	1,472,372	38,237,213	25.970	21.59	21.55	21.63	21.30	21.76	1,769,451	21.610	0.97%
2015-03-02	0	25.70	25.65	25.70	25.55	26.25	2,287,000	59,004,918	25.800	21.39	21.34	21.39	21.26	21.84	2,748,445	21.468	-0.39%
2015-02-27	0	25.80	25.80	25.85	25.65	26.10	2,643,393	68,228,179	25.811	21.47	21.47	21.51	21.34	21.72	3,176,747	21.477	0.00%
2015-02-26	0	25.80	25.75	25.80	25.50	25.95	5,171,500	133,203,675	25.757	21.47	21.43	21.47	21.22	21.59	6,214,947	21.433	-0.19%
2015-02-25	0	25.85	25.85	25.90	25.45	26.10	6,077,522	157,243,988	25.873	21.51	21.51	21.55	21.18	21.72	7,303,775	21.529	2.38%
2015-02-24	0	25.25	25.20	25.25	25.05	25.50	2,703,865	68,176,420	25.214	21.01	20.97	21.01	20.84	21.22	3,249,420	20.981	0.00%
2015-02-23	0	25.25	25.25	25.30	25.10	26.00	1,356,947	34,393,785	25.346	21.01	21.01	21.05	20.89	21.63	1,630,736	21.091	-1.17%
2015-02-18	0	25.55	25.60	25.70	25.25	25.75	770,000	19,625,587	25.488	21.26	21.30	21.39	21.01	21.43	925,362	21.209	-0.39%
2015-02-17	0	25.65	25.60	25.65	25.35	25.75	854,000	21,886,712	25.629	21.34	21.30	21.34	21.09	21.43	1,026,310	21.326	1.18%
2015-02-16	0	25.35	25.30	25.35	25.20	25.75	1,929,428	48,818,238	25.302	21.09	21.05	21.09	20.97	21.43	2,318,726	21.054	-0.39%
2015-02-13	0	25.45	25.50	25.55	25.00	25.65	3,998,000	102,068,712	25.530	21.18	21.22	21.26	20.80	21.34	4,804,671	21.244	2.00%
2015-02-12	0	24.95	24.90	24.95	24.85	25.35	3,013,000	75,271,250	24.982	20.76	20.72	20.76	20.68	21.09	3,620,929	20.788	0.20%
2015-02-11	0	24.90	24.85	24.90	24.85	26.00	4,575,898	115,302,309	25.198	20.72	20.68	20.72	20.68	21.63	5,499,171	20.967	-2.73%
2015-02-10	0	25.60	25.50	25.70	25.50	26.35	2,832,000	72,867,712	25.730	21.30	21.22	21.39	21.22	21.93	3,403,409	21.410	-1.35%
2015-02-09	0	25.95	25.85	25.95	25.85	26.95	3,799,293	99,525,626	26.196	21.59	21.51	21.59	21.51	22.43	4,565,871	21.798	-2.81%
2015-02-06	0	26.70	26.70	26.75	26.60	27.70	2,965,000	79,614,512	26.851	22.22	22.22	22.26	22.13	23.05	3,563,244	22.343	-1.48%
2015-02-05	0	27.10	27.05	27.10	27.00	28.00	4,016,000	109,642,400	27.301	22.55	22.51	22.55	22.47	23.30	4,826,303	22.718	-2.17%
2015-02-04	0	27.70	27.60	27.70	27.40	28.10	2,302,500	63,676,958	27.656	23.05	22.97	23.05	22.80	23.38	2,767,072	23.012	-1.07%
2015-02-03	0	28.00	27.90	28.00	27.90	28.45	1,442,000	40,413,225	28.026	23.30	23.22	23.30	23.22	23.67	1,732,950	23.320	-1.23%
2015-02-02	0	28.35	28.25	28.35	28.00	28.40	949,083	26,857,612	28.299	23.59	23.51	23.59	23.30	23.63	1,140,578	23.547	1.07%
2015-01-30	0	28.05	28.05	28.30	27.80	28.45	1,490,500	41,955,687	28.149	23.34	23.34	23.55	23.13	23.67	1,791,236	23.423	0.90%
2015-01-29	0	27.80	27.80	27.90	27.80	28.60	1,444,200	40,654,532	28.150	23.13	23.13	23.22	23.13	23.80	1,735,594	23.424	-2.97%
2015-01-28	0	28.65	28.60	28.65	28.15	29.05	1,755,328	50,551,824	28.799	23.84	23.80	23.84	23.42	24.17	2,109,498	23.964	0.53%
2015-01-27	0	28.50	28.40	28.50	28.05	28.80	1,540,501	43,785,250	28.423	23.72	23.63	23.72	23.34	23.96	1,851,326	23.651	1.60%
2015-01-26	0	28.05	28.00	28.15	27.70	28.15	1,108,500	30,983,691	27.951	23.34	23.30	23.42	23.05	23.42	1,332,161	23.258	0.36%
2015-01-23	0	27.95	27.85	27.90	27.60	28.10	1,781,503	49,542,335	27.809	23.26	23.17	23.22	22.97	23.38	2,140,954	23.140	-0.53%
2015-01-22	0	28.10	28.05	28.15	28.00	28.55	1,228,750	34,580,762	28.143	23.38	23.34	23.42	23.30	23.76	1,476,673	23.418	-0.18%
2015-01-21	0	28.15	28.10	28.15	27.60	28.60	1,320,530	37,289,865	28.239	23.42	23.38	23.42	22.97	23.80	1,586,972	23.498	1.26%
2015-01-20	0	27.80	27.70	27.80	27.20	28.00	2,132,292	58,927,042	27.636	23.13	23.05	23.13	22.63	23.30	2,562,522	22.996	-1.42%
2015-01-19	0	28.20	28.10	28.20	27.85	28.80	1,533,327	43,197,631	28.173	23.47	23.38	23.47	23.17	23.96	1,842,704	23.443	-0.53%
2015-01-16	0	28.35	28.30	28.40	28.30	28.80	2,333,653	66,364,999	28.438	23.59	23.55	23.63	23.55	23.96	2,804,511	23.664	-0.35%
2015-01-15	0	28.45	28.40	28.50	28.45	28.85	985,947	28,150,141	28.551	23.67	23.63	23.72	23.67	24.01	1,184,880	23.758	-2.40%
2015-01-14	0	29.15	29.10	29.15	28.55	29.30	1,083,500	31,351,950	28.936	24.26	24.21	24.26	23.76	24.38	1,302,116	24.078	1.04%
2015-01-13	0	28.85	28.85	28.90	28.35	29.10	1,761,934	50,598,598	28.718	24.01	24.01	24.05	23.59	24.21	2,117,437	23.896	1.94%
2015-01-12	0	28.30	28.20	28.30	28.10	29.60	2,068,700	58,860,630	28.453	23.55	23.47	23.55	23.38	24.63	2,486,099	23.676	-3.90%
2015-01-09	0	29.45	29.40	29.50	28.80	30.00	4,266,000	125,729,219	29.472	24.51	24.46	24.55	23.96	24.96	5,126,745	24.524	1.38%
2015-01-08	0	29.05	28.95	29.05	28.50	29.10	2,092,930	60,495,800	28.905	24.17	24.09	24.17	23.72	24.21	2,515,218	24.052	0.00%
2015-01-07	0	29.05	28.85	29.10	28.00	29.10	2,444,115	69,974,026	28.630	24.17	24.01	24.21	23.30	24.21	2,937,261	23.823	2.11%
2015-01-06	0	28.45	28.40	28.45	27.00	28.70	4,171,000	118,171,525	28.332	23.67	23.63	23.67	22.47	23.88	5,012,577	23.575	4.21%
2015-01-05	0	27.30	27.25	27.30	27.00	27.55	840,563	22,872,801	27.211	22.72	22.67	22.72	22.47	22.92	1,010,162	22.643	-1.09%
2015-01-02	0	27.60	27.55	27.65	27.25	27.85	612,500	16,832,300	27.481	22.97	22.92	23.01	22.67	23.17	736,083	22.867	-1.08%
2014-12-31	0	27.90	27.75	27.95	26.80	27.95	1,459,030	40,395,172	27.686	23.22	23.09	23.26	22.30	23.26	1,753,417	23.038	2.57%
2014-12-30	0	27.20	27.10	27.25	26.80	27.25	800,430	21,624,663	27.016	22.63	22.55	22.67	22.30	22.67	961,932	22.480	1.30%
2014-12-29	0	26.85	26.80	26.85	26.50	27.45	974,183	26,103,834	26.796	22.34	22.30	22.34	22.05	22.84	1,170,743	22.297	0.56%
2014-12-24	0	26.70	26.55	26.70	26.30	26.85	552,942	14,649,809	26.494	22.22	22.09	22.22	21.88	22.34	664,508	22.046	-1.11%
2014-12-23	0	27.00	26.95	27.05	26.80	27.20	1,314,938	35,510,288	27.005	22.47	22.43	22.51	22.30	22.63	1,580,251	22.471	1.89%
2014-12-22	0	26.50	26.50	26.60	26.40	27.00	2,680,000	71,340,687	26.620	22.05	22.05	22.13	21.97	22.47	3,220,740	22.150	-0.56%
2014-12-19	0	26.65	26.60	26.65	26.40	27.30	2,064,500	54,993,425	26.638	22.18	22.13	22.18	21.97	22.72	2,481,051	22.165	-1.11%
2014-12-18	0	26.95	26.80	26.95	26.75	27.10	3,228,691	86,802,789	26.885	22.43	22.30	22.43	22.26	22.55	3,880,140	22.371	-0.19%
2014-12-17	0	27.00	26.95	27.00	26.85	27.25	2,829,604	76,337,219	26.978	22.47	22.43	22.47	22.34	22.67	3,400,529	22.449	-0.55%
2014-12-16	0	27.15	27.10	27.25	27.10	27.65	1,264,018	34,406,442	27.220	22.59	22.55	22.67	22.55	23.01	1,519,057	22.650	-1.45%
2014-12-15	0	27.55	27.50	27.60	26.60	27.65	2,638,800	72,001,697	27.286	22.92	22.88	22.97	22.13	23.01	3,171,227	22.705	-1.08%
2014-12-12	0	27.85	27.85	28.00	27.05	28.30	4,119,000	113,955,305	27.666	23.17	23.17	23.30	22.51	23.55	4,950,085	23.021	2.20%
2014-12-11	0	27.25	27.10	27.30	26.70	27.50	1,063,334	28,871,943	27.152	22.67	22.55	22.72	22.22	22.88	1,277,881	22.594	-0.55%
2014-12-10	0	27.40	27.30	27.45	26.75	27.50	2,151,400	58,574,750	27.226	22.80	22.72	22.84	22.26	22.88	2,585,485	22.655	0.55%
2014-12-09	0	27.25	27.10	27.25	26.40	27.40	4,114,000	111,648,896	27.139	22.67	22.55	22.67	21.97	22.80	4,944,076	22.582	-0.55%
2014-12-08	0	27.40	27.40	27.45	27.15	27.95	2,105,824	57,998,077	27.542	22.80	22.80	22.84	22.59	23.26	2,530,713	22.918	-0.36%
2014-12-05	0	27.50	27.40	27.50	27.00	28.20	2,361,008	65,081,512	27.565	22.88	22.80	22.88	22.47	23.47	2,837,385	22.937	1.85%
2014-12-04	0	27.00	27.00	27.15	26.95	27.70	3,261,974	88,577,096	27.154	22.47	22.47	22.59	22.43	23.05	3,920,138	22.595	-0.55%
2014-12-03	0	27.15	27.00	27.15	26.90	27.45	5,161,500	141,036,200	27.325	22.59	22.47	22.59	22.38	22.84	6,202,929	22.737	-0.73%
2014-12-02	0	27.35	27.20	27.40	26.70	27.50	4,393,213	120,096,181	27.337	22.76	22.63	22.80	22.22	22.88	5,279,626	22.747	-0.91%
2014-12-01	0	27.60	27.60	27.65	27.00	27.90	2,593,912	71,147,506	27.429	22.97	22.97	23.01	22.47	23.22	3,117,282	22.824	-0.72%
2014-11-28	0	27.80	27.70	27.75	27.20	28.25	3,176,300	88,508,807	27.865	23.13	23.05	23.09	22.63	23.51	3,817,178	23.187	1.65%
2014-11-27	1	-	-	-	-	-	0	0	-	22.76	-	-	-	-	0	-	0.00%
2014-11-26	0	27.35	27.35	27.40	27.00	27.75	1,290,588	35,258,969	27.320	22.76	22.76	22.80	22.47	23.09	1,550,988	22.733	-0.18%
2014-11-25	0	27.40	27.10	27.45	27.00	27.45	2,664,070	72,580,180	27.244	22.80	22.55	22.84	22.47	22.84	3,201,596	22.670	1.86%
2014-11-24	0	26.90	26.85	26.90	26.80	27.50	3,037,528	81,823,158	26.937	22.38	22.34	22.38	22.30	22.88	3,650,406	22.415	-0.37%
2014-11-21	0	27.00	26.95	27.00	26.95	27.75	3,745,000	101,535,110	27.112	22.47	22.43	22.47	22.43	23.09	4,500,624	22.560	-1.64%
2014-11-20	0	27.45	27.40	27.50	27.35	28.50	1,716,000	47,550,925	27.710	22.84	22.80	22.88	22.76	23.72	2,062,235	23.058	-3.35%
2014-11-19	0	28.40	28.40	28.45	26.40	28.45	6,970,433	192,827,054	27.664	23.63	23.63	23.67	21.97	23.67	8,376,848	23.019	7.58%
2014-11-18	0	26.40	26.35	26.40	26.30	26.75	2,130,500	56,520,888	26.529	21.97	21.93	21.97	21.88	22.26	2,560,368	22.075	-0.38%
2014-11-17	0	26.50	26.50	26.55	26.05	26.75	1,900,225	50,213,756	26.425	22.05	22.05	22.09	21.68	22.26	2,283,631	21.989	1.73%
2014-11-14	0	26.05	25.95	26.05	25.70	26.20	1,948,000	50,518,661	25.934	21.68	21.59	21.68	21.39	21.80	2,341,045	21.580	1.36%
2014-11-13	0	25.70	25.60	25.65	25.60	26.15	1,429,628	36,875,058	25.794	21.39	21.30	21.34	21.30	21.76	1,718,082	21.463	-1.34%
2014-11-12	0	26.05	26.05	26.10	25.85	26.50	1,881,000	49,129,512	26.119	21.68	21.68	21.72	21.51	22.05	2,260,527	21.734	-0.38%
2014-11-11	0	26.15	26.10	26.20	25.70	26.65	1,957,000	50,951,675	26.036	21.76	21.72	21.80	21.39	22.18	2,351,861	21.664	-1.13%
2014-11-10	0	26.45	26.40	26.45	26.15	26.90	2,145,500	56,847,037	26.496	22.01	21.97	22.01	21.76	22.38	2,578,395	22.047	1.15%
2014-11-07	0	26.15	26.15	26.20	26.10	27.35	1,839,891	48,824,160	26.536	21.76	21.76	21.80	21.72	22.76	2,211,123	22.081	-3.15%
2014-11-06	0	27.00	26.95	27.00	26.35	27.05	1,196,247	31,970,435	26.726	22.47	22.43	22.47	21.93	22.51	1,437,612	22.239	0.56%
2014-11-05	0	26.85	26.80	26.85	26.75	27.40	1,006,000	27,104,462	26.943	22.34	22.30	22.34	22.26	22.80	1,208,979	22.419	-2.01%
2014-11-04	0	27.40	27.35	27.40	27.00	27.90	1,613,500	44,061,811	27.308	22.80	22.76	22.80	22.47	23.22	1,939,054	22.723	-1.97%
2014-11-03	0	27.95	27.75	28.00	27.50	28.30	1,360,500	37,996,227	27.928	23.26	23.09	23.30	22.88	23.55	1,635,006	23.239	0.18%
2014-10-31	0	27.90	27.90	28.00	27.20	28.00	3,054,049	84,804,777	27.768	23.22	23.22	23.30	22.63	23.30	3,670,260	23.106	0.00%
2014-10-30	0	27.90	27.80	27.90	26.95	28.00	3,574,521	98,230,274	27.481	23.22	23.13	23.22	22.43	23.30	4,295,747	22.867	4.10%
2014-10-29	0	26.80	26.75	26.85	26.35	27.10	5,339,800	142,893,990	26.760	22.30	22.26	22.34	21.93	22.55	6,417,204	22.267	2.29%
2014-10-28	0	26.20	26.15	26.20	25.35	26.30	2,463,000	63,055,587	25.601	21.80	21.76	21.80	21.09	21.88	2,959,956	21.303	2.95%
2014-10-27	0	25.45	25.40	25.45	25.15	25.65	678,376	17,157,472	25.292	21.18	21.14	21.18	20.93	21.34	815,251	21.046	-0.59%
2014-10-24	0	25.60	25.40	25.60	25.20	25.60	658,500	16,757,650	25.448	21.30	21.14	21.30	20.97	21.30	791,365	21.176	1.19%
2014-10-23	0	25.30	25.20	25.30	24.75	25.95	1,151,700	29,093,495	25.261	21.05	20.97	21.05	20.59	21.59	1,384,077	21.020	-2.13%
2014-10-22	0	25.85	25.75	25.85	25.70	26.35	1,232,950	32,042,672	25.989	21.51	21.43	21.51	21.39	21.93	1,481,721	21.625	-0.58%
2014-10-21	0	26.00	25.90	26.05	25.85	26.30	1,328,500	34,619,150	26.059	21.63	21.55	21.68	21.51	21.88	1,596,550	21.684	1.17%
2014-10-20	0	25.70	25.55	25.75	25.55	25.90	552,713	14,216,589	25.722	21.39	21.26	21.43	21.26	21.55	664,233	21.403	0.59%
2014-10-17	0	25.55	25.40	25.70	25.05	25.75	1,249,800	31,895,625	25.521	21.26	21.14	21.39	20.84	21.43	1,501,970	21.236	0.20%
2014-10-16	0	25.50	25.25	25.50	24.90	25.80	1,092,098	27,732,562	25.394	21.22	21.01	21.22	20.72	21.47	1,312,449	21.130	1.59%
2014-10-15	0	25.10	25.05	25.20	24.95	25.35	1,832,500	46,112,452	25.164	20.89	20.84	20.97	20.76	21.09	2,202,241	20.939	0.20%
2014-10-14	0	25.05	25.05	25.10	24.55	25.25	1,813,500	45,231,920	24.942	20.84	20.84	20.89	20.43	21.01	2,179,407	20.754	0.60%
2014-10-13	0	24.90	24.90	25.05	24.55	25.30	1,993,752	49,764,440	24.960	20.72	20.72	20.84	20.43	21.05	2,396,029	20.770	-1.97%
2014-10-10	0	25.40	25.25	25.30	25.20	25.65	1,371,125	34,797,875	25.379	21.14	21.01	21.05	20.97	21.34	1,647,775	21.118	-2.12%
2014-10-09	0	25.95	25.95	26.00	25.65	26.20	2,059,841	53,432,031	25.940	21.59	21.59	21.63	21.34	21.80	2,475,452	21.585	1.96%
2014-10-08	0	25.45	25.40	25.50	25.10	25.80	1,767,536	45,079,337	25.504	21.18	21.14	21.22	20.89	21.47	2,124,169	21.222	0.20%
2014-10-07	0	25.40	25.25	25.40	25.25	25.90	976,000	24,831,225	25.442	21.14	21.01	21.14	21.01	21.55	1,172,926	21.170	1.60%
2014-10-06	0	25.00	24.95	25.00	24.85	25.50	1,270,018	31,823,488	25.058	20.80	20.76	20.80	20.68	21.22	1,526,268	20.851	0.20%
2014-10-03	0	24.95	25.00	25.05	24.50	25.30	1,426,500	35,448,000	24.850	20.76	20.80	20.84	20.39	21.05	1,714,323	20.678	-0.40%
2014-09-30	0	25.05	25.00	25.20	24.40	25.55	3,161,500	78,628,237	24.871	20.84	20.80	20.97	20.30	21.26	3,799,392	20.695	-1.18%
2014-09-29	0	25.35	25.30	25.40	24.95	25.90	2,759,000	69,495,421	25.189	21.09	21.05	21.14	20.76	21.55	3,315,680	20.960	-1.74%
2014-09-26	0	25.80	25.75	25.80	25.25	25.90	521,000	13,334,125	25.593	21.47	21.43	21.47	21.01	21.55	626,121	21.296	0.00%
2014-09-25	0	25.80	25.80	25.90	25.60	26.15	1,082,700	27,970,265	25.834	21.47	21.47	21.55	21.30	21.76	1,301,155	21.496	0.00%
2014-09-24	0	25.80	25.75	25.95	25.35	26.15	1,279,967	33,159,367	25.906	21.47	21.43	21.59	21.09	21.76	1,538,224	21.557	0.78%
2014-09-23	0	25.60	25.50	25.75	25.30	26.10	1,119,100	28,558,922	25.520	21.30	21.22	21.43	21.05	21.72	1,344,899	21.235	-0.78%
2014-09-22	0	25.80	25.75	25.80	25.65	26.40	674,031	17,444,226	25.881	21.47	21.43	21.47	21.34	21.97	810,029	21.535	-2.27%
2014-09-19	0	26.40	26.30	26.40	26.25	26.60	2,099,000	55,526,400	26.454	21.97	21.88	21.97	21.84	22.13	2,522,512	22.012	0.57%
2014-09-18	0	26.25	26.25	26.30	25.75	26.45	1,364,491	35,515,821	26.029	21.84	21.84	21.88	21.43	22.01	1,639,803	21.659	0.57%
2014-09-17	0	26.10	26.05	26.10	25.70	26.15	622,979	16,190,507	25.989	21.72	21.68	21.72	21.39	21.76	748,677	21.626	2.35%
2014-09-16	0	25.50	25.50	25.55	25.50	26.55	571,701	14,840,037	25.958	21.22	21.22	21.26	21.22	22.09	687,052	21.600	-1.92%
2014-09-15	0	26.00	25.95	26.00	25.75	26.30	628,000	16,283,712	25.930	21.63	21.59	21.63	21.43	21.88	754,711	21.576	-1.14%
2014-09-12	0	26.30	26.20	26.30	26.15	27.00	1,025,000	27,168,500	26.506	21.88	21.80	21.88	21.76	22.47	1,231,813	22.056	-2.41%
2014-09-11	0	26.95	26.80	26.95	26.40	27.10	2,242,830	59,927,320	26.720	22.43	22.30	22.43	21.97	22.55	2,695,363	22.233	2.28%
2014-09-10	0	26.35	26.25	26.35	26.25	27.35	1,641,000	43,494,612	26.505	21.93	21.84	21.93	21.84	22.76	1,972,102	22.055	-2.23%
2014-09-08	0	26.95	26.85	26.95	26.45	27.10	1,771,000	47,650,637	26.906	22.43	22.34	22.43	22.01	22.55	2,128,332	22.389	1.70%
2014-09-05	0	26.50	26.45	26.50	25.80	26.55	1,578,766	41,547,778	26.317	22.05	22.01	22.05	21.47	22.09	1,897,311	21.898	1.53%
2014-09-04	0	26.10	26.05	26.10	25.70	26.15	1,301,936	33,774,361	25.942	21.72	21.68	21.72	21.39	21.76	1,564,626	21.586	0.38%
2014-09-03	0	26.00	26.00	26.05	25.20	26.15	1,537,555	39,720,066	25.833	21.63	21.63	21.68	20.97	21.76	1,847,785	21.496	1.56%
2014-09-02	0	25.60	25.50	25.65	25.40	26.00	2,622,000	67,187,885	25.625	21.30	21.22	21.34	21.14	21.63	3,151,037	21.322	-2.29%
2014-09-01	0	26.20	26.15	26.20	25.10	26.30	2,659,500	68,541,635	25.772	21.80	21.76	21.80	20.89	21.88	3,196,104	21.445	3.97%
2014-08-29	0	25.20	25.10	25.20	24.40	25.30	2,232,492	55,485,893	24.854	20.97	20.89	20.97	20.30	21.05	2,682,939	20.681	2.44%
2014-08-28	0	24.60	24.60	24.65	24.35	25.35	4,092,202	101,569,376	24.820	20.47	20.47	20.51	20.26	21.09	4,917,880	20.653	-2.38%
2014-08-27	0	25.20	25.15	25.20	25.00	26.75	4,944,331	125,879,123	25.459	20.97	20.93	20.97	20.80	22.26	5,941,942	21.185	-5.26%
2014-08-26	0	26.60	26.55	26.70	26.50	27.10	2,414,600	64,670,180	26.783	22.13	22.09	22.22	22.05	22.55	2,901,791	22.286	-1.30%
2014-08-25	0	26.95	26.90	27.00	26.10	27.40	2,148,500	57,762,425	26.885	22.43	22.38	22.47	21.72	22.80	2,582,000	22.371	1.89%
2014-08-22	0	26.45	26.35	26.45	25.80	26.50	2,004,040	52,396,414	26.145	22.01	21.93	22.01	21.47	22.05	2,408,392	21.756	2.92%
2014-08-21	0	25.70	25.65	25.75	25.35	25.80	896,500	22,999,472	25.655	21.39	21.34	21.43	21.09	21.47	1,077,386	21.347	0.78%
2014-08-20	0	25.50	25.50	25.75	25.35	26.00	1,387,500	35,611,200	25.666	21.22	21.22	21.43	21.09	21.63	1,667,454	21.357	-1.16%
2014-08-19	0	25.80	25.70	25.75	25.25	25.90	1,573,500	40,383,635	25.665	21.47	21.39	21.43	21.01	21.55	1,890,983	21.356	2.58%
2014-08-18	0	25.15	25.05	25.15	24.75	25.50	2,654,000	66,279,872	24.974	20.93	20.84	20.93	20.59	21.22	3,189,494	20.781	-1.57%
2014-08-15	0	25.55	25.45	25.50	25.25	25.65	1,074,455	27,363,215	25.467	21.26	21.18	21.22	21.01	21.34	1,291,246	21.191	-1.35%
2014-08-14	0	25.90	25.85	25.90	25.30	25.95	2,613,788	67,080,593	25.664	21.55	21.51	21.55	21.05	21.59	3,141,168	21.355	-0.58%
2014-08-13	0	26.05	26.05	26.10	25.30	26.15	2,404,500	61,953,492	25.766	21.68	21.68	21.72	21.05	21.76	2,889,653	21.440	0.77%
2014-08-12	0	25.85	25.80	25.90	25.30	26.00	2,506,497	64,677,422	25.804	21.51	21.47	21.55	21.05	21.63	3,012,230	21.472	1.37%
2014-08-11	0	25.50	25.45	25.50	24.50	25.70	3,096,000	78,832,937	25.463	21.22	21.18	21.22	20.39	21.39	3,720,676	21.188	4.29%
2014-08-08	0	24.45	24.30	24.50	24.30	25.00	2,472,000	60,651,421	24.535	20.35	20.22	20.39	20.22	20.80	2,970,772	20.416	-1.45%
2014-08-07	0	25.15	25.00	25.15	25.00	25.30	1,962,297	49,314,290	25.131	20.64	20.52	20.64	20.52	20.77	2,390,545	20.629	-0.59%
2014-08-06	0	25.30	25.30	25.35	25.00	25.40	2,171,819	54,634,955	25.156	20.77	20.77	20.81	20.52	20.85	2,645,792	20.650	0.40%
2014-08-05	0	25.20	25.20	25.25	24.95	25.70	3,174,500	80,351,780	25.312	20.69	20.69	20.73	20.48	21.10	3,867,296	20.777	-1.18%
2014-08-04	0	25.50	25.45	25.50	25.35	25.65	2,126,000	54,213,100	25.500	20.93	20.89	20.93	20.81	21.06	2,589,974	20.932	0.39%
2014-08-01	0	25.40	25.25	25.45	25.20	25.85	3,717,329	94,207,361	25.343	20.85	20.73	20.89	20.69	21.22	4,528,591	20.803	-1.36%
2014-07-31	0	25.75	25.80	25.90	25.60	27.15	5,061,607	131,818,796	26.043	21.14	21.18	21.26	21.01	22.29	6,166,241	21.377	-3.38%
2014-07-30	0	26.65	26.55	26.70	26.20	26.75	1,615,301	42,841,501	26.522	21.88	21.79	21.92	21.51	21.96	1,967,821	21.771	0.95%
2014-07-29	0	26.40	26.35	26.50	26.10	27.55	5,372,000	142,334,742	26.496	21.67	21.63	21.75	21.42	22.61	6,544,374	21.749	-2.40%
2014-07-28	0	27.05	27.00	27.10	27.00	28.20	2,103,301	57,632,770	27.401	22.20	22.16	22.25	22.16	23.15	2,562,321	22.492	-3.74%
2014-07-25	0	28.10	28.05	28.15	27.55	28.15	1,994,580	55,624,798	27.888	23.07	23.03	23.11	22.61	23.11	2,429,873	22.892	0.36%
2014-07-24	0	28.00	28.00	28.05	26.90	28.05	3,278,500	90,245,612	27.527	22.98	22.98	23.03	22.08	23.03	3,993,993	22.595	3.32%
2014-07-23	0	27.10	27.00	27.10	26.75	27.30	1,842,245	49,720,822	26.989	22.25	22.16	22.25	21.96	22.41	2,244,293	22.154	0.00%
2014-07-22	0	27.10	27.00	27.15	26.55	27.35	1,730,462	46,603,417	26.931	22.25	22.16	22.29	21.79	22.45	2,108,114	22.107	0.93%
2014-07-21	0	26.85	26.80	27.00	26.80	27.45	1,304,000	35,295,814	27.067	22.04	22.00	22.16	22.00	22.53	1,588,582	22.218	-1.29%
2014-07-18	0	27.20	27.15	27.20	27.00	27.50	1,663,258	45,117,517	27.126	22.33	22.29	22.33	22.16	22.57	2,026,244	22.267	-1.09%
2014-07-17	0	27.50	27.45	27.50	27.00	27.60	2,341,000	63,750,032	27.232	22.57	22.53	22.57	22.16	22.66	2,851,895	22.354	0.00%
2014-07-16	0	27.50	27.50	27.55	26.85	27.75	3,396,000	92,857,350	27.343	22.57	22.57	22.61	22.04	22.78	4,137,136	22.445	2.23%
2014-07-15	0	26.90	26.80	27.00	26.55	27.35	1,966,000	52,771,050	26.842	22.08	22.00	22.16	21.79	22.45	2,395,056	22.033	-1.10%
2014-07-14	0	27.20	27.10	27.20	26.30	27.20	865,700	23,160,727	26.754	22.33	22.25	22.33	21.59	22.33	1,054,629	21.961	2.64%
2014-07-11	0	26.50	26.45	26.50	26.20	27.30	2,667,000	70,685,762	26.504	21.75	21.71	21.75	21.51	22.41	3,249,040	21.756	-1.85%
2014-07-10	0	27.00	26.95	27.00	26.85	27.80	1,310,500	35,541,387	27.121	22.16	22.12	22.16	22.04	22.82	1,596,501	22.262	-1.10%
2014-07-09	0	27.30	27.25	27.30	27.20	28.00	2,076,928	56,880,239	27.387	22.41	22.37	22.41	22.33	22.98	2,530,192	22.481	-2.50%
2014-07-08	0	28.00	27.85	28.00	27.80	28.25	1,334,357	37,422,283	28.045	22.98	22.86	22.98	22.82	23.19	1,625,564	23.021	0.18%
2014-07-07	0	27.95	27.80	27.95	27.65	28.50	1,825,500	50,830,625	27.845	22.94	22.82	22.94	22.70	23.39	2,223,893	22.857	-1.24%
2014-07-04	0	28.30	28.25	28.35	28.05	28.80	731,978	20,762,910	28.366	23.23	23.19	23.27	23.03	23.64	891,723	23.284	-0.70%
2014-07-03	0	28.50	28.35	28.50	28.15	28.60	1,735,478	49,369,167	28.447	23.39	23.27	23.39	23.11	23.48	2,114,225	23.351	0.35%
2014-07-02	0	28.40	28.25	28.40	28.10	28.80	2,953,951	83,729,908	28.345	23.31	23.19	23.31	23.07	23.64	3,598,615	23.267	-1.73%
2014-06-30	0	28.90	28.80	28.95	28.00	28.95	2,137,500	60,816,462	28.452	23.72	23.64	23.76	22.98	23.76	2,603,983	23.355	1.40%
2014-06-27	0	28.50	28.50	28.55	27.55	28.65	2,470,800	69,649,608	28.189	23.39	23.39	23.44	22.61	23.52	3,010,022	23.139	2.52%
2014-06-26	0	27.80	27.75	27.80	27.80	28.35	2,885,000	80,692,175	27.970	22.82	22.78	22.82	22.82	23.27	3,514,616	22.959	-0.71%
2014-06-25	0	28.00	27.95	28.05	27.85	28.60	1,056,500	29,780,120	28.188	22.98	22.94	23.03	22.86	23.48	1,287,068	23.138	-1.58%
2014-06-24	0	28.45	28.40	28.45	28.15	28.95	1,710,500	48,830,062	28.547	23.35	23.31	23.35	23.11	23.76	2,083,796	23.433	-0.18%
2014-06-23	0	28.50	28.40	28.50	28.15	29.15	1,256,018	35,857,912	28.549	23.39	23.31	23.39	23.11	23.93	1,530,129	23.435	-1.72%
2014-06-20	0	29.00	28.90	29.00	28.00	29.00	2,061,988	58,977,282	28.602	23.80	23.72	23.80	22.98	23.80	2,511,992	23.478	2.84%
2014-06-19	0	28.20	28.10	28.15	27.80	28.80	1,402,600	39,558,977	28.204	23.15	23.07	23.11	22.82	23.64	1,708,700	23.151	-1.91%
2014-06-18	0	28.75	28.75	28.90	28.70	29.10	1,275,016	36,756,370	28.828	23.60	23.60	23.72	23.56	23.89	1,553,273	23.664	-1.54%
2014-06-17	0	29.20	29.00	29.20	28.55	29.20	1,273,231	36,859,142	28.949	23.97	23.80	23.97	23.44	23.97	1,551,098	23.763	1.74%
2014-06-16	0	28.70	28.65	28.90	28.50	29.10	1,426,602	41,020,394	28.754	23.56	23.52	23.72	23.39	23.89	1,737,941	23.603	-1.37%
2014-06-13	0	29.10	28.95	29.10	28.70	29.45	1,923,935	55,873,824	29.041	23.89	23.76	23.89	23.56	24.17	2,343,810	23.839	-1.19%
2014-06-12	0	29.45	29.40	29.50	28.90	29.70	1,085,902	31,848,498	29.329	24.17	24.13	24.22	23.72	24.38	1,322,887	24.075	-0.34%
2014-06-11	0	29.55	29.40	29.70	28.70	29.70	2,320,000	68,035,838	29.326	24.26	24.13	24.38	23.56	24.38	2,826,312	24.072	0.51%
2014-06-10	0	29.40	29.20	29.40	28.85	29.80	3,082,500	90,232,618	29.273	24.13	23.97	24.13	23.68	24.46	3,755,218	24.029	1.55%
2014-06-09	0	28.95	28.90	28.95	28.80	29.00	558,823	16,153,807	28.907	23.76	23.72	23.76	23.64	23.80	680,779	23.728	0.17%
2014-06-06	0	28.90	28.60	28.85	28.35	29.20	1,175,500	33,852,596	28.799	23.72	23.48	23.68	23.27	23.97	1,432,039	23.639	-0.86%
2014-06-05	0	29.15	29.00	29.20	28.75	29.25	2,701,057	78,270,299	28.978	23.93	23.80	23.97	23.60	24.01	3,290,530	23.787	1.22%
2014-06-04	0	28.80	28.75	28.80	28.50	29.00	1,043,000	29,996,265	28.760	23.64	23.60	23.64	23.39	23.80	1,270,622	23.608	-0.69%
2014-06-03	0	29.00	28.95	29.15	28.50	29.15	4,839,571	139,364,001	28.797	23.80	23.76	23.93	23.39	23.93	5,895,749	23.638	0.69%
2014-05-30	0	28.80	28.75	28.85	27.20	29.00	28,276,391	811,505,199	28.699	23.64	23.60	23.68	22.33	23.80	34,447,371	23.558	2.86%
2014-05-29	0	28.00	28.05	28.10	27.30	28.90	3,334,000	93,045,237	27.908	22.98	23.03	23.07	22.41	23.72	4,061,605	22.908	-2.61%
2014-05-28	0	28.75	28.65	28.70	28.30	28.85	2,699,500	77,336,337	28.648	23.60	23.52	23.56	23.23	23.68	3,288,633	23.516	-0.69%
2014-05-27	0	28.95	28.80	28.95	28.30	29.00	1,712,863	49,245,148	28.750	23.76	23.64	23.76	23.23	23.80	2,086,675	23.600	-0.69%
2014-05-26	0	29.15	29.10	29.20	28.50	29.30	2,067,576	59,920,609	28.981	23.93	23.89	23.97	23.39	24.05	2,518,799	23.789	2.10%
2014-05-23	0	28.55	28.45	28.60	28.25	29.00	2,287,770	65,468,819	28.617	23.44	23.35	23.48	23.19	23.80	2,787,048	23.490	-0.70%
2014-05-22	0	28.75	28.70	28.80	27.75	28.80	4,981,500	140,394,516	28.183	23.60	23.56	23.64	22.78	23.64	6,068,652	23.134	4.55%
2014-05-21	0	27.50	27.45	27.55	26.80	27.80	2,708,000	73,980,293	27.319	22.57	22.53	22.61	22.00	22.82	3,298,988	22.425	0.73%
2014-05-20	0	27.30	27.25	27.30	26.75	27.50	1,977,874	53,764,116	27.183	22.41	22.37	22.41	21.96	22.57	2,409,521	22.313	0.55%
2014-05-19	0	27.15	27.10	27.30	26.95	28.00	2,585,284	70,507,977	27.273	22.29	22.25	22.41	22.12	22.98	3,149,491	22.387	-1.99%
2014-05-16	0	27.70	27.55	27.65	27.55	28.60	4,059,500	113,246,482	27.897	22.74	22.61	22.70	22.61	23.48	4,945,437	22.899	-1.95%
2014-05-15	0	28.25	28.00	28.30	27.50	28.45	9,681,500	270,651,353	27.956	23.19	22.98	23.23	22.57	23.35	11,794,370	22.948	4.63%
2014-05-14	0	27.00	26.90	27.00	26.40	27.10	1,911,246	51,394,401	26.891	22.16	22.08	22.16	21.67	22.25	2,328,352	22.073	1.50%
2014-05-13	0	26.60	26.55	26.60	26.10	27.10	2,004,991	53,597,136	26.732	21.83	21.79	21.83	21.42	22.25	2,442,556	21.943	0.00%
2014-05-12	0	26.60	26.60	26.65	25.35	26.60	2,229,936	58,390,285	26.185	21.83	21.83	21.88	20.81	21.83	2,716,593	21.494	4.11%
2014-05-09	0	25.55	25.50	25.70	25.10	25.90	1,615,854	41,187,519	25.490	20.97	20.93	21.10	20.60	21.26	1,968,495	20.923	0.00%
2014-05-08	0	25.55	25.45	25.65	25.25	26.30	2,174,300	55,949,682	25.732	20.97	20.89	21.06	20.73	21.59	2,648,815	21.123	-0.58%
2014-05-07	0	25.70	25.55	25.80	25.50	27.10	2,590,000	67,442,251	26.040	21.10	20.97	21.18	20.93	22.25	3,155,236	21.375	-5.34%
2014-05-05	0	27.15	27.05	27.15	26.35	27.50	2,865,500	76,946,075	26.853	22.29	22.20	22.29	21.63	22.57	3,490,861	22.042	-1.27%
2014-05-02	0	27.50	27.35	27.45	26.10	27.55	3,738,828	101,068,330	27.032	22.57	22.45	22.53	21.42	22.61	4,554,782	22.189	4.96%
2014-04-30	0	26.20	26.10	26.20	25.30	26.25	2,477,000	64,099,599	25.878	21.51	21.42	21.51	20.77	21.55	3,017,575	21.242	3.35%
2014-04-29	0	25.35	25.40	25.45	24.60	25.80	3,894,300	97,298,050	24.985	20.81	20.85	20.89	20.19	21.18	4,744,184	20.509	-0.59%
2014-04-28	0	25.50	25.50	25.55	25.35	26.25	1,660,437	42,679,435	25.704	20.93	20.93	20.97	20.81	21.55	2,022,807	21.099	-3.04%
2014-04-25	0	26.30	26.20	26.35	26.00	26.85	1,875,800	49,505,302	26.392	21.59	21.51	21.63	21.34	22.04	2,285,171	21.664	-1.50%
2014-04-24	0	26.70	26.60	26.75	26.50	27.95	4,146,500	112,224,913	27.065	21.92	21.83	21.96	21.75	22.94	5,051,423	22.216	-3.26%
2014-04-23	0	27.60	27.55	27.65	27.00	28.25	6,268,298	173,860,235	27.736	22.66	22.61	22.70	22.16	23.19	7,636,278	22.768	0.36%
2014-04-22	0	27.50	27.45	27.50	25.55	27.50	3,857,000	103,267,587	26.774	22.57	22.53	22.57	20.97	22.57	4,698,743	21.978	6.18%
2014-04-17	0	25.90	25.85	25.90	24.80	26.25	2,662,095	68,805,019	25.846	21.26	21.22	21.26	20.36	21.55	3,243,065	21.216	5.07%
2014-04-16	0	24.65	24.65	24.70	24.60	25.50	2,393,035	59,647,682	24.926	20.23	20.23	20.28	20.19	20.93	2,915,286	20.460	-3.14%
2014-04-15	0	25.45	25.60	25.65	25.15	25.90	1,037,150	26,409,127	25.463	20.89	21.01	21.06	20.64	21.26	1,263,495	20.902	0.39%
2014-04-14	0	25.35	25.35	25.45	25.35	26.20	1,843,500	47,407,300	25.716	20.81	20.81	20.89	20.81	21.51	2,245,822	21.109	-2.12%
2014-04-11	0	25.90	25.95	26.00	25.40	26.80	5,940,750	154,274,487	25.969	21.26	21.30	21.34	20.85	22.00	7,237,247	21.317	-4.78%
2014-04-10	0	27.20	27.10	27.20	26.00	27.35	9,678,194	255,171,708	26.366	22.33	22.25	22.33	21.34	22.45	11,790,343	21.642	6.04%
2014-04-09	0	25.65	25.55	25.75	25.30	26.15	6,480,360	166,823,767	25.743	21.06	20.97	21.14	20.77	21.47	7,894,620	21.131	-0.77%
2014-04-08	0	25.85	25.80	25.90	24.05	26.00	8,798,630	222,331,880	25.269	21.22	21.18	21.26	19.74	21.34	10,718,824	20.742	4.02%
2014-04-07	0	24.85	24.85	24.90	24.60	26.70	7,012,700	176,546,675	25.175	20.40	20.40	20.44	20.19	21.92	8,543,137	20.665	-6.40%
2014-04-04	0	26.55	26.45	26.55	26.20	27.05	3,419,257	90,983,002	26.609	21.79	21.71	21.79	21.51	22.20	4,165,468	21.842	-0.75%
2014-04-03	0	26.75	26.75	26.80	26.65	28.20	3,933,100	107,909,542	27.436	21.96	21.96	22.00	21.88	23.15	4,791,451	22.521	-3.43%
2014-04-02	0	27.70	27.70	27.80	27.70	28.55	3,144,044	88,012,215	27.993	22.74	22.74	22.82	22.74	23.44	3,830,193	22.979	-1.25%
2014-04-01	0	28.05	28.00	28.05	27.00	28.30	8,862,832	247,442,799	27.919	23.03	22.98	23.03	22.16	23.23	10,797,038	22.918	3.89%
2014-03-31	0	27.00	26.95	27.00	26.90	27.55	5,658,850	153,480,324	27.122	22.16	22.12	22.16	22.08	22.61	6,893,825	22.263	1.12%
2014-03-28	0	26.70	26.75	26.80	26.45	27.25	7,190,900	192,476,866	26.767	21.92	21.96	22.00	21.71	22.37	8,760,227	21.972	0.00%
2014-03-27	0	26.70	26.75	26.80	26.20	28.30	8,283,459	222,698,079	26.885	21.92	21.96	22.00	21.51	23.23	10,091,224	22.068	-4.30%
2014-03-26	0	27.90	27.90	27.95	27.65	29.40	4,895,812	139,950,215	28.586	22.90	22.90	22.94	22.70	24.13	5,964,264	23.465	-2.28%
2014-03-25	0	28.55	28.55	28.65	28.30	29.50	4,648,900	133,768,717	28.774	23.44	23.44	23.52	23.23	24.22	5,663,466	23.620	-0.35%
2014-03-24	0	28.65	28.65	28.70	28.50	29.45	3,656,029	105,576,808	28.878	23.52	23.52	23.56	23.39	24.17	4,453,913	23.704	-0.35%
2014-03-21	0	28.75	28.55	28.75	28.40	29.50	10,920,900	313,296,520	28.688	23.60	23.44	23.60	23.31	24.22	13,304,254	23.549	-0.52%
2014-03-20	0	28.90	28.75	29.00	28.40	29.75	3,941,954	114,046,977	28.932	23.72	23.60	23.80	23.31	24.42	4,802,238	23.749	-2.53%
2014-03-19	0	29.65	29.65	29.70	29.60	30.30	2,535,500	75,579,812	29.809	24.34	24.34	24.38	24.30	24.87	3,088,842	24.469	-0.34%
2014-03-18	0	29.75	29.65	29.75	29.00	30.00	3,728,500	110,649,994	29.677	24.42	24.34	24.42	23.80	24.63	4,542,200	24.360	1.02%
2014-03-17	0	29.45	29.45	29.55	28.00	29.70	2,423,500	70,769,866	29.202	24.17	24.17	24.26	22.98	24.38	2,952,399	23.970	3.70%
2014-03-14	0	28.40	28.20	28.30	27.40	28.90	5,170,700	145,406,613	28.121	23.31	23.15	23.23	22.49	23.72	6,299,143	23.084	-2.07%
2014-03-13	0	29.00	28.90	29.00	28.75	30.35	3,130,170	91,557,507	29.250	23.80	23.72	23.80	23.60	24.91	3,813,292	24.010	-3.97%
2014-03-12	0	30.20	30.15	30.30	29.85	30.95	1,499,000	45,423,775	30.303	24.79	24.75	24.87	24.50	25.41	1,826,139	24.874	-1.47%
2014-03-11	0	30.65	30.65	30.70	28.45	30.85	4,248,000	127,338,375	29.976	25.16	25.16	25.20	23.35	25.32	5,175,075	24.606	6.24%
2014-03-10	0	28.85	28.85	28.90	28.30	29.40	1,986,123	57,368,367	28.885	23.68	23.68	23.72	23.23	24.13	2,419,570	23.710	-0.35%
2014-03-07	0	28.95	28.95	29.10	28.15	29.80	3,081,600	89,398,457	29.010	23.76	23.76	23.89	23.11	24.46	3,754,122	23.813	-1.03%
2014-03-06	0	29.25	29.15	29.30	29.10	29.95	2,683,000	78,886,687	29.402	24.01	23.93	24.05	23.89	24.58	3,268,532	24.135	-0.17%
2014-03-05	0	29.30	29.25	29.35	28.85	30.35	4,681,500	137,062,412	29.278	24.05	24.01	24.09	23.68	24.91	5,703,181	24.033	-1.84%
2014-03-04	0	29.85	29.80	30.10	29.05	30.35	4,517,500	134,279,312	29.724	24.50	24.46	24.71	23.85	24.91	5,503,390	24.399	0.67%
2014-03-03	0	29.65	29.60	29.65	27.70	29.65	5,589,500	161,915,862	28.968	24.34	24.30	24.34	22.74	24.34	6,809,341	23.778	7.23%
2014-02-28	0	27.65	27.60	27.80	27.05	28.20	3,402,000	94,384,287	27.744	22.70	22.66	22.82	22.20	23.15	4,144,445	22.774	0.36%
2014-02-27	0	27.55	27.40	27.60	27.40	30.05	5,019,000	142,722,737	28.437	22.61	22.49	22.66	22.49	24.67	6,114,336	23.342	-4.51%
2014-02-26	0	28.85	28.80	28.85	27.45	28.95	2,517,228	71,495,335	28.402	23.68	23.64	23.68	22.53	23.76	3,066,582	23.314	1.58%
2014-02-25	0	28.40	28.30	28.45	27.90	29.15	2,974,500	84,800,625	28.509	23.31	23.23	23.35	22.90	23.93	3,623,649	23.402	0.71%
2014-02-24	0	28.20	28.15	28.20	27.45	28.85	2,737,390	77,709,986	28.388	23.15	23.11	23.15	22.53	23.68	3,334,792	23.303	2.55%
2014-02-21	0	27.50	27.45	27.50	27.25	28.30	1,689,000	46,525,375	27.546	22.57	22.53	22.57	22.37	23.23	2,057,604	22.611	-0.72%
2014-02-20	0	27.70	27.55	27.70	26.60	28.50	2,825,750	78,935,562	27.934	22.74	22.61	22.74	21.83	23.39	3,442,436	22.930	1.65%
2014-02-19	0	27.25	27.15	27.25	25.85	28.00	5,297,986	145,275,987	27.421	22.37	22.29	22.37	21.22	22.98	6,454,207	22.509	4.01%
2014-02-18	0	26.20	26.10	26.20	25.55	27.30	6,267,547	165,612,956	26.424	21.51	21.42	21.51	20.97	22.41	7,635,363	21.690	3.76%
2014-02-17	1	-	-	-	-	-	0	0	-	20.73	-	-	-	-	0	-	0.00%
2014-02-14	0	25.25	25.20	25.40	24.60	25.80	2,354,000	59,620,075	25.327	20.73	20.69	20.85	20.19	21.18	2,867,732	20.790	4.12%
2014-02-13	0	24.25	24.20	24.25	23.85	25.40	3,014,708	74,676,258	24.771	19.91	19.86	19.91	19.58	20.85	3,672,631	20.333	0.62%
2014-02-12	0	24.10	24.10	24.15	23.35	24.25	2,149,500	51,336,587	23.883	19.78	19.78	19.82	19.17	19.91	2,618,602	19.605	1.26%
2014-02-11	0	23.80	23.65	23.80	23.65	24.15	805,500	19,239,825	23.886	19.54	19.41	19.54	19.41	19.82	981,291	19.607	0.42%
2014-02-10	0	23.70	23.65	23.70	23.50	24.50	1,540,500	36,996,750	24.016	19.45	19.41	19.45	19.29	20.11	1,876,695	19.714	-0.84%
2014-02-07	0	23.90	23.80	23.90	23.15	23.90	2,331,652	54,480,126	23.366	19.62	19.54	19.62	19.00	19.62	2,840,507	19.180	2.58%
2014-02-06	0	23.30	23.30	23.40	22.45	23.45	2,183,940	50,468,049	23.109	19.13	19.13	19.21	18.43	19.25	2,660,558	18.969	1.08%
2014-02-05	0	23.05	23.00	23.10	22.70	23.80	1,875,049	43,484,124	23.191	18.92	18.88	18.96	18.63	19.54	2,284,256	19.036	-1.50%
2014-02-04	0	23.40	23.25	23.40	23.00	23.85	1,248,500	29,188,000	23.379	19.21	19.08	19.21	18.88	19.58	1,520,970	19.190	-1.89%
2014-01-30	0	23.85	23.75	23.95	23.30	24.20	1,965,000	46,811,075	23.822	19.58	19.50	19.66	19.13	19.86	2,393,837	19.555	-0.83%
2014-01-29	0	24.05	24.05	24.10	22.75	24.10	2,840,230	67,165,062	23.648	19.74	19.74	19.78	18.67	19.78	3,460,076	19.411	4.11%
2014-01-28	0	23.10	23.10	23.15	22.00	23.15	1,478,000	33,914,150	22.946	18.96	18.96	19.00	18.06	19.00	1,800,556	18.835	5.24%
2014-01-27	0	21.95	21.90	22.00	21.60	22.30	2,832,754	62,205,388	21.959	18.02	17.98	18.06	17.73	18.31	3,450,968	18.025	-2.66%
2014-01-24	0	22.55	22.50	22.55	22.30	23.40	2,044,500	46,529,487	22.758	18.51	18.47	18.51	18.31	19.21	2,490,687	18.681	-1.10%
2014-01-23	0	22.80	22.75	22.85	22.75	23.75	2,755,000	63,759,573	23.143	18.72	18.67	18.76	18.67	19.50	3,356,245	18.997	-1.51%
2014-01-22	0	23.15	23.10	23.15	22.70	23.65	6,564,000	151,700,050	23.111	19.00	18.96	19.00	18.63	19.41	7,996,513	18.971	-2.53%
2014-01-21	0	23.75	23.70	23.80	23.45	24.30	6,043,127	143,589,333	23.761	19.50	19.45	19.54	19.25	19.95	7,361,966	19.504	-3.65%
2014-01-20	0	24.65	24.55	24.60	23.85	24.80	3,000,500	73,028,925	24.339	20.23	20.15	20.19	19.58	20.36	3,655,323	19.979	2.49%
2014-01-17	0	24.05	24.00	24.05	23.25	24.30	2,819,922	67,333,324	23.878	19.74	19.70	19.74	19.08	19.95	3,435,336	19.600	0.84%
2014-01-16	0	23.85	23.85	23.90	23.75	24.90	3,873,090	93,863,741	24.235	19.58	19.58	19.62	19.50	20.44	4,718,345	19.893	-2.45%
2014-01-15	0	24.45	24.35	24.45	22.60	24.70	5,284,200	127,790,410	24.184	20.07	19.99	20.07	18.55	20.28	6,437,413	19.851	5.62%
2014-01-14	0	23.15	23.00	23.10	21.70	24.00	3,965,000	92,469,937	23.322	19.00	18.88	18.96	17.81	19.70	4,830,313	19.144	1.98%
2014-01-13	0	22.70	22.65	22.70	22.45	23.90	6,046,000	137,998,237	22.825	18.63	18.59	18.63	18.43	19.62	7,365,466	18.736	-4.62%
2014-01-10	0	23.80	23.80	23.85	23.50	24.40	4,642,500	110,865,150	23.881	19.54	19.54	19.58	19.29	20.03	5,655,669	19.602	-1.65%
2014-01-09	0	24.20	24.15	24.25	23.50	24.70	3,766,500	90,942,100	24.145	19.86	19.82	19.91	19.29	20.28	4,588,493	19.820	0.83%
2014-01-08	0	24.00	24.00	24.05	22.40	24.05	4,744,500	112,152,700	23.639	19.70	19.70	19.74	18.39	19.74	5,779,930	19.404	7.14%
2014-01-07	0	22.40	22.30	22.40	21.90	22.65	2,854,000	63,500,312	22.250	18.39	18.31	18.39	17.98	18.59	3,476,851	18.264	-1.54%
2014-01-06	0	22.75	22.75	22.80	22.35	23.30	3,158,163	72,398,608	22.924	18.67	18.67	18.72	18.35	19.13	3,847,394	18.818	-1.09%
2014-01-03	0	23.00	23.00	23.05	22.70	23.20	1,753,500	40,296,425	22.981	18.88	18.88	18.92	18.63	19.04	2,136,180	18.864	0.22%
2014-01-02	0	22.95	22.80	22.95	22.65	23.50	1,978,500	45,316,537	22.905	18.84	18.72	18.84	18.59	19.29	2,410,284	18.801	-1.71%
2013-12-31	0	23.35	23.20	23.35	22.80	23.50	1,096,500	25,443,725	23.205	19.17	19.04	19.17	18.72	19.29	1,335,798	19.048	-0.21%
2013-12-30	0	23.40	23.30	23.40	22.45	23.50	2,602,100	60,122,956	23.106	19.21	19.13	19.21	18.43	19.29	3,169,977	18.966	1.30%
2013-12-27	0	23.10	23.10	23.15	21.40	23.30	4,475,500	101,122,600	22.595	18.96	18.96	19.00	17.57	19.13	5,452,224	18.547	7.69%
2013-12-24	0	21.45	21.40	21.50	20.80	21.65	887,535	18,964,063	21.367	17.61	17.57	17.65	17.07	17.77	1,081,229	17.539	2.39%
2013-12-23	0	20.95	20.80	20.95	20.75	22.20	4,096,500	87,160,075	21.277	17.20	17.07	17.20	17.03	18.22	4,990,511	17.465	1.45%
2013-12-20	0	20.65	20.55	20.80	20.40	20.95	2,327,500	47,849,025	20.558	16.95	16.87	17.07	16.75	17.20	2,835,449	16.875	0.98%
2013-12-19	0	20.45	20.45	20.50	20.15	21.70	3,468,500	72,538,850	20.914	16.79	16.79	16.83	16.54	17.81	4,225,458	17.167	-2.15%
2013-12-18	0	20.90	20.85	20.90	20.05	21.85	4,352,500	92,198,350	21.183	17.16	17.11	17.16	16.46	17.94	5,302,380	17.388	3.47%
2013-12-17	0	20.20	20.15	20.30	20.15	20.90	1,302,641	26,722,644	20.514	16.58	16.54	16.66	16.54	17.16	1,586,927	16.839	-2.65%
2013-12-16	0	20.75	20.70	20.75	20.00	21.00	3,519,300	72,727,270	20.665	17.03	16.99	17.03	16.42	17.24	4,287,345	16.963	4.38%
2013-12-13	0	19.88	19.90	19.92	19.54	19.98	1,978,000	39,241,000	19.839	16.32	16.34	16.35	16.04	16.40	2,409,675	16.285	1.33%
2013-12-12	0	19.62	19.60	19.72	19.60	20.15	2,449,448	48,583,814	19.835	16.11	16.09	16.19	16.09	16.54	2,984,010	16.281	-2.87%
2013-12-11	0	20.20	20.20	20.25	19.96	20.30	1,773,000	35,685,060	20.127	16.58	16.58	16.62	16.38	16.66	2,159,936	16.521	-0.98%
2013-12-10	0	20.40	20.35	20.40	20.25	20.85	1,310,120	26,941,789	20.564	16.75	16.70	16.75	16.62	17.11	1,596,038	16.880	-0.49%
2013-12-09	0	20.50	20.50	20.55	19.98	20.65	3,034,100	61,909,060	20.404	16.83	16.83	16.87	16.40	16.95	3,696,256	16.749	2.60%
2013-12-06	0	19.98	19.92	19.98	19.80	20.10	1,100,910	21,988,254	19.973	16.40	16.35	16.40	16.25	16.50	1,341,170	16.395	-0.10%
2013-12-05	0	20.00	19.88	20.00	19.52	20.10	2,629,350	52,353,474	19.911	16.42	16.32	16.42	16.02	16.50	3,203,174	16.344	-0.25%
2013-12-04	0	20.05	20.00	20.15	19.42	20.85	4,410,000	88,775,055	20.130	16.46	16.42	16.54	15.94	17.11	5,372,429	16.524	0.75%
2013-12-03	0	19.90	19.88	19.94	19.26	19.96	2,250,537	44,359,377	19.711	16.34	16.32	16.37	15.81	16.38	2,741,689	16.180	1.02%
2013-12-02	0	19.70	19.72	19.76	19.60	19.94	2,901,000	57,370,660	19.776	16.17	16.19	16.22	16.09	16.37	3,534,108	16.233	-0.81%
2013-11-29	0	19.86	19.80	19.84	19.16	19.94	3,126,022	61,271,797	19.601	16.30	16.25	16.29	15.73	16.37	3,808,238	16.089	2.90%
2013-11-28	0	19.30	19.28	19.30	19.20	19.50	2,103,000	40,640,745	19.325	15.84	15.83	15.84	15.76	16.01	2,561,954	15.863	-0.72%
2013-11-27	0	19.44	19.44	19.50	18.88	19.50	2,523,000	48,388,560	19.179	15.96	15.96	16.01	15.50	16.01	3,073,614	15.743	0.83%
2013-11-26	0	19.28	19.28	19.30	19.16	19.70	2,436,750	47,161,625	19.354	15.83	15.83	15.84	15.73	16.17	2,968,541	15.887	-2.92%
2013-11-25	0	19.86	19.82	19.86	19.48	19.90	4,033,199	79,579,760	19.731	16.30	16.27	16.30	15.99	16.34	4,913,396	16.196	2.27%
2013-11-22	0	19.42	19.40	19.42	17.96	20.50	32,933,960	635,510,609	19.297	15.94	15.92	15.94	14.74	16.83	40,121,398	15.840	-5.73%
2013-11-21	0	20.60	20.50	20.60	20.20	21.00	7,384,201	154,618,547	20.939	16.91	16.83	16.91	16.58	17.24	8,995,713	17.188	-3.96%
2013-11-20	0	21.45	21.40	21.45	20.70	21.65	4,651,000	99,182,512	21.325	17.61	17.57	17.61	16.99	17.77	5,666,024	17.505	2.39%
2013-11-19	0	20.95	20.85	20.90	19.88	21.20	5,459,123	113,054,464	20.709	17.20	17.11	17.16	16.32	17.40	6,650,510	16.999	2.70%
2013-11-18	0	20.40	20.35	20.50	19.02	20.75	5,832,500	118,426,520	20.305	16.75	16.70	16.83	15.61	17.03	7,105,372	16.667	2.00%
2013-11-15	0	20.00	20.00	20.05	18.80	20.15	11,835,944	229,749,295	19.411	16.42	16.42	16.46	15.43	16.54	14,418,995	15.934	5.71%
2013-11-14	0	18.92	18.92	18.94	17.80	18.94	8,903,427	165,165,863	18.551	15.53	15.53	15.55	14.61	15.55	10,846,492	15.228	4.99%
2013-11-13	0	18.02	18.00	18.02	17.50	18.06	2,548,455	45,397,418	17.814	14.79	14.78	14.79	14.37	14.82	3,104,624	14.623	0.90%
2013-11-12	0	17.86	17.84	17.86	17.12	18.16	5,428,000	95,325,361	17.562	14.66	14.64	14.66	14.05	14.91	6,612,595	14.416	3.60%
2013-11-11	0	17.24	17.22	17.28	16.82	17.38	6,441,500	110,167,780	17.103	14.15	14.14	14.18	13.81	14.27	7,847,279	14.039	1.53%
2013-11-08	0	16.98	16.98	17.00	16.96	17.58	2,644,000	45,327,305	17.144	13.94	13.94	13.95	13.92	14.43	3,221,021	14.072	-3.52%
2013-11-07	0	17.60	17.56	17.58	17.02	17.62	1,937,000	33,689,509	17.393	14.45	14.41	14.43	13.97	14.46	2,359,727	14.277	1.38%
2013-11-06	0	17.36	17.32	17.38	17.28	17.62	2,015,168	35,038,663	17.388	14.25	14.22	14.27	14.18	14.46	2,454,954	14.273	-1.81%
2013-11-05	0	17.68	17.64	17.68	17.38	17.98	2,295,900	40,347,249	17.574	14.51	14.48	14.51	14.27	14.76	2,796,952	14.425	-1.67%
2013-11-04	0	17.98	17.84	17.98	17.70	18.46	3,428,500	62,103,310	18.114	14.76	14.64	14.76	14.53	15.15	4,176,729	14.869	0.11%
2013-11-01	0	17.96	17.96	17.98	17.40	18.12	2,588,900	46,373,980	17.913	14.74	14.74	14.76	14.28	14.87	3,153,896	14.704	2.39%
2013-10-31	0	17.54	17.50	17.54	17.38	17.80	2,221,007	39,173,990	17.638	14.40	14.37	14.40	14.27	14.61	2,705,715	14.478	-2.45%
2013-10-30	0	17.98	17.96	17.98	17.50	18.04	3,773,250	66,962,628	17.747	14.76	14.74	14.76	14.37	14.81	4,596,716	14.567	2.74%
2013-10-29	0	17.50	17.48	17.56	17.10	18.00	5,615,000	98,534,470	17.548	14.37	14.35	14.41	14.04	14.78	6,840,406	14.405	-3.85%
2013-10-28	0	18.20	18.16	18.20	17.60	18.28	3,173,000	57,440,960	18.103	14.94	14.91	14.94	14.45	15.01	3,865,469	14.860	2.94%
2013-10-25	0	17.68	17.66	17.70	17.38	18.20	5,334,500	94,363,170	17.689	14.51	14.50	14.53	14.27	14.94	6,498,690	14.520	-2.00%
2013-10-24	0	18.04	18.00	18.02	17.50	18.86	14,883,500	271,231,560	18.224	14.81	14.78	14.79	14.37	15.48	18,131,643	14.959	1.23%
2013-10-23	0	17.82	17.82	17.90	17.06	18.66	11,386,500	201,500,060	17.696	14.63	14.63	14.69	14.00	15.32	13,871,466	14.526	-3.36%
2013-10-22	0	18.44	18.44	18.48	18.10	18.92	7,719,913	142,630,547	18.476	15.14	15.14	15.17	14.86	15.53	9,404,690	15.166	-2.95%
2013-10-21	0	19.00	18.98	19.00	17.70	19.50	17,200,694	325,191,077	18.906	15.60	15.58	15.60	14.53	16.01	20,954,537	15.519	13.37%
2013-10-18	0	16.76	16.74	16.78	16.26	16.86	9,762,500	160,988,525	16.491	13.76	13.74	13.77	13.35	13.84	11,893,047	13.536	3.33%
2013-10-17	0	16.22	16.20	16.22	16.02	16.50	7,851,000	127,409,862	16.229	13.31	13.30	13.31	13.15	13.54	9,564,386	13.321	0.50%
2013-10-16	0	16.14	16.14	16.16	15.74	16.50	10,012,000	161,229,792	16.104	13.25	13.25	13.27	12.92	13.54	12,196,998	13.219	0.50%
2013-10-15	0	16.06	16.04	16.10	14.90	16.88	16,566,980	269,670,630	16.278	13.18	13.17	13.22	12.23	13.86	20,182,523	13.362	7.93%
2013-10-11	0	14.88	14.84	14.86	14.14	14.96	11,194,000	164,628,385	14.707	12.21	12.18	12.20	11.61	12.28	13,636,955	12.072	6.59%
2013-10-10	0	13.96	13.96	13.98	13.50	14.38	11,977,764	166,794,463	13.925	11.46	11.46	11.48	11.08	11.80	14,591,766	11.431	5.60%
2013-10-09	0	13.22	13.22	13.24	13.20	13.38	1,912,787	25,359,869	13.258	10.85	10.85	10.87	10.84	10.98	2,330,230	10.883	-1.49%
2013-10-08	0	13.42	13.40	13.44	13.18	13.50	2,295,000	30,715,195	13.384	11.02	11.00	11.03	10.82	11.08	2,795,856	10.986	0.15%
2013-10-07	0	13.40	13.40	13.42	13.22	13.58	2,345,415	31,578,334	13.464	11.00	11.00	11.02	10.85	11.15	2,857,273	11.052	0.30%
2013-10-04	0	13.36	13.34	13.40	13.36	13.62	2,468,500	33,332,337	13.503	10.97	10.95	11.00	10.97	11.18	3,007,220	11.084	-1.62%
2013-10-03	0	13.58	13.58	13.60	13.40	13.88	2,909,000	39,580,770	13.606	11.15	11.15	11.16	11.00	11.39	3,543,854	11.169	0.44%
2013-10-02	0	13.52	13.50	13.52	13.28	13.78	1,838,800	24,982,218	13.586	11.10	11.08	11.10	10.90	11.31	2,240,096	11.152	0.15%
2013-09-30	0	13.50	13.48	13.52	13.32	13.70	2,288,000	30,965,360	13.534	11.08	11.07	11.10	10.93	11.25	2,787,328	11.109	-1.89%
2013-09-27	0	13.76	13.74	13.76	13.54	13.86	5,072,000	69,723,430	13.747	11.30	11.28	11.30	11.11	11.38	6,178,903	11.284	2.69%
2013-09-26	0	13.40	13.40	13.44	13.30	13.62	2,744,111	37,045,974	13.500	11.00	11.00	11.03	10.92	11.18	3,342,980	11.082	0.15%
2013-09-25	0	13.38	13.36	13.40	13.06	13.72	5,797,500	78,277,325	13.502	10.98	10.97	11.00	10.72	11.26	7,062,734	11.083	1.83%
2013-09-24	0	13.14	13.12	13.16	12.92	13.30	1,443,000	18,891,300	13.092	10.79	10.77	10.80	10.61	10.92	1,757,917	10.746	-1.20%
2013-09-23	0	13.30	13.28	13.30	13.20	13.40	853,700	11,337,852	13.281	10.92	10.90	10.92	10.84	11.00	1,040,010	10.902	0.30%
2013-09-19	0	13.26	13.14	13.26	13.14	13.40	5,884,000	78,120,925	13.277	10.88	10.79	10.88	10.79	11.00	7,168,112	10.898	0.00%
2013-09-18	0	13.26	13.26	13.28	12.80	13.50	3,227,000	42,735,345	13.243	10.88	10.88	10.90	10.51	11.08	3,931,254	10.871	-0.15%
2013-09-17	0	13.28	13.30	13.32	12.70	13.52	4,515,500	60,065,795	13.302	10.90	10.92	10.93	10.42	11.10	5,500,953	10.919	3.91%
2013-09-16	0	12.78	12.76	12.78	12.26	12.84	2,784,500	35,561,740	12.771	10.49	10.47	10.49	10.06	10.54	3,392,183	10.483	2.57%
2013-09-13	0	12.46	12.46	12.48	12.42	12.66	1,352,000	16,916,590	12.512	10.23	10.23	10.24	10.20	10.39	1,647,058	10.271	-0.80%
2013-09-12	0	12.56	12.48	12.56	12.30	12.82	6,687,500	84,021,020	12.564	10.31	10.24	10.31	10.10	10.52	8,146,966	10.313	-2.03%
2013-09-11	0	12.82	12.80	12.84	12.72	12.88	3,455,075	44,250,169	12.807	10.52	10.51	10.54	10.44	10.57	4,209,103	10.513	0.47%
2013-09-10	0	12.76	12.76	12.78	12.50	12.80	3,149,000	39,922,149	12.678	10.47	10.47	10.49	10.26	10.51	3,836,231	10.407	1.43%
2013-09-09	0	12.58	12.56	12.60	12.46	12.72	1,146,490	14,462,194	12.614	10.33	10.31	10.34	10.23	10.44	1,396,698	10.355	0.96%
2013-09-06	0	12.46	12.38	12.46	12.34	12.76	2,169,000	27,135,640	12.511	10.23	10.16	10.23	10.13	10.47	2,642,358	10.269	-2.04%
2013-09-05	0	12.72	12.70	12.78	12.58	12.78	1,766,500	22,452,445	12.710	10.44	10.42	10.49	10.33	10.49	2,152,017	10.433	1.27%
2013-09-04	0	12.56	12.56	12.58	12.54	12.90	1,375,526	17,367,990	12.626	10.31	10.31	10.33	10.29	10.59	1,675,718	10.365	-1.87%
2013-09-03	0	12.80	12.70	12.82	12.40	12.82	2,716,000	34,246,145	12.609	10.51	10.42	10.52	10.18	10.52	3,308,734	10.350	2.07%
2013-09-02	0	12.54	12.52	12.54	12.46	12.80	2,520,000	31,603,142	12.541	10.29	10.28	10.29	10.23	10.51	3,069,959	10.294	-0.79%
2013-08-30	0	12.64	12.64	12.66	12.60	12.78	1,072,500	13,585,960	12.668	10.38	10.38	10.39	10.34	10.49	1,306,560	10.398	-0.16%
2013-08-29	0	12.66	12.66	12.70	12.56	12.80	2,278,000	28,915,500	12.693	10.39	10.39	10.42	10.31	10.51	2,775,146	10.419	0.16%
2013-08-28	0	12.64	12.64	12.70	12.54	12.96	1,943,000	24,728,477	12.727	10.38	10.38	10.42	10.29	10.64	2,367,036	10.447	-1.71%
2013-08-27	0	12.86	12.86	12.88	12.80	13.60	3,091,000	40,777,585	13.192	10.56	10.56	10.57	10.51	11.16	3,765,573	10.829	-1.68%
2013-08-26	0	13.08	13.04	13.08	13.00	13.18	1,820,000	23,823,195	13.090	10.74	10.70	10.74	10.67	10.82	2,217,193	10.745	1.24%
2013-08-23	0	12.92	12.90	12.98	12.90	13.08	1,432,255	18,600,245	12.987	10.61	10.59	10.65	10.59	10.74	1,744,827	10.660	0.16%
2013-08-22	0	12.90	12.86	12.90	12.50	12.94	1,453,000	18,600,390	12.801	10.59	10.56	10.59	10.26	10.62	1,770,100	10.508	2.22%
2013-08-21	0	12.62	12.60	12.68	12.34	12.76	1,840,240	23,190,783	12.602	10.36	10.34	10.41	10.13	10.47	2,241,850	10.344	0.80%
2013-08-20	0	12.52	12.50	12.56	12.48	13.06	1,090,769	13,957,034	12.796	10.28	10.26	10.31	10.24	10.72	1,328,816	10.503	-3.10%
2013-08-19	0	12.92	12.90	12.92	12.86	13.16	456,700	5,902,797	12.925	10.61	10.59	10.61	10.56	10.80	556,369	10.609	0.16%
2013-08-16	0	12.90	12.88	12.90	12.78	13.28	1,387,283	17,953,472	12.942	10.59	10.57	10.59	10.49	10.90	1,690,041	10.623	-3.44%
2013-08-15	0	13.36	13.36	13.40	13.36	13.68	1,166,500	15,743,050	13.496	10.97	10.97	11.00	10.97	11.23	1,421,074	11.078	-1.91%
2013-08-13	0	13.62	13.60	13.62	13.40	13.78	724,000	9,830,110	13.578	11.18	11.16	11.18	11.00	11.31	882,004	11.145	-0.58%
2013-08-12	0	13.70	13.70	13.72	13.44	13.74	813,000	11,063,095	13.608	11.25	11.25	11.26	11.03	11.28	990,427	11.170	1.78%
2013-08-09	0	13.46	13.46	13.50	13.36	13.56	1,170,500	15,797,500	13.496	11.05	11.05	11.08	10.97	11.13	1,425,947	11.079	0.30%
2013-08-08	0	13.42	13.40	13.44	13.30	13.56	1,378,900	18,531,406	13.439	11.02	11.00	11.03	10.92	11.13	1,679,828	11.032	0.45%
2013-08-07	0	13.36	13.32	13.38	13.28	13.60	1,031,948	13,803,553	13.376	10.97	10.93	10.98	10.90	11.16	1,257,158	10.980	-1.76%
2013-08-06	0	13.60	13.52	13.60	13.46	13.84	2,257,000	30,683,930	13.595	11.16	11.10	11.16	11.05	11.36	2,749,563	11.160	-1.45%
2013-08-05	0	13.80	13.78	13.80	13.76	14.06	913,690	12,693,028	13.892	11.33	11.31	11.33	11.30	11.54	1,113,092	11.403	-1.00%
2013-08-02	0	13.94	13.94	13.96	13.92	14.06	196,500	2,745,655	13.973	11.44	11.44	11.46	11.43	11.54	239,384	11.470	-0.14%
2013-08-01	0	13.96	13.94	14.02	13.56	14.02	833,000	11,554,130	13.871	11.46	11.44	11.51	11.13	11.51	1,014,792	11.386	2.95%
2013-07-31	0	13.56	13.56	13.64	13.44	14.22	2,043,433	27,914,317	13.661	11.13	11.13	11.20	11.03	11.67	2,489,387	11.213	-3.97%
2013-07-30	0	14.12	14.12	14.16	13.98	14.30	399,321	5,638,945	14.121	11.59	11.59	11.62	11.48	11.74	486,468	11.592	0.86%
2013-07-29	0	14.00	14.00	14.04	13.74	14.36	1,313,000	18,440,438	14.045	11.49	11.49	11.52	11.28	11.79	1,599,546	11.529	-3.45%
2013-07-26	0	14.50	14.50	14.54	14.16	14.60	2,348,600	33,734,066	14.364	11.90	11.90	11.94	11.62	11.98	2,861,153	11.790	3.13%
2013-07-25	0	14.06	14.04	14.06	13.74	14.18	701,000	9,820,310	14.009	11.54	11.52	11.54	11.28	11.64	853,985	11.499	0.43%
2013-07-24	0	14.00	14.00	14.06	13.60	14.10	1,405,500	19,533,880	13.898	11.49	11.49	11.54	11.16	11.57	1,712,233	11.408	0.72%
2013-07-23	0	13.90	13.90	13.92	13.26	13.92	1,368,915	18,854,479	13.773	11.41	11.41	11.43	10.88	11.43	1,667,664	11.306	4.20%
2013-07-22	0	13.34	13.34	13.40	13.24	13.76	407,815	5,464,890	13.400	10.95	10.95	11.00	10.87	11.30	496,816	11.000	0.76%
2013-07-19	0	13.24	13.24	13.32	13.16	13.48	716,500	9,536,830	13.310	10.87	10.87	10.93	10.80	11.07	872,867	10.926	-0.45%
2013-07-18	0	13.30	13.28	13.30	12.98	13.40	801,500	10,652,055	13.290	10.92	10.90	10.92	10.65	11.00	976,418	10.909	1.99%
2013-07-17	0	13.04	13.04	13.06	12.76	13.10	1,514,000	19,745,600	13.042	10.70	10.70	10.72	10.47	10.75	1,844,412	10.706	2.68%
2013-07-16	0	12.70	12.70	12.76	12.30	12.76	1,074,500	13,504,300	12.568	10.42	10.42	10.47	10.10	10.47	1,308,997	10.317	1.11%
2013-07-15	0	12.56	12.50	12.60	12.26	12.80	621,474	7,853,012	12.636	10.31	10.26	10.34	10.06	10.51	757,103	10.372	0.16%
2013-07-12	0	12.54	12.52	12.62	12.50	12.80	534,500	6,791,300	12.706	10.29	10.28	10.36	10.26	10.51	651,148	10.430	-0.48%
2013-07-11	0	12.60	12.56	12.62	12.42	12.66	1,791,500	22,481,201	12.549	10.34	10.31	10.36	10.20	10.39	2,182,473	10.301	1.94%
2013-07-10	0	12.36	12.30	12.36	12.00	12.44	310,500	3,800,730	12.241	10.15	10.10	10.15	9.850	10.21	378,263	10.048	1.48%
2013-07-09	0	12.18	12.14	12.18	12.14	12.30	1,230,500	14,984,560	12.178	9.998	9.965	9.998	9.965	10.10	1,499,042	9.9961	-0.16%
2013-07-08	0	12.20	12.20	12.24	12.02	12.60	1,085,005	13,205,210	12.171	10.01	10.01	10.05	9.867	10.34	1,321,794	9.9904	-1.93%
2013-07-05	0	12.44	12.38	12.44	12.10	12.76	1,140,500	14,068,945	12.336	10.21	10.16	10.21	9.932	10.47	1,389,400	10.126	-1.27%
2013-07-04	0	12.60	12.60	12.64	12.10	12.74	818,940	10,218,769	12.478	10.34	10.34	10.38	9.932	10.46	997,664	10.243	2.44%
2013-07-03	0	12.56	12.56	12.64	12.54	12.86	496,622	6,293,326	12.672	10.10	10.10	10.16	10.08	10.34	617,792	10.187	-2.94%
2013-07-02	0	12.94	12.88	12.96	12.52	13.00	1,336,113	17,125,058	12.817	10.40	10.35	10.42	10.06	10.45	1,662,110	10.303	2.37%
2013-06-28	0	12.64	12.62	12.64	12.58	13.06	1,538,000	19,555,366	12.715	10.16	10.14	10.16	10.11	10.50	1,913,255	10.221	0.80%
2013-06-27	0	12.54	12.50	12.58	12.44	12.80	643,000	8,120,937	12.630	10.08	10.05	10.11	10.00	10.29	799,885	10.153	-0.79%
2013-06-26	0	12.64	12.64	12.74	12.34	12.88	1,288,500	16,337,590	12.680	10.16	10.16	10.24	9.920	10.35	1,602,880	10.193	2.10%
2013-06-25	0	12.38	12.38	12.40	11.92	12.52	1,374,145	16,808,184	12.232	9.952	9.952	9.968	9.582	10.06	1,709,422	9.8327	-2.06%
2013-06-24	0	12.64	12.50	12.64	12.06	13.26	2,349,552	29,078,332	12.376	10.16	10.05	10.16	9.695	10.66	2,922,817	9.9487	-2.92%
2013-06-21	0	13.02	13.02	13.08	12.80	13.14	1,916,000	24,803,240	12.945	10.47	10.47	10.51	10.29	10.56	2,383,483	10.406	-1.81%
2013-06-20	0	13.26	13.26	13.32	13.02	13.40	522,000	6,883,310	13.186	10.66	10.66	10.71	10.47	10.77	649,362	10.600	-0.60%
2013-06-19	0	13.34	13.34	13.40	13.02	13.40	759,000	10,036,900	13.224	10.72	10.72	10.77	10.47	10.77	944,188	10.630	-0.45%
2013-06-18	0	13.40	13.38	13.40	13.30	13.78	783,579	10,502,330	13.403	10.77	10.76	10.77	10.69	11.08	974,764	10.774	-0.74%
2013-06-17	0	13.50	13.46	13.50	13.30	13.60	1,036,656	13,995,072	13.500	10.85	10.82	10.85	10.69	10.93	1,289,589	10.852	1.35%
2013-06-14	0	13.32	13.30	13.36	13.30	13.70	1,868,000	25,075,330	13.424	10.71	10.69	10.74	10.69	11.01	2,323,772	10.791	0.15%
2013-06-13	0	13.30	13.30	13.38	13.12	13.78	2,159,500	28,762,611	13.319	10.69	10.69	10.76	10.55	11.08	2,686,395	10.707	-4.18%
2013-06-11	0	13.88	13.88	13.94	13.78	14.14	669,000	9,307,610	13.913	11.16	11.16	11.21	11.08	11.37	832,229	11.184	-1.00%
2013-06-10	0	14.02	14.02	14.06	14.02	14.46	912,000	12,869,170	14.111	11.27	11.27	11.30	11.27	11.62	1,134,518	11.343	-2.37%
2013-06-07	0	14.36	14.28	14.38	13.78	14.38	1,334,000	18,824,265	14.111	11.54	11.48	11.56	11.08	11.56	1,659,482	11.343	0.56%
2013-06-06	0	14.28	14.32	14.34	14.16	14.34	1,256,500	17,917,652	14.260	11.48	11.51	11.53	11.38	11.53	1,563,072	11.463	-0.42%
2013-06-05	0	14.34	14.34	14.36	14.20	14.38	535,500	7,652,865	14.291	11.53	11.53	11.54	11.41	11.56	666,156	11.488	-0.28%
2013-06-04	0	14.38	14.36	14.38	14.08	14.50	1,504,410	21,650,517	14.391	11.56	11.54	11.56	11.32	11.66	1,871,470	11.569	1.13%
2013-06-03	0	14.22	14.20	14.26	13.56	14.58	3,776,000	53,898,550	14.274	11.43	11.41	11.46	10.90	11.72	4,697,303	11.474	3.95%
2013-05-31	0	13.68	13.66	13.68	13.64	14.38	3,826,855	52,953,161	13.837	11.00	10.98	11.00	10.96	11.56	4,760,566	11.123	-4.60%
2013-05-30	0	14.34	14.26	14.34	14.20	14.50	2,467,500	35,396,207	14.345	11.53	11.46	11.53	11.41	11.66	3,069,543	11.531	0.70%
2013-05-29	0	14.24	14.22	14.30	14.12	14.50	2,732,000	39,223,985	14.357	11.45	11.43	11.50	11.35	11.66	3,398,579	11.541	-0.84%
2013-05-28	0	14.36	14.34	14.36	14.22	14.62	2,103,990	30,279,265	14.391	11.54	11.53	11.54	11.43	11.75	2,617,341	11.569	-1.24%
2013-05-27	0	14.54	14.44	14.54	13.98	14.56	1,677,500	24,268,395	14.467	11.69	11.61	11.69	11.24	11.70	2,086,792	11.630	4.30%
2013-05-24	0	13.94	13.92	13.94	13.80	14.10	864,100	12,051,650	13.947	11.21	11.19	11.21	11.09	11.33	1,074,931	11.212	0.14%
2013-05-23	0	13.92	13.96	13.98	13.90	14.32	2,651,000	37,145,360	14.012	11.19	11.22	11.24	11.17	11.51	3,297,815	11.264	-2.79%
2013-05-22	0	14.32	14.30	14.42	14.08	14.60	3,551,000	50,865,521	14.324	11.51	11.50	11.59	11.32	11.74	4,417,406	11.515	-0.97%
2013-05-21	0	14.46	14.42	14.46	14.40	14.76	1,703,500	24,794,792	14.555	11.62	11.59	11.62	11.58	11.87	2,119,136	11.700	-1.63%
2013-05-20	0	14.70	14.68	14.70	14.60	15.18	2,100,920	31,020,328	14.765	11.82	11.80	11.82	11.74	12.20	2,613,522	11.869	-2.26%
2013-05-16	0	15.04	15.02	15.04	14.72	15.04	2,630,104	39,445,561	14.998	12.09	12.07	12.09	11.83	12.09	3,271,821	12.056	0.67%
2013-05-15	0	14.94	14.78	14.96	14.60	14.94	1,311,910	19,362,229	14.759	12.01	11.88	12.03	11.74	12.01	1,632,002	11.864	0.81%
2013-05-14	0	14.82	14.68	14.86	14.66	14.90	1,006,000	14,828,490	14.740	11.91	11.80	11.95	11.78	11.98	1,251,453	11.849	0.27%
2013-05-13	0	14.78	14.76	14.80	14.74	14.96	317,500	4,713,210	14.845	11.88	11.87	11.90	11.85	12.03	394,967	11.933	-0.81%
2013-05-10	0	14.90	14.86	14.90	14.74	15.04	1,007,000	15,023,850	14.919	11.98	11.95	11.98	11.85	12.09	1,252,697	11.993	0.81%
2013-05-09	0	14.78	14.78	14.80	14.74	15.16	1,112,500	16,519,630	14.849	11.88	11.88	11.90	11.85	12.19	1,383,938	11.937	-2.12%
2013-05-08	0	15.10	15.00	15.14	14.84	15.20	2,761,500	41,451,490	15.011	12.14	12.06	12.17	11.93	12.22	3,435,276	12.066	2.17%
2013-05-07	0	14.78	14.76	14.86	14.40	14.88	2,702,000	39,761,080	14.715	11.88	11.87	11.95	11.58	11.96	3,361,259	11.829	2.64%
2013-05-06	0	14.40	14.40	14.42	14.28	14.48	2,276,000	32,722,210	14.377	11.58	11.58	11.59	11.48	11.64	2,831,320	11.557	1.41%
2013-05-03	0	14.20	14.20	14.24	13.96	14.34	4,072,465	57,859,410	14.208	11.41	11.41	11.45	11.22	11.53	5,066,103	11.421	2.01%
2013-05-02	0	13.92	13.92	13.96	13.86	14.18	1,852,965	25,969,517	14.015	11.19	11.19	11.22	11.14	11.40	2,305,069	11.266	-0.43%
2013-04-30	0	13.98	13.96	13.98	13.52	14.18	1,985,000	27,625,690	13.917	11.24	11.22	11.24	10.87	11.40	2,469,319	11.188	3.25%
2013-04-29	0	13.54	13.50	13.54	13.50	14.00	1,614,775	22,144,063	13.713	10.88	10.85	10.88	10.85	11.25	2,008,763	11.024	-1.31%
2013-04-26	0	13.72	13.70	13.72	13.60	14.12	7,657,400	105,858,563	13.824	11.03	11.01	11.03	10.93	11.35	9,525,723	11.113	-4.46%
2013-04-25	0	14.36	14.34	14.36	14.18	14.42	2,982,500	42,670,360	14.307	11.54	11.53	11.54	11.40	11.59	3,710,198	11.501	1.13%
2013-04-24	0	14.20	14.18	14.20	14.00	14.40	1,106,000	15,681,850	14.179	11.41	11.40	11.41	11.25	11.58	1,375,852	11.398	-0.84%
2013-04-23	0	14.32	14.30	14.34	14.04	14.46	1,359,500	19,357,910	14.239	11.51	11.50	11.53	11.29	11.62	1,691,203	11.446	-0.56%
2013-04-22	0	14.40	14.36	14.50	14.28	14.68	2,088,000	30,189,460	14.459	11.58	11.54	11.66	11.48	11.80	2,597,450	11.623	0.70%
2013-04-19	0	14.30	14.28	14.38	13.92	14.50	1,591,000	22,748,830	14.298	11.50	11.48	11.56	11.19	11.66	1,979,187	11.494	0.70%
2013-04-18	0	14.20	14.16	14.20	13.90	14.30	1,596,000	22,663,395	14.200	11.41	11.38	11.41	11.17	11.50	1,985,407	11.415	0.57%
2013-04-17	0	14.12	14.02	14.12	13.80	14.20	2,163,500	30,228,792	13.972	11.35	11.27	11.35	11.09	11.41	2,691,371	11.232	1.73%
2013-04-16	0	13.88	13.86	13.90	13.40	14.00	1,729,327	23,914,064	13.829	11.16	11.14	11.17	10.77	11.25	2,151,264	11.116	1.91%
2013-04-15	0	13.62	13.60	13.66	13.42	14.04	3,304,000	45,545,922	13.785	10.95	10.93	10.98	10.79	11.29	4,110,140	11.081	-1.45%
2013-04-12	0	13.82	13.78	13.90	13.76	14.36	1,067,000	14,855,859	13.923	11.11	11.08	11.17	11.06	11.54	1,327,337	11.192	-0.72%
2013-04-11	0	13.92	13.92	13.94	13.80	14.46	1,936,000	27,240,360	14.070	11.19	11.19	11.21	11.09	11.62	2,408,363	11.311	-3.20%
2013-04-10	0	14.38	14.36	14.38	14.14	14.66	3,085,306	44,441,189	14.404	11.56	11.54	11.56	11.37	11.78	3,838,087	11.579	1.55%
2013-04-09	0	14.16	14.08	14.18	14.04	14.52	2,968,500	42,120,910	14.189	11.38	11.32	11.40	11.29	11.67	3,692,782	11.406	-2.21%
2013-04-08	0	14.48	14.40	14.48	14.20	14.48	2,710,194	39,087,173	14.422	11.64	11.58	11.64	11.41	11.64	3,371,452	11.594	0.56%
2013-04-05	0	14.40	14.38	14.40	13.62	14.52	7,657,500	109,657,460	14.320	11.58	11.56	11.58	10.95	11.67	9,525,848	11.512	3.90%
2013-04-03	0	13.86	13.86	13.90	13.50	13.94	2,815,500	38,860,556	13.802	11.14	11.14	11.17	10.85	11.21	3,502,452	11.095	1.76%
2013-04-02	0	13.62	13.60	13.62	13.56	14.38	4,219,000	58,949,330	13.972	10.95	10.93	10.95	10.90	11.56	5,248,391	11.232	-2.71%
2013-03-28	0	14.00	13.98	14.00	13.96	14.40	5,237,000	74,011,140	14.132	11.25	11.24	11.25	11.22	11.58	6,514,772	11.361	-3.05%
2013-03-27	0	14.44	14.36	14.44	13.28	14.46	9,754,400	134,889,175	13.829	11.61	11.54	11.61	10.68	11.62	12,134,369	11.116	8.41%
2013-03-26	0	13.32	13.32	13.34	13.10	13.38	2,663,000	35,354,020	13.276	10.71	10.71	10.72	10.53	10.76	3,312,743	10.672	0.45%
2013-03-25	0	13.26	13.22	13.26	13.00	13.30	2,637,500	34,831,670	13.206	10.66	10.63	10.66	10.45	10.69	3,281,022	10.616	2.47%
2013-03-22	0	12.94	12.94	12.96	12.80	13.02	1,750,500	22,672,520	12.952	10.40	10.40	10.42	10.29	10.47	2,177,603	10.412	0.94%
2013-03-21	0	12.82	12.80	12.82	12.62	12.92	1,267,500	16,304,580	12.864	10.31	10.29	10.31	10.14	10.39	1,576,756	10.341	0.31%
2013-03-20	0	12.78	12.78	12.82	12.70	12.90	1,105,000	14,175,950	12.829	10.27	10.27	10.31	10.21	10.37	1,374,608	10.313	-0.93%
2013-03-19	0	12.90	12.86	12.90	12.58	12.96	3,336,000	42,730,920	12.809	10.37	10.34	10.37	10.11	10.42	4,149,948	10.297	2.38%
2013-03-18	0	12.60	12.54	12.62	12.28	12.64	2,476,000	30,977,300	12.511	10.13	10.08	10.14	9.871	10.16	3,080,117	10.057	-0.79%
2013-03-15	0	12.70	12.80	12.82	12.50	12.94	2,021,000	25,876,890	12.804	10.21	10.29	10.31	10.05	10.40	2,514,102	10.293	-0.78%
2013-03-14	0	12.80	12.76	12.82	11.98	12.80	3,404,000	42,001,830	12.339	10.29	10.26	10.31	9.630	10.29	4,234,539	9.9189	4.23%
2013-03-13	0	12.28	12.30	12.34	12.12	12.66	1,254,041	15,397,388	12.278	9.871	9.888	9.920	9.743	10.18	1,560,014	9.8700	-1.60%
2013-03-12	0	12.48	12.46	12.48	12.26	13.04	5,043,610	63,475,339	12.585	10.03	10.02	10.03	9.855	10.48	6,274,197	10.117	-2.65%
2013-03-11	0	12.82	12.78	12.82	12.68	13.08	5,047,000	65,288,390	12.936	10.31	10.27	10.31	10.19	10.51	6,278,414	10.399	1.10%
2013-03-08	0	12.68	12.70	12.72	12.54	12.92	3,666,500	46,678,820	12.731	10.19	10.21	10.23	10.08	10.39	4,561,087	10.234	-0.94%
2013-03-07	0	12.80	12.72	12.78	12.36	12.88	6,359,000	80,184,430	12.610	10.29	10.23	10.27	9.936	10.35	7,910,528	10.136	1.11%
2013-03-06	0	12.66	12.58	12.66	12.30	12.88	10,340,200	131,030,010	12.672	10.18	10.11	10.18	9.888	10.35	12,863,098	10.187	2.76%
2013-03-05	0	12.32	12.32	12.34	12.14	12.38	3,277,500	40,368,070	12.317	9.904	9.904	9.920	9.759	9.952	4,077,175	9.9010	1.82%
2013-03-04	0	12.10	12.00	12.10	11.92	12.18	1,762,500	21,303,270	12.087	9.727	9.646	9.727	9.582	9.791	2,192,531	9.7163	0.83%
2013-03-01	0	12.00	12.00	12.02	12.00	12.20	1,522,000	18,363,700	12.066	9.646	9.646	9.662	9.646	9.807	1,893,352	9.6990	0.00%
2013-02-28	0	12.00	11.98	12.00	11.96	12.20	1,196,000	14,363,440	12.010	9.646	9.630	9.646	9.614	9.807	1,487,811	9.6541	0.33%
2013-02-27	0	11.96	11.94	11.96	11.92	12.22	668,800	8,024,942	11.999	9.614	9.598	9.614	9.582	9.823	831,980	9.6456	0.00%
2013-02-26	0	11.96	11.94	11.96	11.88	12.12	4,941,000	59,444,620	12.031	9.614	9.598	9.614	9.550	9.743	6,146,551	9.6712	-1.32%
2013-02-25	0	12.12	12.12	12.18	12.06	12.50	2,180,300	26,703,868	12.248	9.743	9.743	9.791	9.695	10.05	2,712,270	9.8456	-2.10%
2013-02-22	0	12.38	12.34	12.40	12.10	12.50	4,923,500	60,899,895	12.369	9.952	9.920	9.968	9.727	10.05	6,124,781	9.9432	1.14%
2013-02-21	0	12.24	12.20	12.28	11.96	12.28	6,805,000	82,599,135	12.138	9.839	9.807	9.871	9.614	9.871	8,465,347	9.7573	0.49%
2013-02-20	0	12.18	12.20	12.22	11.62	12.22	8,159,700	97,827,190	11.989	9.791	9.807	9.823	9.341	9.823	10,150,579	9.6376	4.28%
2013-02-19	0	11.68	11.66	11.68	11.64	11.90	1,053,000	12,382,850	11.760	9.389	9.373	9.389	9.357	9.566	1,309,921	9.4531	-1.52%
2013-02-18	0	11.86	11.84	11.86	11.84	11.92	1,003,478	11,917,345	11.876	9.534	9.518	9.534	9.518	9.582	1,248,316	9.5467	0.17%
2013-02-15	0	11.84	11.82	11.84	11.76	11.96	829,500	9,832,350	11.853	9.518	9.502	9.518	9.453	9.614	1,031,889	9.5285	0.00%
2013-02-14	0	11.84	11.82	11.84	11.64	11.88	878,000	10,368,480	11.809	9.518	9.502	9.518	9.357	9.550	1,092,223	9.4930	2.07%
2013-02-08	0	11.60	11.56	11.60	11.34	11.60	274,000	3,164,350	11.549	9.325	9.293	9.325	9.116	9.325	340,853	9.2836	1.22%
2013-02-07	0	11.46	11.44	11.50	11.00	11.54	1,063,500	12,150,910	11.425	9.212	9.196	9.244	8.843	9.277	1,322,983	9.1845	-0.35%
2013-02-06	0	11.50	11.50	11.52	11.12	11.54	917,500	10,412,360	11.349	9.244	9.244	9.261	8.939	9.277	1,141,360	9.1228	0.88%
2013-02-05	0	11.40	11.38	11.40	11.40	11.76	1,546,500	17,822,440	11.524	9.164	9.148	9.164	9.164	9.453	1,923,829	9.2640	-2.73%
2013-02-04	0	11.72	11.72	11.74	11.70	11.88	480,500	5,659,770	11.779	9.421	9.421	9.437	9.405	9.550	597,737	9.4687	-0.17%
2013-02-01	0	11.74	11.72	11.74	11.66	11.80	549,500	6,452,530	11.743	9.437	9.421	9.437	9.373	9.486	683,572	9.4394	1.03%
2013-01-31	0	11.62	11.62	11.68	11.58	11.96	1,498,500	17,564,750	11.722	9.341	9.341	9.389	9.309	9.614	1,864,118	9.4226	-2.35%
2013-01-30	0	11.90	11.88	11.90	11.80	11.98	1,857,500	22,079,920	11.887	9.566	9.550	9.566	9.486	9.630	2,310,710	9.5555	-0.50%
2013-01-29	0	11.96	11.90	11.96	11.84	11.98	1,769,500	21,084,270	11.915	9.614	9.566	9.614	9.518	9.630	2,201,239	9.5784	-0.17%
2013-01-28	0	11.98	11.98	12.00	11.88	12.08	2,749,700	32,993,644	11.999	9.630	9.630	9.646	9.550	9.711	3,420,597	9.6456	0.17%
2013-01-25	0	11.96	11.96	11.98	11.88	12.16	2,633,000	31,536,180	11.977	9.614	9.614	9.630	9.550	9.775	3,275,424	9.6281	-0.99%
2013-01-24	0	12.08	12.04	12.08	12.02	12.18	2,217,000	26,853,830	12.113	9.711	9.679	9.711	9.662	9.791	2,757,924	9.7370	0.50%
2013-01-23	0	12.02	12.00	12.04	11.90	12.20	2,972,500	35,821,580	12.051	9.662	9.646	9.679	9.566	9.807	3,697,758	9.6874	1.18%
2013-01-22	0	11.88	11.84	11.86	11.86	12.16	3,617,100	43,421,120	12.004	9.550	9.518	9.534	9.534	9.775	4,499,634	9.6499	-0.83%
2013-01-21	0	11.98	11.98	12.00	11.94	12.20	2,783,000	33,516,270	12.043	9.630	9.630	9.646	9.598	9.807	3,462,022	9.6811	-1.32%
2013-01-18	0	12.14	12.12	12.16	12.10	12.34	7,269,900	88,713,816	12.203	9.759	9.743	9.775	9.727	9.920	9,043,677	9.8095	0.50%
2013-01-17	0	12.08	12.06	12.10	11.74	12.32	13,288,300	160,938,086	12.111	9.711	9.695	9.727	9.437	9.904	16,530,502	9.7358	3.07%
2013-01-16	0	11.72	11.70	11.72	11.60	11.76	1,862,500	21,759,580	11.683	9.421	9.405	9.421	9.325	9.453	2,316,930	9.3916	0.69%
2013-01-15	0	11.64	11.64	11.68	11.40	11.72	5,362,500	61,764,560	11.518	9.357	9.357	9.389	9.164	9.421	6,670,892	9.2588	1.93%
2013-01-14	0	11.42	11.42	11.46	11.36	11.56	2,225,500	25,467,510	11.444	9.180	9.180	9.212	9.132	9.293	2,768,498	9.1990	-0.70%
2013-01-11	0	11.50	11.48	11.50	11.48	11.62	1,086,500	12,538,785	11.541	9.244	9.228	9.244	9.228	9.341	1,351,594	9.2770	-0.17%
2013-01-10	0	11.52	11.48	11.52	11.48	11.64	2,395,000	27,570,220	11.512	9.261	9.228	9.261	9.228	9.357	2,979,354	9.2538	0.00%
2013-01-09	0	11.52	11.48	11.52	11.50	11.74	1,929,500	22,428,950	11.624	9.261	9.228	9.261	9.244	9.437	2,400,277	9.3443	-1.03%
2013-01-08	0	11.64	11.62	11.64	11.62	11.80	1,571,000	18,335,200	11.671	9.357	9.341	9.357	9.341	9.486	1,954,307	9.3819	-1.36%
2013-01-07	0	11.80	11.76	11.80	11.74	11.86	3,024,000	35,696,020	11.804	9.486	9.453	9.486	9.437	9.534	3,761,823	9.4890	1.37%
2013-01-04	0	11.64	11.60	11.64	11.56	11.82	1,719,500	19,992,230	11.627	9.357	9.325	9.357	9.293	9.502	2,139,040	9.3464	-1.52%
2013-01-03	0	11.82	11.80	11.82	11.76	11.88	6,309,000	74,529,280	11.813	9.502	9.486	9.502	9.453	9.550	7,848,328	9.4962	-0.34%
2013-01-02	0	11.86	11.86	11.88	11.72	11.92	2,699,500	32,027,880	11.864	9.534	9.534	9.550	9.421	9.582	3,358,149	9.5374	1.19%
2012-12-31	0	11.72	11.66	11.72	11.66	11.80	563,000	6,613,560	11.747	9.421	9.373	9.421	9.373	9.486	700,366	9.4430	0.17%
2012-12-28	0	11.70	11.70	11.72	11.54	11.80	1,087,500	12,726,340	11.702	9.405	9.405	9.421	9.277	9.486	1,352,838	9.4071	-0.17%
2012-12-27	0	11.72	11.72	11.74	11.56	11.74	1,691,500	19,708,540	11.652	9.421	9.421	9.437	9.293	9.437	2,104,208	9.3663	0.86%
2012-12-24	0	11.62	11.60	11.62	11.36	11.66	610,500	7,077,160	11.592	9.341	9.325	9.341	9.132	9.373	759,455	9.3187	1.93%
2012-12-21	0	11.40	11.38	11.40	11.36	11.50	307,000	3,500,950	11.404	9.164	9.148	9.164	9.132	9.244	381,905	9.1671	-0.35%
2012-12-20	0	11.44	11.38	11.44	11.26	11.68	673,500	7,725,050	11.470	9.196	9.148	9.196	9.052	9.389	837,827	9.2203	-1.04%
2012-12-19	0	11.56	11.52	11.58	11.40	11.58	751,000	8,630,935	11.493	9.293	9.261	9.309	9.164	9.309	934,236	9.2385	0.70%
2012-12-18	0	11.48	11.48	11.58	11.48	11.64	1,670,500	19,364,920	11.592	9.228	9.228	9.309	9.228	9.357	2,078,084	9.3186	-0.35%
2012-12-17	0	11.52	11.52	11.54	11.46	11.60	1,606,000	18,487,630	11.512	9.261	9.261	9.277	9.212	9.325	1,997,847	9.2538	-0.17%
2012-12-14	0	11.54	11.52	11.56	11.42	11.60	1,206,000	13,892,220	11.519	9.277	9.261	9.293	9.180	9.325	1,500,251	9.2599	0.52%
2012-12-13	0	11.48	11.44	11.46	11.32	11.60	598,000	6,877,370	11.501	9.228	9.196	9.212	9.100	9.325	743,906	9.2450	-0.17%
2012-12-12	0	11.50	11.48	11.50	11.36	11.56	714,500	8,200,610	11.477	9.244	9.228	9.244	9.132	9.293	888,830	9.2263	0.00%
2012-12-11	0	11.50	11.50	11.52	11.46	11.74	481,500	5,575,970	11.580	9.244	9.244	9.261	9.212	9.437	598,981	9.3091	0.00%
2012-12-10	0	11.50	11.48	11.52	11.46	11.68	374,000	4,311,990	11.529	9.244	9.228	9.261	9.212	9.389	465,252	9.2681	0.35%
2012-12-07	0	11.46	11.46	11.52	11.46	11.80	1,054,000	12,264,340	11.636	9.212	9.212	9.261	9.212	9.486	1,311,165	9.3538	-1.72%
2012-12-06	0	11.66	11.64	11.66	11.58	11.76	2,415,000	28,201,820	11.678	9.373	9.357	9.373	9.309	9.453	3,004,234	9.3874	0.17%
2012-12-05	0	11.64	11.58	11.60	11.32	11.64	2,842,000	32,525,169	11.445	9.357	9.309	9.325	9.100	9.357	3,535,417	9.1998	3.01%
2012-12-04	0	11.30	11.28	11.30	11.26	11.40	1,693,000	19,133,350	11.301	9.084	9.068	9.084	9.052	9.164	2,106,074	9.0848	0.89%
2012-12-03	0	11.20	11.20	11.24	11.04	11.28	1,742,000	19,486,675	11.186	9.003	9.003	9.035	8.875	9.068	2,167,029	8.9923	0.72%
2012-11-30	0	11.12	11.08	11.10	11.06	11.30	1,043,500	11,604,085	11.120	8.939	8.907	8.923	8.891	9.084	1,298,103	8.9393	-0.36%
2012-11-29	0	11.16	11.14	11.16	11.14	11.24	282,500	3,157,940	11.179	8.971	8.955	8.971	8.955	9.035	351,427	8.9860	0.36%
2012-11-28	0	11.12	11.10	11.14	11.10	11.50	666,000	7,451,320	11.188	8.939	8.923	8.955	8.923	9.244	828,497	8.9938	0.36%
2012-11-27	0	11.08	11.08	11.10	11.08	11.46	1,182,000	13,335,590	11.282	8.907	8.907	8.923	8.907	9.212	1,470,395	9.0694	-2.81%
2012-11-26	0	11.40	11.40	11.42	11.04	11.58	4,094,000	46,644,270	11.393	9.164	9.164	9.180	8.875	9.309	5,092,892	9.1587	3.26%
2012-11-23	0	11.04	11.02	11.04	11.00	11.06	965,500	10,645,590	11.026	8.875	8.859	8.875	8.843	8.891	1,201,072	8.8634	0.36%
2012-11-22	0	11.00	11.00	11.02	10.94	11.08	1,159,500	12,756,980	11.002	8.843	8.843	8.859	8.794	8.907	1,442,406	8.8442	-0.54%
2012-11-21	0	11.06	11.02	11.06	10.96	11.08	599,000	6,609,260	11.034	8.891	8.859	8.891	8.810	8.907	745,150	8.8697	0.18%
2012-11-20	0	11.04	11.00	11.04	10.98	11.10	1,179,500	13,007,390	11.028	8.875	8.843	8.875	8.826	8.923	1,467,285	8.8649	-0.18%
2012-11-19	0	11.06	11.04	11.06	11.00	11.10	321,000	3,549,850	11.059	8.891	8.875	8.891	8.843	8.923	399,321	8.8897	-0.36%
2012-11-16	0	11.10	11.10	11.12	10.98	11.18	879,000	9,739,710	11.080	8.923	8.923	8.939	8.826	8.987	1,093,467	8.9072	0.54%
2012-11-15	0	11.04	11.00	11.04	10.94	11.12	1,532,500	16,883,060	11.017	8.875	8.843	8.875	8.794	8.939	1,906,414	8.8559	-0.54%
2012-11-14	0	11.10	11.10	11.12	11.00	11.16	933,500	10,322,570	11.058	8.923	8.923	8.939	8.843	8.971	1,161,264	8.8891	0.73%
2012-11-13	0	11.02	11.00	11.02	10.98	11.04	813,500	8,957,350	11.011	8.859	8.843	8.859	8.826	8.875	1,011,985	8.8513	-0.18%
2012-11-12	0	11.04	11.02	11.04	10.96	11.08	1,233,000	13,572,280	11.008	8.875	8.859	8.875	8.810	8.907	1,533,839	8.8486	0.36%
2012-11-09	0	11.00	11.00	11.02	10.90	11.02	2,122,000	23,315,100	10.987	8.843	8.843	8.859	8.762	8.859	2,639,745	8.8323	0.92%
2012-11-08	0	10.90	10.92	10.94	10.82	11.08	2,546,500	27,981,820	10.988	8.762	8.778	8.794	8.698	8.907	3,167,819	8.8332	-1.80%
2012-11-07	0	11.10	11.08	11.12	10.90	11.12	3,072,000	33,921,890	11.042	8.923	8.907	8.939	8.762	8.939	3,821,535	8.8765	0.54%
2012-11-06	0	11.04	11.04	11.06	11.00	11.12	4,879,000	53,997,250	11.067	8.875	8.875	8.891	8.843	8.939	6,069,424	8.8966	-0.72%
2012-11-05	0	11.12	11.12	11.14	10.98	11.18	2,178,500	24,164,200	11.092	8.939	8.939	8.955	8.826	8.987	2,710,031	8.9166	0.00%
2012-11-02	0	11.12	11.10	11.16	11.04	11.30	3,956,500	44,103,020	11.147	8.939	8.923	8.971	8.875	9.084	4,921,843	8.9607	0.00%
2012-11-01	0	11.12	11.12	11.14	10.90	11.40	11,896,000	132,421,155	11.132	8.939	8.939	8.955	8.762	9.164	14,798,496	8.9483	-0.18%
2012-10-31	0	11.14	11.14	11.16	10.90	11.24	18,960,500	210,984,170	11.128	8.955	8.955	8.971	8.762	9.035	23,586,658	8.9451	2.77%
2012-10-30	0	10.84	10.80	10.82	10.38	11.20	54,273,500	588,860,810	10.850	8.714	8.682	8.698	8.344	9.003	67,515,650	8.7218