Prices and Webb-site Total Returns

Zhuzhou CRRC Times Electric Co., Ltd.: H HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	03898	2006-12-20			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
2025-11-03	0	39.50	39.48	39.50	38.68	40.16	5,229,100	205,270,814	39.255	39.50	39.48	39.50	38.68	40.16	5,229,100	39.255	-0.30%
2025-10-31	0	39.62	39.62	39.68	38.90	43.70	17,575,229	707,739,496	40.269	39.62	39.62	39.68	38.90	43.70	17,575,229	40.269	-12.15%
2025-10-30	0	45.10	45.04	45.10	44.76	46.50	3,884,878	176,795,607	45.509	45.10	45.04	45.10	44.76	46.50	3,884,878	45.509	-0.97%
2025-10-28	0	45.54	45.42	45.54	44.80	45.84	3,358,005	152,063,611	45.284	45.54	45.42	45.54	44.80	45.84	3,358,005	45.284	-0.65%
2025-10-27	0	45.84	45.82	45.84	45.22	46.40	4,451,700	203,855,968	45.793	45.84	45.82	45.84	45.22	46.40	4,451,700	45.793	2.46%
2025-10-24	0	44.74	44.74	44.76	44.46	45.16	1,303,120	58,413,335	44.826	44.74	44.74	44.76	44.46	45.16	1,303,120	44.826	0.81%
2025-10-23	0	44.38	44.26	44.38	43.42	44.58	1,661,560	73,104,278	43.997	44.38	44.26	44.38	43.42	44.58	1,661,560	43.997	0.59%
2025-10-22	0	44.12	44.00	44.12	43.60	44.80	2,017,705	88,921,599	44.071	44.12	44.00	44.12	43.60	44.80	2,017,705	44.071	-1.39%
2025-10-21	0	44.74	44.70	44.74	44.42	45.70	1,936,000	87,488,548	45.190	44.74	44.70	44.74	44.42	45.70	1,936,000	45.190	0.86%
2025-10-20	0	44.36	44.36	44.48	43.70	44.90	3,174,600	140,546,522	44.272	44.36	44.36	44.48	43.70	44.90	3,174,600	44.272	2.26%
2025-10-17	0	43.38	43.16	43.38	43.00	45.86	2,876,613	125,944,012	43.782	43.38	43.16	43.38	43.00	45.86	2,876,613	43.782	-4.28%
2025-10-16	0	45.32	45.28	45.32	44.74	45.98	3,979,500	181,223,056	45.539	45.32	45.28	45.32	44.74	45.98	3,979,500	45.539	1.30%
2025-10-15	0	44.74	44.70	44.74	43.36	44.94	2,163,396	95,828,261	44.295	44.74	44.70	44.74	43.36	44.94	2,163,396	44.295	3.14%
2025-10-14	0	43.38	43.36	43.38	42.86	45.70	4,717,402	207,371,556	43.959	43.38	43.36	43.38	42.86	45.70	4,717,402	43.959	-3.60%
2025-10-13	0	45.00	44.94	45.00	41.64	45.08	5,758,928	253,974,295	44.101	45.00	44.94	45.00	41.64	45.08	5,758,928	44.101	1.90%
2025-10-10	0	44.16	44.08	44.16	43.44	46.04	5,113,818	224,869,477	43.973	44.16	44.08	44.16	43.44	46.04	5,113,818	43.973	-3.12%
2025-10-09	0	45.58	45.52	45.58	43.36	46.88	9,111,860	415,656,114	45.617	45.58	45.52	45.58	43.36	46.88	9,111,860	45.617	4.69%
2025-10-08	0	43.54	43.48	43.54	42.70	44.06	2,157,519	93,822,187	43.486	43.54	43.48	43.54	42.70	44.06	2,157,519	43.486	0.97%
2025-10-06	0	43.12	43.10	43.12	42.58	43.44	820,700	35,361,085	43.086	43.12	43.10	43.12	42.58	43.44	820,700	43.086	0.28%
2025-10-03	0	43.00	42.88	43.00	42.18	43.06	1,160,813	49,678,004	42.796	43.00	42.88	43.00	42.18	43.06	1,160,813	42.796	0.94%
2025-10-02	0	42.60	42.54	42.60	41.94	43.20	2,104,652	89,470,356	42.511	42.60	42.54	42.60	41.94	43.20	2,104,652	42.511	-0.47%
2025-09-30	0	42.80	42.78	42.80	40.66	42.94	6,455,984	273,228,176	42.322	42.80	42.78	42.80	40.66	42.94	6,455,984	42.322	5.06%
2025-09-29	0	40.74	40.66	40.74	39.30	41.02	3,293,450	133,765,225	40.616	40.74	40.66	40.74	39.30	41.02	3,293,450	40.616	2.83%
2025-09-26	0	39.62	39.62	39.68	39.38	40.88	2,976,381	119,569,331	40.173	39.62	39.62	39.68	39.38	40.88	2,976,381	40.173	-0.50%
2025-09-25	0	39.82	39.74	39.82	39.26	40.50	3,164,778	126,247,561	39.891	39.82	39.74	39.82	39.26	40.50	3,164,778	39.891	-0.80%
2025-09-24	0	40.14	40.06	40.14	38.54	40.28	2,905,031	114,733,698	39.495	40.14	40.06	40.14	38.54	40.28	2,905,031	39.495	2.50%
2025-09-23	0	39.16	39.14	39.16	38.22	39.50	2,578,476	100,449,481	38.957	39.16	39.14	39.16	38.22	39.50	2,578,476	38.957	1.87%
2025-09-22	0	38.44	38.44	38.50	38.20	39.14	3,010,033	115,897,531	38.504	38.44	38.44	38.50	38.20	39.14	3,010,033	38.504	-1.79%
2025-09-19	0	39.14	39.14	39.42	38.80	39.80	3,480,200	136,459,726	39.210	39.14	39.14	39.42	38.80	39.80	3,480,200	39.210	0.46%
2025-09-18	0	38.96	38.82	38.96	38.30	40.16	3,533,019	139,028,939	39.351	38.96	38.82	38.96	38.30	40.16	3,533,019	39.351	-0.36%
2025-09-17	0	39.10	39.10	39.12	38.48	39.28	1,818,700	70,789,622	38.923	39.10	39.10	39.12	38.48	39.28	1,818,700	38.923	1.09%
2025-09-16	0	38.68	38.56	38.68	38.00	39.06	1,428,412	55,007,160	38.509	38.68	38.56	38.68	38.00	39.06	1,428,412	38.509	-0.57%
2025-09-15	0	38.90	38.90	38.98	38.72	40.00	1,542,943	60,398,645	39.145	38.90	38.90	38.98	38.72	40.00	1,542,943	39.145	-0.26%
2025-09-12	0	39.00	38.88	39.00	38.78	39.68	1,186,189	46,341,753	39.068	39.00	38.88	39.00	38.78	39.68	1,186,189	39.068	-0.15%
2025-09-11	0	39.06	39.06	39.08	37.56	39.14	1,903,997	73,704,697	38.711	39.06	39.06	39.08	37.56	39.14	1,903,997	38.711	2.47%
2025-09-10	0	38.12	38.04	38.12	37.66	38.38	2,219,839	84,319,756	37.985	38.12	38.04	38.12	37.66	38.38	2,219,839	37.985	0.32%
2025-09-09	0	38.00	37.98	38.00	37.66	39.48	4,721,600	179,631,788	38.045	38.00	37.98	38.00	37.66	39.48	4,721,600	38.045	-2.56%
2025-09-08	0	39.00	38.88	39.00	37.46	39.64	5,050,118	196,895,837	38.988	39.00	38.88	39.00	37.46	39.64	5,050,118	38.988	4.50%
2025-09-05	0	37.32	37.32	37.34	36.34	37.40	4,198,489	155,726,925	37.091	37.32	37.32	37.34	36.34	37.40	4,198,489	37.091	1.14%
2025-09-04	0	36.90	36.86	36.90	36.82	38.18	1,694,268	62,962,351	37.162	36.90	36.86	36.90	36.82	38.18	1,694,268	37.162	-1.65%
2025-09-03	0	38.00	37.96	38.00	37.54	38.54	1,995,968	75,580,227	37.866	37.52	37.48	37.52	37.06	38.05	2,021,627	37.386	-0.63%
2025-09-02	0	38.24	38.20	38.24	37.94	40.00	5,188,894	199,177,166	38.385	37.75	37.72	37.75	37.46	39.49	5,255,600	37.898	-4.50%
2025-09-01	0	40.04	40.00	40.04	39.62	40.74	2,712,953	108,992,548	40.175	39.53	39.49	39.53	39.12	40.22	2,747,829	39.665	0.75%
2025-08-29	0	39.74	39.74	39.80	39.16	40.04	2,573,617	102,260,493	39.734	39.24	39.24	39.29	38.66	39.53	2,606,702	39.230	0.46%
2025-08-28	0	39.56	39.54	39.56	38.74	39.92	4,686,537	183,873,042	39.234	39.06	39.04	39.06	38.25	39.41	4,746,785	38.736	-0.85%
2025-08-27	0	39.90	39.88	39.90	39.60	40.66	4,433,136	177,384,217	40.013	39.39	39.37	39.39	39.10	40.14	4,490,126	39.505	-1.09%
2025-08-26	0	40.34	40.28	40.34	39.92	41.08	4,285,994	173,445,321	40.468	39.83	39.77	39.83	39.41	40.56	4,341,093	39.954	-1.03%
2025-08-25	0	40.76	40.72	40.76	38.58	41.88	7,208,097	294,557,192	40.865	40.24	40.20	40.24	38.09	41.35	7,300,761	40.346	4.30%
2025-08-22	0	39.08	39.04	39.08	38.30	39.12	3,566,375	138,312,817	38.782	38.58	38.54	38.58	37.81	38.62	3,612,223	38.290	0.72%
2025-08-21	0	38.80	38.78	38.80	36.94	38.86	7,993,002	305,841,692	38.264	38.31	38.29	38.31	36.47	38.37	8,095,756	37.778	5.43%
2025-08-20	0	36.80	36.78	36.80	35.94	37.18	2,918,552	107,044,834	36.677	36.33	36.31	36.33	35.48	36.71	2,956,072	36.212	1.49%
2025-08-19	0	36.26	36.26	36.34	36.00	36.78	2,343,375	85,047,390	36.293	35.80	35.80	35.88	35.54	36.31	2,373,500	35.832	-1.31%
2025-08-18	0	36.74	36.72	36.74	36.42	37.40	3,745,032	138,409,196	36.958	36.27	36.25	36.27	35.96	36.93	3,793,176	36.489	0.77%
2025-08-15	0	36.46	36.46	36.48	36.00	36.94	3,198,400	116,530,253	36.434	36.00	36.00	36.02	35.54	36.47	3,239,517	35.971	-0.16%
2025-08-14	0	36.52	36.50	36.52	34.98	36.88	5,674,341	204,082,148	35.966	36.06	36.04	36.06	34.54	36.41	5,747,288	35.509	4.52%
2025-08-13	0	34.94	34.94	34.96	34.00	35.48	3,774,179	132,022,049	34.980	34.50	34.50	34.52	33.57	35.03	3,822,698	34.536	2.34%
2025-08-12	0	34.14	34.12	34.14	33.80	34.28	2,905,299	99,013,991	34.080	33.71	33.69	33.71	33.37	33.84	2,942,648	33.648	-0.12%
2025-08-11	0	34.18	34.18	34.20	33.22	34.60	4,235,945	143,988,759	33.992	33.75	33.75	33.77	32.80	34.16	4,290,400	33.561	2.95%
2025-08-08	0	33.20	33.16	33.20	32.56	33.28	1,633,090	53,957,015	33.040	32.78	32.74	32.78	32.15	32.86	1,654,084	32.620	0.61%
2025-08-07	0	33.00	33.00	33.02	32.16	33.08	2,381,514	77,861,235	32.694	32.58	32.58	32.60	31.75	32.66	2,412,130	32.279	0.79%
2025-08-06	0	32.74	32.74	32.76	32.42	33.28	1,951,380	64,307,972	32.955	32.32	32.32	32.34	32.01	32.86	1,976,466	32.537	0.99%
2025-08-05	0	32.42	32.34	32.42	31.64	32.44	1,789,312	57,488,601	32.129	32.01	31.93	32.01	31.24	32.03	1,812,315	31.721	1.95%
2025-08-04	0	31.80	31.72	31.80	31.44	31.90	1,779,734	56,322,740	31.647	31.40	31.32	31.40	31.04	31.50	1,802,613	31.245	-0.16%
2025-08-01	0	31.85	31.80	31.85	31.55	32.10	1,464,616	46,672,612	31.867	31.45	31.40	31.45	31.15	31.69	1,483,444	31.462	-0.16%
2025-07-31	0	31.90	31.85	31.90	31.90	32.80	3,581,580	115,102,352	32.137	31.50	31.45	31.50	31.50	32.38	3,627,623	31.729	-2.45%
2025-07-30	0	32.70	32.65	32.70	32.40	33.40	1,936,051	63,634,808	32.868	32.28	32.24	32.28	31.99	32.98	1,960,940	32.451	-0.91%
2025-07-29	0	33.00	32.95	33.00	32.45	33.05	1,647,238	53,865,419	32.700	32.58	32.53	32.58	32.04	32.63	1,668,414	32.285	-0.60%
2025-07-28	0	33.20	33.10	33.20	32.75	33.25	1,724,658	57,008,156	33.055	32.78	32.68	32.78	32.33	32.83	1,746,829	32.635	0.45%
2025-07-25	0	33.05	33.00	33.05	32.85	33.50	3,172,175	105,009,901	33.103	32.63	32.58	32.63	32.43	33.07	3,212,955	32.683	-1.49%
2025-07-24	0	33.55	33.45	33.55	32.95	33.75	3,220,214	107,673,485	33.437	33.12	33.03	33.12	32.53	33.32	3,261,612	33.012	1.82%
2025-07-23	0	32.95	32.95	33.00	32.70	34.10	4,132,108	136,761,301	33.097	32.53	32.53	32.58	32.28	33.67	4,185,228	32.677	-2.37%
2025-07-22	0	33.75	33.75	33.80	32.80	34.00	5,932,794	199,142,347	33.566	33.32	33.32	33.37	32.38	33.57	6,009,063	33.140	2.27%
2025-07-21	0	33.00	32.95	33.00	32.65	33.35	3,689,434	121,747,054	32.999	32.58	32.53	32.58	32.24	32.93	3,736,864	32.580	2.48%
2025-07-18	0	32.20	32.15	32.20	31.85	32.30	1,475,250	47,360,073	32.103	31.79	31.74	31.79	31.45	31.89	1,494,215	31.696	0.63%
2025-07-17	0	32.00	31.90	32.00	31.55	32.00	1,728,411	54,924,453	31.777	31.59	31.50	31.59	31.15	31.59	1,750,631	31.374	0.31%
2025-07-16	0	31.90	31.85	31.90	31.45	32.00	2,022,663	64,351,677	31.815	31.50	31.45	31.50	31.05	31.59	2,048,665	31.412	1.11%
2025-07-15	0	31.55	31.55	31.60	31.00	32.00	1,683,101	52,922,394	31.443	31.15	31.15	31.20	30.61	31.59	1,704,738	31.044	0.64%
2025-07-14	0	31.35	31.30	31.35	30.90	32.75	7,679,249	244,352,544	31.820	30.95	30.90	30.95	30.51	32.33	7,777,970	31.416	2.12%
2025-07-11	0	30.70	30.65	30.70	30.65	31.15	2,315,742	71,490,840	30.872	30.31	30.26	30.31	30.26	30.75	2,345,512	30.480	-0.81%
2025-07-10	0	30.95	30.80	30.95	30.50	31.00	1,045,247	32,161,263	30.769	30.56	30.41	30.56	30.11	30.61	1,058,684	30.379	0.49%
2025-07-09	0	30.80	30.75	30.80	30.05	31.15	2,194,580	67,494,053	30.755	30.41	30.36	30.41	29.67	30.75	2,222,793	30.365	1.82%
2025-07-08	0	30.25	30.20	30.25	29.60	30.50	3,363,813	101,363,380	30.133	29.87	29.82	29.87	29.22	30.11	3,407,057	29.751	0.67%
2025-07-07	0	30.05	29.90	30.05	29.70	30.55	1,195,295	35,759,535	29.917	29.67	29.52	29.67	29.32	30.16	1,210,661	29.537	-0.50%
2025-07-04	0	30.20	30.15	30.20	29.80	30.65	4,679,854	140,587,225	30.041	29.82	29.77	29.82	29.42	30.26	4,740,016	29.660	-1.63%
2025-07-03	0	30.70	30.70	30.75	30.50	31.25	1,809,375	55,551,628	30.702	30.31	30.31	30.36	30.11	30.85	1,832,635	30.312	-0.97%
2025-07-02	0	31.00	30.90	31.00	30.80	31.80	2,363,183	73,693,849	31.184	30.61	30.51	30.61	30.41	31.40	2,393,563	30.788	1.62%
2025-06-30	0	31.60	31.55	31.60	31.35	31.90	1,516,614	47,926,006	31.601	30.12	30.07	30.12	29.88	30.40	1,591,263	30.118	-0.78%
2025-06-27	0	31.85	31.80	31.85	31.55	32.40	1,214,689	38,776,615	31.923	30.36	30.31	30.36	30.07	30.88	1,274,477	30.426	0.47%
2025-06-26	0	31.70	31.60	31.70	31.50	32.20	2,226,910	70,714,047	31.754	30.21	30.12	30.21	30.02	30.69	2,336,521	30.265	-0.31%
2025-06-25	0	31.80	31.80	31.85	31.70	32.10	1,217,016	38,779,584	31.864	30.31	30.31	30.36	30.21	30.59	1,276,919	30.370	0.32%
2025-06-24	0	31.70	31.65	31.70	31.25	32.05	1,435,080	45,588,770	31.767	30.21	30.17	30.21	29.78	30.55	1,505,716	30.277	1.60%
2025-06-23	0	31.20	31.15	31.20	30.40	31.25	1,869,636	57,695,209	30.859	29.74	29.69	29.74	28.97	29.78	1,961,661	29.411	1.46%
2025-06-20	0	30.75	30.70	30.75	30.25	31.15	6,077,520	186,241,874	30.644	29.31	29.26	29.31	28.83	29.69	6,376,662	29.207	0.00%
2025-06-19	0	30.75	30.70	30.75	30.45	32.40	4,116,537	127,643,092	31.007	29.31	29.26	29.31	29.02	30.88	4,319,157	29.553	-4.65%
2025-06-18	0	32.25	32.20	32.25	32.10	33.10	2,936,792	95,043,413	32.363	30.74	30.69	30.74	30.59	31.55	3,081,344	30.845	-1.98%
2025-06-17	0	32.90	32.85	32.90	32.75	33.35	1,751,199	57,765,736	32.986	31.36	31.31	31.36	31.21	31.79	1,837,395	31.439	-0.15%
2025-06-16	0	32.95	32.90	32.95	32.80	33.80	1,793,278	59,405,362	33.127	31.40	31.36	31.40	31.26	32.21	1,881,545	31.573	-2.66%
2025-06-13	0	33.85	33.80	33.85	33.50	34.15	2,161,517	73,071,655	33.806	32.26	32.21	32.26	31.93	32.55	2,267,909	32.220	0.30%
2025-06-12	0	33.75	33.70	33.75	33.50	33.95	1,268,852	42,788,197	33.722	32.17	32.12	32.17	31.93	32.36	1,331,306	32.140	-0.44%
2025-06-11	0	33.90	33.85	33.90	33.50	34.10	1,879,826	63,741,856	33.908	32.31	32.26	32.31	31.93	32.50	1,972,353	32.318	0.44%
2025-06-10	0	33.75	33.70	33.75	33.40	34.00	1,390,400	46,818,340	33.673	32.17	32.12	32.17	31.83	32.40	1,458,837	32.093	-0.30%
2025-06-09	0	33.85	33.80	33.85	33.70	34.20	1,572,698	53,460,458	33.993	32.26	32.21	32.26	32.12	32.60	1,650,108	32.398	0.15%
2025-06-06	0	33.80	33.75	33.80	33.30	33.85	1,625,100	54,652,505	33.630	32.21	32.17	32.21	31.74	32.26	1,705,089	32.053	0.90%
2025-06-05	0	33.50	33.45	33.50	33.10	33.80	1,378,414	45,966,165	33.347	31.93	31.88	31.93	31.55	32.21	1,446,261	31.783	-1.47%
2025-06-04	0	34.00	33.95	34.00	33.55	34.00	1,888,411	63,944,146	33.861	32.40	32.36	32.40	31.98	32.40	1,981,360	32.273	0.89%
2025-06-03	0	33.70	33.65	33.70	32.95	33.90	2,375,568	79,387,661	33.418	32.12	32.07	32.12	31.40	32.31	2,492,496	31.851	0.90%
2025-06-02	0	33.40	33.35	33.40	32.35	33.45	2,039,478	67,402,464	33.049	31.83	31.79	31.83	30.83	31.88	2,139,863	31.498	0.30%
2025-05-30	0	33.30	33.30	33.35	33.10	33.80	5,136,255	170,987,302	33.290	31.74	31.74	31.79	31.55	32.21	5,389,067	31.729	-1.48%
2025-05-29	0	33.80	33.75	33.80	33.30	33.85	1,931,025	64,875,713	33.597	32.21	32.17	32.21	31.74	32.26	2,026,072	32.020	0.45%
2025-05-28	0	33.65	33.60	33.65	33.35	33.90	1,436,893	48,241,834	33.574	32.07	32.02	32.07	31.79	32.31	1,507,618	31.999	0.30%
2025-05-27	0	33.55	33.50	33.55	33.25	33.85	1,462,475	49,195,618	33.639	31.98	31.93	31.98	31.69	32.26	1,534,459	32.061	0.45%
2025-05-26	0	33.40	33.35	33.40	33.10	33.85	2,267,263	75,727,915	33.401	31.83	31.79	31.83	31.55	32.26	2,378,860	31.834	-0.60%
2025-05-23	0	33.60	33.55	33.60	33.25	34.20	2,559,948	86,607,890	33.832	32.02	31.98	32.02	31.69	32.60	2,685,951	32.245	0.15%
2025-05-22	0	33.55	33.50	33.55	33.20	34.10	3,060,858	103,220,490	33.723	31.98	31.93	31.98	31.64	32.50	3,211,517	32.141	1.21%
2025-05-21	0	33.15	33.10	33.15	32.30	33.20	2,350,325	77,409,604	32.936	31.59	31.55	31.59	30.78	31.64	2,466,010	31.391	1.84%
2025-05-20	0	32.55	32.50	32.55	32.15	32.80	1,533,191	49,690,891	32.410	31.02	30.98	31.02	30.64	31.26	1,608,656	30.890	-0.76%
2025-05-19	0	32.80	32.80	32.85	32.50	33.00	3,542,114	116,075,376	32.770	31.26	31.26	31.31	30.98	31.45	3,716,460	31.233	-0.76%
2025-05-16	0	33.05	33.05	33.10	32.75	33.25	3,150,334	103,762,223	32.937	31.50	31.50	31.55	31.21	31.69	3,305,397	31.392	-0.90%
2025-05-15	0	33.35	33.30	33.35	33.15	33.60	1,953,000	65,086,986	33.327	31.79	31.74	31.79	31.59	32.02	2,049,129	31.763	0.15%
2025-05-14	0	33.30	33.25	33.30	33.05	33.45	1,584,700	52,626,772	33.209	31.74	31.69	31.74	31.50	31.88	1,662,701	31.651	0.30%
2025-05-13	0	33.20	33.20	33.25	32.85	33.30	2,494,270	82,613,361	33.121	31.64	31.64	31.69	31.31	31.74	2,617,040	31.567	-0.15%
2025-05-12	0	33.25	33.20	33.25	32.45	33.35	4,521,300	149,028,985	32.962	31.69	31.64	31.69	30.93	31.79	4,743,843	31.415	2.31%
2025-05-09	0	32.50	32.45	32.50	31.65	32.50	2,271,601	72,980,825	32.127	30.98	30.93	30.98	30.17	30.98	2,383,411	30.620	0.78%
2025-05-08	0	32.25	32.20	32.25	32.10	32.65	1,911,095	61,886,564	32.383	30.74	30.69	30.74	30.59	31.12	2,005,161	30.864	-0.31%
2025-05-07	0	32.35	32.30	32.35	32.15	33.05	3,611,788	117,536,460	32.542	30.83	30.78	30.83	30.64	31.50	3,789,564	31.016	1.09%
2025-05-06	0	32.00	31.85	32.00	31.30	32.05	3,055,527	97,421,526	31.884	30.50	30.36	30.50	29.83	30.55	3,205,923	30.388	1.75%
2025-05-02	0	31.45	31.40	31.45	31.05	31.70	836,401	26,235,717	31.367	29.97	29.93	29.97	29.59	30.21	877,569	29.896	0.96%
2025-04-30	0	31.15	31.00	31.15	30.25	32.00	4,272,127	132,625,039	31.044	29.69	29.55	29.69	28.83	30.50	4,482,405	29.588	1.14%
2025-04-29	0	30.80	30.80	30.90	30.70	31.50	1,224,400	37,894,362	30.949	29.36	29.36	29.45	29.26	30.02	1,284,666	29.497	-0.48%
2025-04-28	0	30.95	30.90	30.95	30.70	31.35	1,520,475	47,085,871	30.968	29.50	29.45	29.50	29.26	29.88	1,595,314	29.515	0.65%
2025-04-25	0	30.75	30.70	30.75	30.55	31.40	1,944,486	60,177,630	30.948	29.31	29.26	29.31	29.12	29.93	2,040,196	29.496	-1.76%
2025-04-24	0	31.30	31.30	31.35	30.80	31.65	1,367,722	42,781,980	31.280	29.83	29.83	29.88	29.36	30.17	1,435,043	29.812	-0.48%
2025-04-23	0	31.45	31.40	31.45	30.90	31.60	2,840,091	89,049,279	31.354	29.97	29.93	29.97	29.45	30.12	2,979,883	29.883	1.29%
2025-04-22	0	31.05	31.05	31.10	30.55	31.45	3,139,021	97,511,603	31.064	29.59	29.59	29.64	29.12	29.97	3,293,527	29.607	1.64%
2025-04-17	0	30.55	30.50	30.55	30.05	30.90	2,317,359	71,019,980	30.647	29.12	29.07	29.12	28.64	29.45	2,431,422	29.209	0.66%
2025-04-16	0	30.35	30.30	30.35	30.05	30.80	2,440,983	74,123,815	30.366	28.93	28.88	28.93	28.64	29.36	2,561,131	28.942	-1.14%
2025-04-15	0	30.70	30.70	30.75	30.05	31.00	2,231,062	68,362,797	30.641	29.26	29.26	29.31	28.64	29.55	2,340,877	29.204	0.49%
2025-04-14	0	30.55	30.45	30.55	29.80	30.70	3,175,223	96,291,150	30.326	29.12	29.02	29.12	28.40	29.26	3,331,511	28.903	2.52%
2025-04-11	0	29.80	29.80	29.85	28.40	30.10	4,156,549	122,176,468	29.394	28.40	28.40	28.45	27.07	28.69	4,361,139	28.015	2.41%
2025-04-10	0	29.10	29.05	29.10	28.75	30.00	3,575,320	105,161,940	29.413	27.73	27.69	27.73	27.40	28.59	3,751,301	28.033	-0.34%
2025-04-09	0	29.20	29.15	29.20	27.00	29.35	5,443,690	155,118,384	28.495	27.83	27.78	27.83	25.73	27.97	5,711,634	27.158	3.73%
2025-04-08	0	28.15	28.15	28.20	26.55	28.50	8,218,115	225,807,365	27.477	26.83	26.83	26.88	25.30	27.16	8,622,619	26.188	7.24%
2025-04-07	0	26.25	26.25	26.30	25.90	29.80	9,298,854	255,260,630	27.451	25.02	25.02	25.07	24.68	28.40	9,756,553	26.163	-16.13%
2025-04-03	0	31.30	31.30	31.35	30.65	31.40	3,636,949	113,003,533	31.071	29.83	29.83	29.88	29.21	29.93	3,815,963	29.613	-0.48%
2025-04-02	0	31.45	31.45	31.50	31.30	32.30	3,329,920	105,523,042	31.689	29.97	29.97	30.02	29.83	30.78	3,493,822	30.203	-1.41%
2025-04-01	0	31.90	31.85	31.90	31.55	32.50	3,055,514	97,775,576	32.000	30.40	30.36	30.40	30.07	30.98	3,205,909	30.499	-0.93%
2025-03-31	0	32.20	32.20	32.25	31.60	33.25	3,858,048	124,204,437	32.194	30.69	30.69	30.74	30.12	31.69	4,047,945	30.683	-2.42%
2025-03-28	0	33.00	32.95	33.00	32.75	33.25	2,856,637	94,008,129	32.909	31.45	31.40	31.45	31.21	31.69	2,997,244	31.365	0.00%
2025-03-27	0	33.00	32.95	33.00	32.30	33.55	5,579,264	182,221,029	32.660	31.45	31.40	31.45	30.78	31.98	5,853,881	31.128	-1.64%
2025-03-26	0	33.55	33.50	33.55	32.70	33.55	2,610,726	86,924,714	33.295	31.98	31.93	31.98	31.17	31.98	2,739,229	31.733	1.67%
2025-03-25	0	33.00	32.95	33.00	32.60	34.10	5,539,672	184,319,195	33.273	31.45	31.40	31.45	31.07	32.50	5,812,340	31.712	-3.23%
2025-03-24	0	34.10	34.05	34.10	33.50	35.80	5,268,392	180,676,027	34.294	32.50	32.45	32.50	31.93	34.12	5,527,708	32.686	-0.73%
2025-03-21	0	34.35	34.35	34.40	34.05	36.30	8,335,770	291,171,783	34.930	32.74	32.74	32.79	32.45	34.60	8,746,065	33.292	-1.29%
2025-03-20	0	34.80	34.80	34.85	34.25	36.00	4,223,565	148,495,490	35.159	33.17	33.17	33.22	32.64	34.31	4,431,453	33.509	-0.43%
2025-03-19	0	34.95	34.85	34.95	34.40	35.45	1,828,337	63,550,985	34.759	33.31	33.22	33.31	32.79	33.79	1,918,330	33.128	-0.14%
2025-03-18	0	35.00	34.90	35.00	34.70	35.75	4,332,503	152,043,712	35.094	33.36	33.26	33.36	33.07	34.07	4,545,753	33.447	1.30%
2025-03-17	0	34.55	34.50	34.55	34.30	35.85	3,363,406	117,414,363	34.909	32.93	32.88	32.93	32.69	34.17	3,528,956	33.272	-1.29%
2025-03-14	0	35.00	35.00	35.05	34.10	35.40	6,015,501	209,881,237	34.890	33.36	33.36	33.41	32.50	33.74	6,311,590	33.253	3.86%
2025-03-13	0	33.70	33.60	33.70	32.60	33.80	2,063,089	68,709,494	33.304	32.12	32.02	32.12	31.07	32.21	2,164,636	31.742	0.30%
2025-03-12	0	33.60	33.55	33.60	32.50	33.60	5,078,427	168,800,076	33.239	32.02	31.98	32.02	30.98	32.02	5,328,392	31.679	3.38%
2025-03-11	0	32.50	32.50	32.65	32.30	33.00	2,784,262	90,582,665	32.534	30.98	30.98	31.12	30.78	31.45	2,921,306	31.008	-2.11%
2025-03-10	0	33.20	33.15	33.20	32.50	33.50	1,813,250	59,807,677	32.984	31.64	31.59	31.64	30.98	31.93	1,902,500	31.436	0.00%
2025-03-07	0	33.20	33.20	33.30	33.00	34.10	3,482,438	116,000,151	33.310	31.64	31.64	31.74	31.45	32.50	3,653,847	31.747	-2.21%
2025-03-06	0	33.95	33.90	33.95	33.40	34.40	4,044,600	136,745,348	33.809	32.36	32.31	32.36	31.83	32.79	4,243,679	32.223	0.89%
2025-03-05	0	33.65	33.60	33.65	32.75	33.75	4,142,000	138,445,169	33.425	32.07	32.02	32.07	31.21	32.17	4,345,873	31.857	2.59%
2025-03-04	0	32.80	32.80	32.85	32.65	33.60	2,307,158	76,407,609	33.118	31.26	31.26	31.31	31.12	32.02	2,420,719	31.564	-1.65%
2025-03-03	0	33.35	33.30	33.35	32.85	34.70	5,009,377	168,655,968	33.668	31.79	31.74	31.79	31.31	33.07	5,255,944	32.089	2.14%
2025-02-28	0	32.65	32.65	32.70	32.45	34.50	10,728,110	357,564,105	33.330	31.12	31.12	31.17	30.93	32.88	11,256,158	31.766	-5.77%
2025-02-27	0	34.65	34.65	34.70	31.70	34.65	14,080,582	476,692,953	33.855	33.02	33.02	33.07	30.21	33.02	14,773,642	32.266	9.65%
2025-02-26	0	31.60	31.60	31.65	30.25	31.65	8,967,440	277,213,780	30.913	30.12	30.12	30.17	28.83	30.17	9,408,826	29.463	2.60%
2025-02-25	0	30.80	30.75	30.80	30.30	31.10	6,770,885	208,027,869	30.724	29.36	29.31	29.36	28.88	29.64	7,104,155	29.283	-1.28%
2025-02-24	0	31.20	31.15	31.20	30.90	32.20	5,713,165	179,804,697	31.472	29.74	29.69	29.74	29.45	30.69	5,994,373	29.996	-2.04%
2025-02-21	0	31.85	31.75	31.85	31.35	32.35	5,316,780	169,444,668	31.870	30.36	30.26	30.36	29.88	30.83	5,578,477	30.375	-0.93%
2025-02-20	0	32.15	32.10	32.15	31.45	32.40	6,736,932	215,975,499	32.058	30.64	30.59	30.64	29.97	30.88	7,068,531	30.555	1.26%
2025-02-19	0	31.75	31.70	31.75	30.30	32.00	5,827,028	183,873,747	31.555	30.26	30.21	30.26	28.88	30.50	6,113,840	30.075	3.76%
2025-02-18	0	30.60	30.55	30.60	30.30	31.00	2,561,593	78,586,930	30.679	29.16	29.12	29.16	28.88	29.55	2,687,677	29.240	-0.49%
2025-02-17	0	30.75	30.60	30.75	30.25	31.20	4,261,041	130,616,544	30.654	29.31	29.16	29.31	28.83	29.74	4,470,774	29.216	0.65%
2025-02-14	0	30.55	30.50	30.55	29.80	30.60	7,188,944	217,251,414	30.220	29.12	29.07	29.12	28.40	29.16	7,542,791	28.803	2.17%
2025-02-13	0	29.90	29.90	29.95	29.80	31.10	5,133,756	156,041,663	30.395	28.50	28.50	28.54	28.40	29.64	5,386,445	28.969	-2.92%
2025-02-12	0	30.80	30.75	30.80	30.25	31.25	7,731,555	237,967,013	30.779	29.36	29.31	29.36	28.83	29.78	8,112,110	29.335	1.82%
2025-02-11	0	30.25	30.25	30.30	29.70	30.60	5,111,616	153,479,216	30.026	28.83	28.83	28.88	28.31	29.16	5,363,215	28.617	-0.82%
2025-02-10	0	30.50	30.30	30.50	29.25	30.55	5,119,886	153,479,389	29.977	29.07	28.88	29.07	27.88	29.12	5,371,892	28.571	0.33%
2025-02-07	0	30.40	30.40	30.50	29.60	30.55	5,363,533	161,089,748	30.034	28.97	28.97	29.07	28.21	29.12	5,627,531	28.625	1.33%
2025-02-06	0	30.00	30.00	30.05	29.30	30.00	4,737,624	140,999,903	29.762	28.59	28.59	28.64	27.93	28.59	4,970,815	28.366	1.52%
2025-02-05	0	29.55	29.50	29.55	29.00	29.80	4,581,779	133,943,035	29.234	28.16	28.12	28.16	27.64	28.40	4,807,299	27.862	1.03%
2025-02-04	0	29.25	29.20	29.25	28.80	29.50	3,554,121	103,440,025	29.104	27.88	27.83	27.88	27.45	28.12	3,729,058	27.739	2.81%
2025-02-03	0	28.45	28.45	28.50	28.20	30.15	1,943,557	55,627,134	28.621	27.12	27.12	27.16	26.88	28.74	2,039,221	27.279	-5.32%
2025-01-28	0	30.05	29.90	30.05	29.60	30.45	365,300	10,907,651	29.859	28.64	28.50	28.64	28.21	29.02	383,280	28.459	-1.31%
2025-01-27	0	30.45	30.45	30.50	30.35	31.30	1,348,722	41,218,077	30.561	29.02	29.02	29.07	28.93	29.83	1,415,107	29.127	-0.98%
2025-01-24	0	30.75	30.75	30.80	30.20	31.10	2,735,895	84,338,559	30.827	29.31	29.31	29.36	28.78	29.64	2,870,558	29.381	1.15%
2025-01-23	0	30.40	30.35	30.40	29.45	31.05	4,424,436	134,733,697	30.452	28.97	28.93	28.97	28.07	29.59	4,642,211	29.024	3.23%
2025-01-22	0	29.45	29.35	29.45	29.10	29.70	1,589,212	46,609,410	29.329	28.07	27.97	28.07	27.73	28.31	1,667,435	27.953	-1.01%
2025-01-21	0	29.75	29.70	29.75	29.35	29.95	2,077,144	61,386,575	29.553	28.35	28.31	28.35	27.97	28.54	2,179,383	28.167	0.85%
2025-01-20	0	29.50	29.50	29.55	29.40	30.15	3,405,417	100,843,153	29.613	28.12	28.12	28.16	28.02	28.74	3,573,035	28.223	-0.84%
2025-01-17	0	29.75	29.70	29.75	29.60	29.95	2,391,096	71,156,710	29.759	28.35	28.31	28.35	28.21	28.54	2,508,788	28.363	0.00%
2025-01-16	0	29.75	29.70	29.75	29.50	30.25	1,636,800	48,820,337	29.827	28.35	28.31	28.35	28.12	28.83	1,717,365	28.427	0.68%
2025-01-15	0	29.55	29.50	29.55	29.30	30.15	3,113,205	92,305,556	29.650	28.16	28.12	28.16	27.93	28.74	3,266,440	28.259	-1.17%
2025-01-14	0	29.90	29.90	29.95	29.20	30.05	1,899,311	56,564,236	29.781	28.50	28.50	28.54	27.83	28.64	1,992,797	28.384	1.53%
2025-01-13	0	29.45	29.40	29.45	29.00	29.65	2,104,118	61,683,678	29.316	28.07	28.02	28.07	27.64	28.26	2,207,685	27.940	-0.84%
2025-01-10	0	29.70	29.70	29.75	29.50	30.40	1,959,184	58,514,718	29.867	28.31	28.31	28.35	28.12	28.97	2,055,617	28.466	-1.49%
2025-01-09	0	30.15	30.10	30.15	30.00	30.65	1,641,023	49,621,204	30.238	28.74	28.69	28.74	28.59	29.21	1,721,796	28.819	-1.15%
2025-01-08	0	30.50	30.45	30.50	29.50	30.60	3,897,095	117,299,494	30.099	29.07	29.02	29.07	28.12	29.16	4,088,914	28.687	0.33%
2025-01-07	0	30.40	30.40	30.45	30.00	30.90	3,176,990	96,366,724	30.333	28.97	28.97	29.02	28.59	29.45	3,333,365	28.910	-1.14%
2025-01-06	0	30.75	30.70	30.75	30.10	30.80	3,590,300	109,747,505	30.568	29.31	29.26	29.31	28.69	29.36	3,767,018	29.134	0.82%
2025-01-03	0	30.50	30.45	30.50	30.20	32.00	3,754,394	114,989,632	30.628	29.07	29.02	29.07	28.78	30.50	3,939,189	29.191	-3.33%
2025-01-02	0	31.55	31.50	31.55	31.35	32.80	2,773,200	88,219,910	31.812	30.07	30.02	30.07	29.88	31.26	2,909,700	30.319	-3.81%
2024-12-31	0	32.80	32.70	32.80	31.80	33.00	4,149,600	135,165,488	32.573	31.26	31.17	31.26	30.31	31.45	4,353,847	31.045	2.34%
2024-12-30	0	32.05	32.00	32.05	30.60	32.20	5,326,017	169,502,942	31.825	30.55	30.50	30.55	29.16	30.69	5,588,169	30.332	4.06%
2024-12-27	0	30.80	30.70	30.80	30.25	31.15	3,359,178	102,969,516	30.653	29.36	29.26	29.36	28.83	29.69	3,524,520	29.215	-1.28%
2024-12-24	0	31.20	31.15	31.20	30.65	31.30	1,045,351	32,300,119	30.899	29.74	29.69	29.74	29.21	29.83	1,096,804	29.449	1.46%
2024-12-23	0	30.75	30.70	30.80	30.60	31.20	2,187,516	67,525,717	30.869	29.31	29.26	29.36	29.16	29.74	2,295,188	29.421	0.00%
2024-12-20	0	30.75	30.75	30.90	30.60	31.60	5,827,570	180,917,612	31.045	29.31	29.31	29.45	29.16	30.12	6,114,409	29.589	0.33%
2024-12-19	0	30.65	30.65	30.75	30.10	30.90	4,230,715	129,184,377	30.535	29.21	29.21	29.31	28.69	29.45	4,438,955	29.102	-0.49%
2024-12-18	0	30.80	30.70	30.80	30.40	31.10	4,003,530	123,383,638	30.819	29.36	29.26	29.36	28.97	29.64	4,200,588	29.373	1.48%
2024-12-17	0	30.35	30.30	30.35	30.10	31.25	4,052,826	123,906,619	30.573	28.93	28.88	28.93	28.69	29.78	4,252,310	29.139	-2.57%
2024-12-16	0	31.15	31.10	31.15	30.65	31.95	6,623,304	206,965,681	31.248	29.69	29.64	29.69	29.21	30.45	6,949,310	29.782	0.48%
2024-12-13	0	31.00	30.85	31.00	30.65	31.00	4,333,603	133,474,080	30.800	29.55	29.40	29.55	29.21	29.55	4,546,907	29.355	0.65%
2024-12-12	0	30.80	30.80	30.85	29.80	31.10	5,065,347	156,064,815	30.810	29.36	29.36	29.40	28.40	29.64	5,314,668	29.365	3.18%
2024-12-11	0	29.85	29.85	29.90	29.60	30.35	3,556,925	106,852,933	30.041	28.45	28.45	28.50	28.21	28.93	3,732,000	28.632	0.84%
2024-12-10	0	29.60	29.55	29.60	29.35	31.80	5,482,322	165,029,808	30.102	28.21	28.16	28.21	27.97	30.31	5,752,167	28.690	-4.05%
2024-12-09	0	30.85	30.80	30.85	29.05	30.85	11,288,523	338,281,985	29.967	29.40	29.36	29.40	27.69	29.40	11,844,155	28.561	9.20%
2024-12-06	0	28.25	28.20	28.25	27.85	28.55	2,397,632	67,755,202	28.259	26.92	26.88	26.92	26.54	27.21	2,515,646	26.934	0.36%
2024-12-05	0	28.15	28.15	28.20	27.60	28.35	1,379,371	38,643,244	28.015	26.83	26.83	26.88	26.31	27.02	1,447,265	26.701	0.54%
2024-12-04	0	28.00	27.95	28.00	27.60	28.50	2,863,316	80,116,715	27.980	26.69	26.64	26.69	26.31	27.16	3,004,251	26.668	0.36%
2024-12-03	0	27.90	27.90	27.95	27.35	28.45	3,283,200	91,597,640	27.899	26.59	26.59	26.64	26.07	27.12	3,444,802	26.590	0.72%
2024-12-02	0	27.70	27.65	27.70	27.25	28.10	4,223,032	116,715,726	27.638	26.40	26.35	26.40	25.97	26.78	4,430,894	26.341	0.54%
2024-11-29	0	27.55	27.55	27.65	26.85	27.90	3,639,100	100,008,264	27.482	26.26	26.26	26.35	25.59	26.59	3,818,220	26.192	1.10%
2024-11-28	0	27.25	27.25	27.30	27.05	28.20	2,366,095	64,944,909	27.448	25.97	25.97	26.02	25.78	26.88	2,482,557	26.160	-2.68%
2024-11-27	0	28.00	28.00	28.05	26.70	28.10	2,313,593	63,765,985	27.561	26.69	26.69	26.73	25.45	26.78	2,427,470	26.268	2.75%
2024-11-26	0	27.25	27.20	27.25	27.15	28.15	1,240,862	34,092,998	27.475	25.97	25.92	25.97	25.88	26.83	1,301,938	26.186	-2.33%
2024-11-25	0	27.90	27.85	27.90	27.40	28.20	2,420,408	67,406,401	27.849	26.59	26.54	26.59	26.11	26.88	2,539,543	26.543	1.09%
2024-11-22	0	27.60	27.55	27.60	27.25	28.30	2,763,867	76,882,057	27.817	26.31	26.26	26.31	25.97	26.97	2,899,907	26.512	-1.78%
2024-11-21	0	28.10	28.10	28.20	28.00	28.75	3,378,550	95,487,786	28.263	26.78	26.78	26.88	26.69	27.40	3,544,846	26.937	-1.58%
2024-11-20	0	28.55	28.55	28.60	28.05	28.75	1,550,062	44,119,540	28.463	27.21	27.21	27.26	26.73	27.40	1,626,358	27.128	0.18%
2024-11-19	0	28.50	28.50	28.65	28.10	28.80	1,246,341	35,385,847	28.392	27.16	27.16	27.31	26.78	27.45	1,307,687	27.060	0.88%
2024-11-18	0	28.25	28.25	28.40	28.15	29.10	1,088,718	30,976,737	28.452	26.92	26.92	27.07	26.83	27.73	1,142,306	27.118	-0.18%
2024-11-15	0	28.30	28.30	28.35	27.85	28.90	1,740,468	49,552,982	28.471	26.97	26.97	27.02	26.54	27.54	1,826,136	27.135	1.07%
2024-11-14	0	28.00	27.95	28.00	27.85	28.65	2,719,698	76,879,279	28.268	26.69	26.64	26.69	26.54	27.31	2,853,564	26.941	-2.27%
2024-11-13	0	28.65	28.65	28.70	28.35	28.75	2,144,739	61,193,895	28.532	27.31	27.31	27.35	27.02	27.40	2,250,305	27.194	0.17%
2024-11-12	0	28.60	28.55	28.60	28.50	30.10	4,743,175	137,611,543	29.013	27.26	27.21	27.26	27.16	28.69	4,976,639	27.652	-3.05%
2024-11-11	0	29.50	29.45	29.50	29.20	30.05	3,698,207	109,240,167	29.539	28.12	28.07	28.12	27.83	28.64	3,880,236	28.153	-1.67%
2024-11-08	0	30.00	30.00	30.05	29.95	31.25	3,687,344	112,754,312	30.579	28.59	28.59	28.64	28.54	29.78	3,868,839	29.144	-1.48%
2024-11-07	0	30.45	30.45	30.50	28.95	30.65	4,370,724	131,664,496	30.124	29.02	29.02	29.07	27.59	29.21	4,585,855	28.711	3.57%
2024-11-06	0	29.40	29.40	29.45	29.20	30.85	7,578,861	227,327,491	29.995	28.02	28.02	28.07	27.83	29.40	7,951,900	28.588	-1.34%
2024-11-05	0	29.80	29.80	29.85	28.40	29.95	5,568,485	163,376,251	29.339	28.40	28.40	28.45	27.07	28.54	5,842,571	27.963	1.88%
2024-11-04	0	29.25	29.20	29.25	28.90	29.35	2,276,600	66,284,174	29.115	27.88	27.83	27.88	27.54	27.97	2,388,657	27.750	0.52%
2024-11-01	0	29.10	29.10	29.15	28.85	30.25	6,937,443	202,921,374	29.250	27.73	27.73	27.78	27.50	28.83	7,278,911	27.878	-2.51%
2024-10-31	0	29.85	29.85	29.90	29.60	31.15	3,970,700	119,469,523	30.088	28.45	28.45	28.50	28.21	29.69	4,166,142	28.676	-1.65%
2024-10-30	0	30.35	30.35	30.40	30.15	31.15	2,106,759	64,322,138	30.531	28.93	28.93	28.97	28.74	29.69	2,210,456	29.099	-2.88%
2024-10-29	0	31.25	31.15	31.25	30.85	31.80	4,098,300	127,414,747	31.090	29.78	29.69	29.78	29.40	30.31	4,300,022	29.631	-1.88%
2024-10-28	0	31.85	31.85	31.95	30.90	32.30	2,096,195	66,696,952	31.818	30.36	30.36	30.45	29.45	30.78	2,199,372	30.325	1.92%
2024-10-25	0	31.25	31.25	31.30	30.85	31.65	3,016,407	94,215,859	31.234	29.78	29.78	29.83	29.40	30.17	3,164,878	29.769	-0.48%
2024-10-24	0	31.40	31.35	31.40	31.25	32.55	1,971,000	62,270,494	31.593	29.93	29.88	29.93	29.78	31.02	2,068,015	30.111	-3.53%
2024-10-23	0	32.55	32.55	32.65	32.30	33.30	2,317,887	75,969,219	32.775	31.02	31.02	31.12	30.78	31.74	2,431,976	31.238	-0.46%
2024-10-22	0	32.70	32.65	32.70	32.10	33.10	2,498,464	81,324,383	32.550	31.17	31.12	31.17	30.59	31.55	2,621,441	31.023	0.00%
2024-10-21	0	32.70	32.70	32.75	32.45	33.60	2,242,267	73,781,819	32.905	31.17	31.17	31.21	30.93	32.02	2,352,634	31.361	-1.95%
2024-10-18	0	33.35	33.30	33.35	31.40	33.50	3,399,745	111,167,529	32.699	31.79	31.74	31.79	29.93	31.93	3,567,084	31.165	6.55%
2024-10-17	0	31.30	31.25	31.30	31.00	32.85	2,034,220	64,391,427	31.654	29.83	29.78	29.83	29.55	31.31	2,134,346	30.169	-2.64%
2024-10-16	0	32.15	32.10	32.15	31.50	32.85	1,477,488	47,849,360	32.386	30.64	30.59	30.64	30.02	31.31	1,550,211	30.866	0.47%
2024-10-15	0	32.00	31.95	32.00	31.50	34.00	2,320,154	75,617,329	32.592	30.50	30.45	30.50	30.02	32.40	2,434,354	31.063	-5.04%
2024-10-14	0	33.70	33.70	33.75	31.40	34.55	5,824,244	193,871,558	33.287	32.12	32.12	32.17	29.93	32.93	6,110,919	31.725	-0.15%
2024-10-10	0	33.75	33.75	33.80	32.60	34.90	6,616,153	223,243,648	33.742	32.17	32.17	32.21	31.07	33.26	6,941,807	32.159	2.12%
2024-10-09	0	33.05	33.05	33.20	32.60	35.70	8,768,042	296,007,024	33.760	31.50	31.50	31.64	31.07	34.03	9,199,614	32.176	-5.71%
2024-10-08	0	35.05	35.00	35.05	34.40	40.00	18,515,065	672,150,705	36.303	33.41	33.36	33.41	32.79	38.12	19,426,395	34.600	-12.16%
2024-10-07	0	39.90	39.85	39.90	36.40	40.00	6,253,193	240,395,254	38.444	38.03	37.98	38.03	34.69	38.12	6,560,981	36.640	7.26%
2024-10-04	0	37.20	37.20	37.25	33.30	37.50	7,151,366	259,265,430	36.254	35.45	35.45	35.50	31.74	35.74	7,503,363	34.553	8.45%
2024-10-03	0	34.30	34.30	34.35	31.95	34.50	6,025,096	200,895,665	33.343	32.69	32.69	32.74	30.45	32.88	6,321,657	31.779	2.39%
2024-10-02	0	33.50	33.45	33.50	30.20	33.60	5,125,935	166,575,300	32.497	31.93	31.88	31.93	28.78	32.02	5,378,239	30.972	9.12%
2024-09-30	0	30.70	30.70	30.75	29.45	31.70	8,192,898	251,381,428	30.683	29.26	29.26	29.31	28.07	30.21	8,596,161	29.243	4.96%
2024-09-27	0	29.25	29.20	29.25	28.00	29.80	11,318,492	326,977,264	28.889	27.88	27.83	27.88	26.69	28.40	11,875,600	27.534	1.56%
2024-09-26	0	28.80	28.80	28.85	28.20	29.45	6,656,490	190,656,896	28.642	27.45	27.45	27.50	26.88	28.07	6,984,129	27.299	-0.69%
2024-09-25	0	29.00	28.95	29.00	28.35	29.70	7,226,148	211,042,737	29.205	27.64	27.59	27.64	27.02	28.31	7,581,826	27.835	3.57%
2024-09-24	0	28.00	27.90	28.00	26.40	28.20	4,123,257	113,999,810	27.648	26.69	26.59	26.69	25.16	26.88	4,326,208	26.351	6.26%
2024-09-23	0	26.35	26.30	26.35	25.65	27.00	3,479,824	92,605,660	26.612	25.11	25.07	25.11	24.45	25.73	3,651,104	25.364	2.13%
2024-09-20	0	25.80	25.75	25.80	25.55	26.10	4,490,654	115,725,027	25.770	24.59	24.54	24.59	24.35	24.88	4,711,689	24.561	0.00%
2024-09-19	0	25.80	25.80	25.85	25.65	26.55	5,080,780	132,205,736	26.021	24.59	24.59	24.64	24.45	25.30	5,330,861	24.800	-1.15%
2024-09-17	0	26.10	26.05	26.10	25.90	26.45	455,386	11,902,472	26.137	24.88	24.83	24.88	24.68	25.21	477,801	24.911	-0.76%
2024-09-16	0	26.30	26.30	26.35	26.10	26.70	2,141,114	56,293,891	26.292	25.07	25.07	25.11	24.88	25.45	2,246,502	25.058	-0.38%
2024-09-13	0	26.40	26.40	26.45	26.25	26.70	3,153,354	83,264,295	26.405	25.16	25.16	25.21	25.02	25.45	3,308,565	25.166	-0.94%
2024-09-12	0	26.65	26.60	26.65	25.95	27.05	3,780,432	101,021,685	26.722	25.40	25.35	25.40	24.73	25.78	3,966,509	25.469	1.52%
2024-09-11	0	26.25	26.15	26.25	24.95	26.45	4,131,045	107,261,322	25.965	25.02	24.92	25.02	23.78	25.21	4,334,379	24.747	4.17%
2024-09-10	0	25.20	25.15	25.20	25.00	25.95	2,213,027	55,838,930	25.232	24.02	23.97	24.02	23.83	24.73	2,321,954	24.048	-0.20%
2024-09-09	0	25.25	25.20	25.25	24.85	25.65	3,739,147	94,098,921	25.166	24.07	24.02	24.07	23.68	24.45	3,923,192	23.985	-0.98%
2024-09-05	0	25.50	25.45	25.50	25.25	26.90	7,000,421	181,372,666	25.909	24.30	24.26	24.30	24.07	25.64	7,344,989	24.693	-4.32%
2024-09-04	0	26.65	26.60	26.65	26.20	27.00	4,814,347	128,673,445	26.727	25.40	25.35	25.40	24.97	25.73	5,051,314	25.473	-1.30%
2024-09-03	0	27.00	26.90	27.00	26.75	27.60	3,694,137	100,322,629	27.157	25.73	25.64	25.73	25.50	26.31	3,875,966	25.883	0.75%
2024-09-02	0	26.80	26.75	26.80	25.90	26.95	4,149,535	109,821,556	26.466	25.54	25.50	25.54	24.68	25.69	4,353,779	25.224	-0.74%
2024-08-30	0	27.00	27.00	27.10	27.00	27.95	5,800,575	158,631,224	27.347	25.73	25.73	25.83	25.73	26.64	6,086,085	26.065	-1.28%
2024-08-29	0	27.35	27.30	27.35	26.00	27.50	6,170,690	165,335,204	26.794	26.07	26.02	26.07	24.78	26.21	6,474,418	25.537	3.21%
2024-08-28	0	26.50	26.50	26.55	26.20	27.45	6,801,994	180,413,000	26.524	25.26	25.26	25.30	24.97	26.16	7,136,795	25.279	-3.11%
2024-08-27	0	27.35	27.35	27.45	27.20	29.30	12,847,828	355,805,387	27.694	26.07	26.07	26.16	25.92	27.93	13,480,211	26.395	-6.81%
2024-08-26	0	29.35	29.25	29.35	27.75	31.25	9,646,003	277,599,002	28.779	27.97	27.88	27.97	26.45	29.78	10,120,789	27.429	-6.08%
2024-08-23	0	31.25	31.20	31.25	30.80	31.85	1,770,023	55,318,404	31.253	29.78	29.74	29.78	29.36	30.36	1,857,145	29.787	-1.11%
2024-08-22	0	31.60	31.50	31.60	30.75	31.80	3,030,413	95,284,016	31.443	30.12	30.02	30.12	29.31	30.31	3,179,573	29.968	0.32%
2024-08-21	0	31.50	31.50	31.55	31.00	31.60	2,136,708	67,040,461	31.376	30.02	30.02	30.07	29.55	30.12	2,241,879	29.904	0.64%
2024-08-20	0	31.30	31.20	31.30	30.80	31.60	2,674,700	83,461,589	31.204	29.83	29.74	29.83	29.36	30.12	2,806,351	29.740	0.00%
2024-08-19	0	31.30	31.30	31.35	30.05	31.50	5,132,393	160,068,385	31.188	29.83	29.83	29.88	28.64	30.02	5,385,015	29.725	4.86%
2024-08-16	0	29.85	29.85	30.05	28.75	30.15	2,251,531	66,421,402	29.501	28.45	28.45	28.64	27.40	28.74	2,362,354	28.117	2.93%
2024-08-15	0	29.00	29.00	29.05	28.60	29.50	1,676,184	48,595,380	28.992	27.64	27.64	27.69	27.26	28.12	1,758,687	27.632	0.35%
2024-08-14	0	28.90	28.90	29.00	28.50	29.50	1,382,615	39,915,167	28.869	27.54	27.54	27.64	27.16	28.12	1,450,669	27.515	-2.03%
2024-08-13	0	29.50	29.50	29.55	29.10	29.85	1,468,066	43,292,974	29.490	28.12	28.12	28.16	27.73	28.45	1,540,326	28.106	0.00%
2024-08-12	0	29.50	29.50	29.55	28.85	29.95	2,420,607	71,132,580	29.386	28.12	28.12	28.16	27.50	28.54	2,539,752	28.008	1.37%
2024-08-09	0	29.10	29.10	29.15	28.90	29.95	2,060,544	60,471,446	29.347	27.73	27.73	27.78	27.54	28.54	2,161,966	27.971	-0.68%
2024-08-08	0	29.30	29.30	29.35	28.75	29.80	2,181,388	64,433,147	29.538	27.93	27.93	27.97	27.40	28.40	2,288,758	28.152	-1.35%
2024-08-07	0	29.70	29.70	29.75	29.50	30.70	2,675,717	80,649,264	30.141	28.31	28.31	28.35	28.12	29.26	2,807,418	28.727	-0.67%
2024-08-06	0	29.90	29.90	29.95	29.00	30.30	3,065,552	91,705,639	29.915	28.50	28.50	28.54	27.64	28.88	3,216,442	28.512	3.10%
2024-08-05	0	29.00	29.00	29.05	28.35	30.00	4,056,145	118,398,172	29.190	27.64	27.64	27.69	27.02	28.59	4,255,793	27.820	-3.49%
2024-08-02	0	30.05	30.00	30.05	29.65	30.75	2,283,148	68,736,170	30.106	28.64	28.59	28.64	28.26	29.31	2,395,527	28.694	-1.96%
2024-08-01	0	30.65	30.65	30.70	28.90	31.00	4,451,890	134,966,143	30.317	29.21	29.21	29.26	27.54	29.55	4,671,016	28.894	6.24%
2024-07-31	0	28.85	28.85	28.90	27.55	29.15	2,044,151	58,666,446	28.700	27.50	27.50	27.54	26.26	27.78	2,144,766	27.353	2.30%
2024-07-30	0	28.20	28.20	28.25	27.90	28.75	2,005,912	56,423,552	28.129	26.88	26.88	26.92	26.59	27.40	2,104,645	26.809	-1.05%
2024-07-29	0	28.50	28.50	28.55	28.40	29.90	2,698,609	78,348,482	29.033	27.16	27.16	27.21	27.07	28.50	2,831,437	27.671	-1.72%
2024-07-26	0	29.00	28.90	29.00	27.90	29.35	2,107,227	60,375,387	28.652	27.64	27.54	27.64	26.59	27.97	2,210,947	27.307	3.39%
2024-07-25	0	28.05	28.05	28.10	27.55	29.45	4,885,324	137,411,541	28.127	26.73	26.73	26.78	26.26	28.07	5,125,785	26.808	-3.77%
2024-07-24	0	29.15	29.15	29.20	28.90	29.55	1,690,120	49,448,040	29.257	27.78	27.78	27.83	27.54	28.16	1,773,309	27.885	0.52%
2024-07-23	0	29.00	29.00	29.05	28.70	30.65	2,487,570	73,038,047	29.361	27.64	27.64	27.69	27.35	29.21	2,610,011	27.984	-4.76%
2024-07-22	0	30.45	30.45	30.50	29.35	30.70	3,740,013	113,031,638	30.222	29.02	29.02	29.07	27.97	29.26	3,924,100	28.804	3.57%
2024-07-19	0	29.40	29.35	29.40	28.05	29.90	4,231,717	123,354,762	29.150	28.02	27.97	28.02	26.73	28.50	4,440,006	27.783	2.98%
2024-07-18	0	28.55	28.55	28.60	28.20	29.60	9,302,215	267,846,881	28.794	27.21	27.21	27.26	26.88	28.21	9,760,079	27.443	2.88%
2024-07-17	0	27.75	27.75	27.90	27.00	30.55	10,593,786	298,495,087	28.176	26.45	26.45	26.59	25.73	29.12	11,115,223	26.855	-8.57%
2024-07-16	0	30.35	30.35	30.40	29.85	31.25	3,518,354	106,596,190	30.297	28.93	28.93	28.97	28.45	29.78	3,691,531	28.876	-2.57%
2024-07-15	0	31.15	31.15	31.20	30.85	32.10	2,529,600	79,092,898	31.267	29.69	29.69	29.74	29.40	30.59	2,654,109	29.800	-2.50%
2024-07-12	0	31.95	31.90	31.95	31.50	32.35	2,890,360	92,148,062	31.881	30.45	30.40	30.45	30.02	30.83	3,032,626	30.386	0.79%
2024-07-11	0	31.70	31.70	31.80	31.10	32.00	1,778,591	56,267,167	31.636	30.21	30.21	30.31	29.64	30.50	1,866,135	30.152	0.48%
2024-07-10	0	31.55	31.50	31.55	31.05	32.40	5,393,032	171,870,853	31.869	30.07	30.02	30.07	29.59	30.88	5,658,482	30.374	1.77%
2024-07-09	0	31.00	31.00	31.05	29.65	31.45	5,715,674	177,062,878	30.978	29.55	29.55	29.59	28.26	29.97	5,997,005	29.525	3.33%
2024-07-08	0	30.00	30.00	30.05	28.70	30.70	6,088,484	181,102,149	29.745	28.59	28.59	28.64	27.35	29.26	6,388,165	28.350	1.69%
2024-07-05	0	29.50	29.45	29.50	28.80	30.20	1,541,171	45,401,236	29.459	28.12	28.07	28.12	27.45	28.78	1,617,029	28.077	-1.67%
2024-07-04	0	30.00	29.95	30.00	29.80	30.95	1,717,221	52,098,030	30.339	28.59	28.54	28.59	28.40	29.50	1,801,744	28.915	0.84%
2024-07-03	0	29.75	29.75	29.80	29.20	30.15	1,484,903	44,127,444	29.717	28.35	28.35	28.40	27.83	28.74	1,557,991	28.323	0.68%
2024-07-02	0	29.55	29.55	29.75	29.30	31.15	2,999,552	90,154,678	30.056	28.16	28.16	28.35	27.93	29.69	3,147,193	28.646	-1.32%
2024-06-28	0	30.80	30.80	30.90	29.45	31.45	3,822,467	117,239,654	30.671	28.54	28.54	28.63	27.29	29.14	4,125,125	28.421	5.12%
2024-06-27	0	29.30	29.30	29.35	29.10	29.85	1,667,440	48,844,234	29.293	27.15	27.15	27.20	26.96	27.66	1,799,466	27.144	-1.51%
2024-06-26	0	29.75	29.75	29.80	28.60	29.95	1,731,144	51,239,175	29.598	27.57	27.57	27.61	26.50	27.75	1,868,214	27.427	1.88%
2024-06-25	0	29.20	29.15	29.20	28.30	30.10	1,363,796	40,066,757	29.379	27.06	27.01	27.06	26.22	27.89	1,471,780	27.223	1.21%
2024-06-24	0	28.85	28.85	28.90	28.40	29.60	1,909,022	55,255,790	28.945	26.73	26.73	26.78	26.32	27.43	2,060,176	26.821	0.17%
2024-06-21	0	28.80	28.80	28.85	28.65	30.15	2,822,401	82,260,399	29.146	26.69	26.69	26.73	26.55	27.94	3,045,875	27.007	-4.48%
2024-06-20	0	30.15	30.15	30.20	29.45	30.95	4,766,030	142,778,482	29.958	27.94	27.94	27.98	27.29	28.68	5,143,398	27.760	-2.58%
2024-06-19	0	30.95	30.90	30.95	30.70	31.30	1,616,255	49,959,677	30.911	28.68	28.63	28.68	28.45	29.00	1,744,228	28.643	0.49%
2024-06-18	0	30.80	30.80	30.95	30.20	31.05	2,626,421	80,839,309	30.779	28.54	28.54	28.68	27.98	28.77	2,834,378	28.521	1.99%
2024-06-17	0	30.20	30.10	30.20	29.40	30.90	2,943,404	89,290,437	30.336	27.98	27.89	27.98	27.24	28.63	3,176,459	28.110	1.00%
2024-06-14	0	29.90	29.85	29.90	29.55	30.15	1,729,575	51,623,014	29.847	27.71	27.66	27.71	27.38	27.94	1,866,521	27.657	0.67%
2024-06-13	0	29.70	29.65	29.70	29.40	30.00	805,708	23,895,674	29.658	27.52	27.47	27.52	27.24	27.80	869,503	27.482	1.71%
2024-06-12	0	29.20	29.20	29.25	28.85	29.50	839,643	24,571,316	29.264	27.06	27.06	27.10	26.73	27.34	906,125	27.117	0.34%
2024-06-11	0	29.10	29.10	29.15	29.00	30.25	1,204,477	35,233,535	29.252	26.96	26.96	27.01	26.87	28.03	1,299,846	27.106	-3.00%
2024-06-07	0	30.00	30.00	30.10	29.40	30.30	1,567,921	46,857,909	29.885	27.80	27.80	27.89	27.24	28.08	1,692,067	27.693	0.50%
2024-06-06	0	29.85	29.80	29.85	29.15	30.25	1,791,531	53,425,729	29.821	27.66	27.61	27.66	27.01	28.03	1,933,382	27.633	2.05%
2024-06-05	0	29.25	29.25	29.30	29.05	30.55	1,424,376	42,112,535	29.566	27.10	27.10	27.15	26.92	28.31	1,537,156	27.396	-2.99%
2024-06-04	0	30.15	30.10	30.15	28.85	30.60	4,493,183	133,145,700	29.633	27.94	27.89	27.94	26.73	28.35	4,848,948	27.459	1.17%
2024-06-03	0	29.80	29.75	29.80	29.15	31.00	3,517,082	105,731,349	30.062	27.61	27.57	27.61	27.01	28.73	3,795,560	27.857	-2.45%
2024-05-31	0	30.55	30.50	30.55	30.40	31.45	2,876,241	88,682,869	30.833	28.31	28.26	28.31	28.17	29.14	3,103,978	28.571	-0.49%
2024-05-30	0	30.70	30.70	30.75	30.70	31.65	2,123,332	65,858,427	31.017	28.45	28.45	28.49	28.45	29.33	2,291,455	28.741	-0.65%
2024-05-29	0	30.90	30.90	30.95	30.65	32.20	2,651,200	82,326,388	31.053	28.63	28.63	28.68	28.40	29.84	2,861,119	28.774	-3.44%
2024-05-28	0	32.00	31.80	32.00	31.65	32.40	1,539,026	49,227,651	31.986	29.65	29.47	29.65	29.33	30.02	1,660,884	29.639	1.27%
2024-05-27	0	31.60	31.60	31.65	30.40	31.80	2,004,540	62,873,250	31.365	29.28	29.28	29.33	28.17	29.47	2,163,257	29.064	3.44%
2024-05-24	0	30.55	30.50	30.55	30.30	31.45	2,805,035	86,262,867	30.753	28.31	28.26	28.31	28.08	29.14	3,027,134	28.497	-1.13%
2024-05-23	0	30.90	30.90	30.95	30.35	31.45	5,427,490	167,777,256	30.912	28.63	28.63	28.68	28.12	29.14	5,857,232	28.644	-2.98%
2024-05-22	0	31.85	31.80	31.85	30.10	31.95	3,556,785	110,714,030	31.128	29.51	29.47	29.51	27.89	29.61	3,838,407	28.844	4.60%
2024-05-21	0	30.45	30.40	30.45	30.40	31.15	1,863,021	57,042,734	30.618	28.22	28.17	28.22	28.17	28.86	2,010,533	28.372	-1.93%
2024-05-20	0	31.05	31.00	31.05	30.35	32.10	4,455,288	138,224,796	31.025	28.77	28.73	28.77	28.12	29.74	4,808,052	28.749	-2.66%
2024-05-17	0	31.90	31.85	31.90	31.05	32.00	5,219,500	164,799,126	31.574	29.56	29.51	29.56	28.77	29.65	5,632,773	29.257	1.59%
2024-05-16	0	31.40	31.40	31.50	30.95	32.15	4,806,261	151,265,326	31.473	29.10	29.10	29.19	28.68	29.79	5,186,815	29.163	-2.03%
2024-05-14	0	32.05	32.00	32.05	31.50	32.50	3,938,957	125,403,556	31.837	29.70	29.65	29.70	29.19	30.12	4,250,839	29.501	0.16%
2024-05-13	0	32.00	31.85	32.00	30.65	32.65	6,463,309	206,429,212	31.939	29.65	29.51	29.65	28.40	30.25	6,975,066	29.595	5.96%
2024-05-10	0	30.20	30.20	30.25	29.60	30.60	3,875,069	116,433,272	30.047	27.98	27.98	28.03	27.43	28.35	4,181,892	27.842	-0.33%
2024-05-09	0	30.30	30.25	30.30	29.40	30.50	4,375,710	131,609,594	30.077	28.08	28.03	28.08	27.24	28.26	4,722,173	27.871	3.77%
2024-05-08	0	29.20	29.20	29.25	29.20	30.10	3,467,869	102,701,250	29.615	27.06	27.06	27.10	27.06	27.89	3,742,450	27.442	-1.52%
2024-05-07	0	29.65	29.60	29.65	29.20	30.45	3,203,600	95,149,331	29.701	27.47	27.43	27.47	27.06	28.22	3,457,257	27.522	-0.17%
2024-05-06	0	29.70	29.65	29.70	28.60	29.90	2,667,023	78,361,724	29.382	27.52	27.47	27.52	26.50	27.71	2,878,194	27.226	4.76%
2024-05-03	0	28.35	28.30	28.35	28.10	29.20	743,799	21,111,284	28.383	26.27	26.22	26.27	26.04	27.06	802,692	26.301	-1.22%
2024-05-02	0	28.70	28.65	28.70	27.25	28.75	2,770,079	78,041,077	28.173	26.59	26.55	26.59	25.25	26.64	2,989,410	26.106	1.77%
2024-04-30	0	28.20	28.20	28.30	28.05	29.05	3,103,537	88,323,858	28.459	26.13	26.13	26.22	25.99	26.92	3,349,271	26.371	-0.70%
2024-04-29	0	28.40	28.40	28.45	28.00	30.25	4,707,816	135,333,024	28.746	26.32	26.32	26.36	25.95	28.03	5,080,575	26.637	-5.80%
2024-04-26	0	30.15	30.15	30.20	29.55	30.80	6,147,477	186,123,628	30.276	27.94	27.94	27.98	27.38	28.54	6,634,226	28.055	3.08%
2024-04-25	0	29.25	29.20	29.25	28.50	29.55	3,183,844	93,143,826	29.255	27.10	27.06	27.10	26.41	27.38	3,435,937	27.109	0.86%
2024-04-24	0	29.00	29.00	29.05	28.00	29.20	4,752,288	136,440,048	28.710	26.87	26.87	26.92	25.95	27.06	5,128,568	26.604	1.22%
2024-04-23	0	28.65	28.60	28.65	28.45	29.05	2,459,469	70,679,473	28.738	26.55	26.50	26.55	26.36	26.92	2,654,207	26.629	0.00%
2024-04-22	0	28.65	28.60	28.65	28.30	29.80	3,693,259	106,513,621	28.840	26.55	26.50	26.55	26.22	27.61	3,985,687	26.724	-3.21%
2024-04-19	0	29.60	29.60	29.70	28.75	29.75	2,876,896	84,552,595	29.390	27.43	27.43	27.52	26.64	27.57	3,104,685	27.234	1.89%
2024-04-18	0	29.05	29.05	29.20	28.65	29.50	2,672,451	77,783,622	29.106	26.92	26.92	27.06	26.55	27.34	2,884,052	26.970	-0.17%
2024-04-17	0	29.10	29.05	29.10	28.25	29.25	3,780,380	108,816,093	28.784	26.96	26.92	26.96	26.18	27.10	4,079,706	26.673	2.83%
2024-04-16	0	28.30	28.30	28.35	28.00	29.10	3,576,312	101,568,819	28.400	26.22	26.22	26.27	25.95	26.96	3,859,480	26.317	-1.57%
2024-04-15	0	28.75	28.75	28.80	27.75	29.70	8,308,782	241,777,321	29.099	26.64	26.64	26.69	25.71	27.52	8,966,661	26.964	1.95%
2024-04-12	0	28.20	28.15	28.20	27.90	28.55	3,263,075	92,183,578	28.251	26.13	26.08	26.13	25.85	26.46	3,521,441	26.178	-0.53%
2024-04-11	0	28.35	28.30	28.35	27.10	28.55	3,164,352	88,879,852	28.088	26.27	26.22	26.27	25.11	26.46	3,414,901	26.027	3.09%
2024-04-10	0	27.50	27.45	27.50	26.85	27.60	2,132,351	58,428,688	27.401	25.48	25.44	25.48	24.88	25.58	2,301,188	25.391	2.04%
2024-04-09	0	26.95	26.90	26.95	26.40	27.25	1,426,914	38,443,260	26.942	24.97	24.93	24.97	24.46	25.25	1,539,895	24.965	1.51%
2024-04-08	0	26.55	26.55	26.60	25.90	26.95	2,526,141	66,933,654	26.496	24.60	24.60	24.65	24.00	24.97	2,726,158	24.552	0.95%
2024-04-05	0	26.30	26.30	26.35	26.05	26.80	694,519	18,321,472	26.380	24.37	24.37	24.42	24.14	24.83	749,510	24.445	-1.87%
2024-04-03	0	26.80	26.75	26.80	26.45	27.35	2,730,693	73,142,658	26.785	24.83	24.79	24.83	24.51	25.34	2,946,906	24.820	-1.29%
2024-04-02	0	27.15	27.15	27.20	25.70	27.55	7,823,322	210,962,405	26.966	25.16	25.16	25.20	23.81	25.53	8,442,763	24.987	9.48%
2024-03-28	0	24.80	24.80	24.90	24.10	25.15	2,698,228	67,049,123	24.849	22.98	22.98	23.07	22.33	23.30	2,911,870	23.026	2.48%
2024-03-27	0	24.20	24.15	24.20	23.85	24.50	2,957,868	71,432,486	24.150	22.42	22.38	22.42	22.10	22.70	3,192,068	22.378	0.41%
2024-03-26	0	24.10	24.10	24.15	23.40	24.35	2,181,300	52,403,372	24.024	22.33	22.33	22.38	21.68	22.56	2,354,013	22.261	2.12%
2024-03-25	0	23.60	23.60	23.65	23.15	24.05	2,446,215	57,939,869	23.686	21.87	21.87	21.91	21.45	22.29	2,639,903	21.948	1.29%
2024-03-22	0	23.30	23.30	23.35	23.00	24.15	4,954,756	115,795,005	23.370	21.59	21.59	21.64	21.31	22.38	5,347,067	21.656	-3.72%
2024-03-21	0	24.20	24.15	24.20	23.90	24.75	2,979,814	72,513,087	24.335	22.42	22.38	22.42	22.15	22.93	3,215,752	22.549	1.04%
2024-03-20	0	23.95	23.90	23.95	23.60	24.50	5,795,060	138,402,411	23.883	22.19	22.15	22.19	21.87	22.70	6,253,905	22.131	-2.24%
2024-03-19	0	24.50	24.50	24.55	24.45	25.25	3,119,948	77,188,239	24.740	22.70	22.70	22.75	22.66	23.40	3,366,982	22.925	-2.78%
2024-03-18	0	25.20	25.15	25.20	24.25	25.60	2,894,513	72,927,901	25.195	23.35	23.30	23.35	22.47	23.72	3,123,697	23.347	1.82%
2024-03-15	0	24.75	24.75	24.80	24.10	24.90	2,483,041	61,057,197	24.590	22.93	22.93	22.98	22.33	23.07	2,679,645	22.786	-0.40%
2024-03-14	0	24.85	24.75	24.85	24.40	25.60	3,430,500	84,848,775	24.734	23.03	22.93	23.03	22.61	23.72	3,702,123	22.919	-1.19%
2024-03-13	0	25.15	25.15	25.25	24.50	25.75	3,951,913	99,922,196	25.285	23.30	23.30	23.40	22.70	23.86	4,264,820	23.429	1.00%
2024-03-12	0	24.90	24.85	24.90	24.60	25.50	4,401,052	109,898,708	24.971	23.07	23.03	23.07	22.80	23.63	4,749,522	23.139	-1.78%
2024-03-11	0	25.35	25.30	25.35	24.85	26.55	4,774,924	121,924,578	25.534	23.49	23.44	23.49	23.03	24.60	5,152,996	23.661	-0.98%
2024-03-08	0	25.60	25.50	25.60	25.30	26.45	3,446,933	88,826,905	25.770	23.72	23.63	23.72	23.44	24.51	3,719,857	23.879	0.59%
2024-03-07	0	25.45	25.40	25.45	24.75	26.60	8,375,675	217,195,590	25.932	23.58	23.54	23.58	22.93	24.65	9,038,850	24.029	2.62%
2024-03-06	0	24.80	24.80	24.85	24.25	25.25	2,438,327	60,280,889	24.722	22.98	22.98	23.03	22.47	23.40	2,631,391	22.908	0.20%
2024-03-05	0	24.75	24.75	24.80	24.60	25.80	3,898,382	97,965,982	25.130	22.93	22.93	22.98	22.80	23.91	4,207,051	23.286	-3.13%
2024-03-04	0	25.55	25.50	25.55	24.00	26.10	11,095,231	281,948,683	25.412	23.68	23.63	23.68	22.24	24.19	11,973,737	23.547	5.14%
2024-03-01	0	24.30	24.30	24.40	23.25	24.85	8,700,813	210,718,032	24.218	22.52	22.52	22.61	21.54	23.03	9,389,732	22.441	5.65%
2024-02-29	0	23.00	22.95	23.00	22.85	23.40	6,524,904	151,482,319	23.216	21.31	21.27	21.31	21.17	21.68	7,041,538	21.513	-0.22%
2024-02-28	0	23.05	23.00	23.05	23.00	24.65	4,542,064	107,525,231	23.673	21.36	21.31	21.36	21.31	22.84	4,901,699	21.936	-3.35%
2024-02-27	0	23.85	23.85	23.90	22.40	24.15	5,975,641	139,050,624	23.270	22.10	22.10	22.15	20.76	22.38	6,448,785	21.562	4.84%
2024-02-26	0	22.75	22.75	22.80	21.25	23.00	6,705,878	150,769,563	22.483	21.08	21.08	21.13	19.69	21.31	7,236,841	20.834	8.85%
2024-02-23	0	20.90	20.90	20.95	20.70	21.70	1,718,820	36,034,443	20.965	19.37	19.37	19.41	19.18	20.11	1,854,914	19.426	-2.79%
2024-02-22	0	21.50	21.45	21.50	20.90	21.50	1,237,045	26,332,548	21.287	19.92	19.88	19.92	19.37	19.92	1,334,993	19.725	1.90%
2024-02-21	0	21.10	21.10	21.15	20.55	21.65	1,561,137	33,181,622	21.255	19.55	19.55	19.60	19.04	20.06	1,684,746	19.695	1.44%
2024-02-20	0	20.80	20.75	20.80	20.40	20.90	1,487,200	30,864,962	20.754	19.27	19.23	19.27	18.90	19.37	1,604,955	19.231	-0.24%
2024-02-19	0	20.85	20.75	20.85	20.15	20.90	1,522,837	31,313,771	20.563	19.32	19.23	19.32	18.67	19.37	1,643,413	19.054	1.21%
2024-02-16	0	20.60	20.55	20.60	19.56	20.70	415,240	8,469,016	20.395	19.09	19.04	19.09	18.12	19.18	448,118	18.899	5.32%
2024-02-15	0	19.56	19.56	19.62	19.08	20.15	720,870	14,075,940	19.526	18.12	18.12	18.18	17.68	18.67	777,948	18.094	-1.21%
2024-02-14	0	19.80	19.74	19.80	19.04	19.82	577,062	11,222,021	19.447	18.35	18.29	18.35	17.64	18.37	622,753	18.020	-0.30%
2024-02-09	0	19.86	19.82	19.86	19.32	19.94	317,828	6,279,367	19.757	18.40	18.37	18.40	17.90	18.48	342,993	18.308	-0.95%
2024-02-08	0	20.05	20.05	20.15	19.46	20.25	1,724,237	34,367,630	19.932	18.58	18.58	18.67	18.03	18.76	1,860,760	18.470	2.82%
2024-02-07	0	19.50	19.50	19.54	19.40	20.35	1,672,490	33,013,863	19.739	18.07	18.07	18.11	17.98	18.86	1,804,916	18.291	-1.22%
2024-02-06	0	19.74	19.74	19.76	18.52	19.90	1,851,043	36,006,881	19.452	18.29	18.29	18.31	17.16	18.44	1,997,606	18.025	5.56%
2024-02-05	0	18.70	18.70	18.72	18.22	19.10	1,723,776	32,146,269	18.649	17.33	17.33	17.35	16.88	17.70	1,860,262	17.281	-1.58%
2024-02-02	0	19.00	18.92	19.00	18.80	19.86	1,677,827	32,351,964	19.282	17.61	17.53	17.61	17.42	18.40	1,810,675	17.867	-2.06%
2024-02-01	0	19.40	19.36	19.40	18.84	19.82	1,732,769	33,670,727	19.432	17.98	17.94	17.98	17.46	18.37	1,869,967	18.006	1.15%
2024-01-31	0	19.18	19.16	19.18	18.90	20.05	3,402,448	65,045,817	19.117	17.77	17.75	17.77	17.51	18.58	3,671,849	17.715	-2.94%
2024-01-30	0	19.76	19.76	19.80	19.70	20.60	2,622,478	52,261,281	19.928	18.31	18.31	18.35	18.25	19.09	2,830,122	18.466	-3.37%
2024-01-29	0	20.45	20.45	20.50	20.20	21.25	2,042,905	42,187,063	20.651	18.95	18.95	19.00	18.72	19.69	2,204,660	19.135	-0.97%
2024-01-26	0	20.65	20.55	20.65	20.35	21.10	2,403,291	49,913,825	20.769	19.13	19.04	19.13	18.86	19.55	2,593,581	19.245	-0.24%
2024-01-25	0	20.70	20.70	20.75	18.88	20.85	4,169,952	84,627,127	20.295	19.18	19.18	19.23	17.49	19.32	4,500,123	18.806	7.92%
2024-01-24	0	19.18	19.16	19.18	18.12	19.28	4,418,061	82,568,837	18.689	17.77	17.75	17.77	16.79	17.87	4,767,877	17.318	2.35%
2024-01-23	0	18.74	18.70	18.74	18.12	19.18	3,009,367	56,570,726	18.798	17.37	17.33	17.37	16.79	17.77	3,247,645	17.419	2.74%
2024-01-22	0	18.24	18.24	18.26	18.10	19.36	4,486,348	82,902,100	18.479	16.90	16.90	16.92	16.77	17.94	4,841,571	17.123	-5.59%
2024-01-19	0	19.32	19.30	19.32	19.24	20.30	2,082,231	40,904,018	19.644	17.90	17.88	17.90	17.83	18.81	2,247,099	18.203	-4.12%
2024-01-18	0	20.15	20.15	20.20	19.42	20.35	2,521,626	50,637,716	20.081	18.67	18.67	18.72	18.00	18.86	2,721,285	18.608	2.18%
2024-01-17	0	19.72	19.72	19.74	19.62	21.25	6,072,071	122,002,148	20.092	18.27	18.27	18.29	18.18	19.69	6,552,850	18.618	-7.20%
2024-01-16	0	21.25	21.20	21.25	20.95	21.90	5,252,400	112,498,904	21.419	19.69	19.64	19.69	19.41	20.29	5,668,278	19.847	-1.85%
2024-01-15	0	21.65	21.60	21.65	20.95	22.05	3,036,815	65,703,064	21.636	20.06	20.02	20.06	19.41	20.43	3,277,266	20.048	0.93%
2024-01-12	0	21.45	21.40	21.45	20.40	21.50	2,143,987	45,559,067	21.250	19.88	19.83	19.88	18.90	19.92	2,313,745	19.691	4.38%
2024-01-11	0	20.55	20.55	20.65	20.05	20.90	3,007,191	61,679,378	20.511	19.04	19.04	19.13	18.58	19.37	3,245,297	19.006	2.24%
2024-01-10	0	20.10	20.10	20.15	19.96	20.50	1,261,675	25,427,932	20.154	18.63	18.63	18.67	18.50	19.00	1,361,573	18.675	-1.47%
2024-01-09	0	20.40	20.40	20.45	20.30	20.95	723,900	14,854,080	20.520	18.90	18.90	18.95	18.81	19.41	781,217	19.014	-0.24%
2024-01-08	0	20.45	20.30	20.45	19.86	20.95	1,945,230	39,308,521	20.208	18.95	18.81	18.95	18.40	19.41	2,099,251	18.725	-1.92%
2024-01-05	0	20.85	20.80	20.85	20.55	21.45	3,084,151	64,887,423	21.039	19.32	19.27	19.32	19.04	19.88	3,328,350	19.495	-0.95%
2024-01-04	0	21.05	21.00	21.05	20.75	21.35	1,836,405	38,389,967	20.905	19.51	19.46	19.51	19.23	19.78	1,981,809	19.371	-1.17%
2024-01-03	0	21.30	21.20	21.30	21.00	21.75	1,627,509	34,670,678	21.303	19.74	19.64	19.74	19.46	20.15	1,756,373	19.740	-1.62%
2024-01-02	0	21.65	21.55	21.65	21.50	22.35	661,650	14,441,937	21.827	20.06	19.97	20.06	19.92	20.71	714,039	20.226	-2.91%
2023-12-29	0	22.30	22.30	22.35	22.00	22.40	1,247,193	27,753,608	22.253	20.66	20.66	20.71	20.39	20.76	1,345,944	20.620	0.45%
2023-12-28	0	22.20	22.15	22.20	21.00	22.30	1,980,609	43,565,170	21.996	20.57	20.52	20.57	19.46	20.66	2,137,431	20.382	5.21%
2023-12-27	0	21.10	21.10	21.15	21.00	22.00	1,285,391	27,288,321	21.230	19.55	19.55	19.60	19.46	20.39	1,387,167	19.672	-1.86%
2023-12-22	0	21.50	21.40	21.50	21.25	21.95	912,172	19,619,506	21.509	19.92	19.83	19.92	19.69	20.34	984,397	19.930	0.00%
2023-12-21	0	21.50	21.45	21.50	21.10	21.60	1,266,916	27,225,270	21.489	19.92	19.88	19.92	19.55	20.02	1,367,229	19.913	0.70%
2023-12-20	0	21.35	21.35	21.45	21.10	21.85	2,458,592	52,815,041	21.482	19.78	19.78	19.88	19.55	20.25	2,653,260	19.906	0.95%
2023-12-19	0	21.15	21.15	21.20	21.00	21.50	2,616,006	55,556,207	21.237	19.60	19.60	19.64	19.46	19.92	2,823,138	19.679	-2.08%
2023-12-18	0	21.60	21.55	21.60	21.45	22.60	2,638,683	57,838,277	21.919	20.02	19.97	20.02	19.88	20.94	2,847,611	20.311	-2.70%
2023-12-15	0	22.20	22.15	22.20	22.10	22.85	5,552,326	124,372,071	22.400	20.57	20.52	20.57	20.48	21.17	5,991,952	20.757	0.91%
2023-12-14	0	22.00	21.95	22.00	21.90	22.90	2,308,261	51,205,897	22.184	20.39	20.34	20.39	20.29	21.22	2,491,026	20.556	-1.12%
2023-12-13	0	22.25	22.15	22.25	22.10	22.90	1,072,925	24,016,782	22.384	20.62	20.52	20.62	20.48	21.22	1,157,878	20.742	-2.20%
2023-12-12	0	22.75	22.70	22.75	22.40	23.00	2,659,893	60,305,431	22.672	21.08	21.03	21.08	20.76	21.31	2,870,500	21.009	-0.87%
2023-12-11	0	22.95	22.90	22.95	22.70	23.95	2,304,194	52,960,126	22.984	21.27	21.22	21.27	21.03	22.19	2,486,637	21.298	-3.57%
2023-12-08	0	23.80	23.70	23.80	23.50	24.05	1,052,196	25,018,407	23.777	22.05	21.96	22.05	21.78	22.29	1,135,508	22.033	0.21%
2023-12-07	0	23.75	23.75	23.80	22.95	24.25	3,104,648	73,150,667	23.562	22.01	22.01	22.05	21.27	22.47	3,350,470	21.833	-2.06%
2023-12-06	0	24.25	24.15	24.25	23.95	24.45	1,378,061	33,400,827	24.238	22.47	22.38	22.47	22.19	22.66	1,487,174	22.459	0.41%
2023-12-05	0	24.15	24.10	24.15	23.65	24.60	3,724,928	90,272,567	24.235	22.38	22.33	22.38	21.91	22.80	4,019,863	22.457	1.47%
2023-12-04	0	23.80	23.75	23.80	23.30	24.30	1,967,382	46,780,633	23.778	22.05	22.01	22.05	21.59	22.52	2,123,157	22.034	-1.04%
2023-12-01	0	24.05	24.05	24.10	24.00	24.75	1,257,200	30,582,127	24.326	22.29	22.29	22.33	22.24	22.93	1,356,743	22.541	-2.63%
2023-11-30	0	24.70	24.65	24.70	24.15	24.70	5,098,560	125,553,435	24.625	22.89	22.84	22.89	22.38	22.89	5,502,257	22.819	1.23%
2023-11-29	0	24.40	24.40	24.45	24.15	24.70	1,774,526	43,366,822	24.439	22.61	22.61	22.66	22.38	22.89	1,915,031	22.645	-0.41%
2023-11-28	0	24.50	24.50	24.55	23.45	24.55	2,800,715	68,221,760	24.359	22.70	22.70	22.75	21.73	22.75	3,022,472	22.572	3.59%
2023-11-27	0	23.65	23.60	23.65	23.55	24.30	2,661,203	63,176,619	23.740	21.91	21.87	21.91	21.82	22.52	2,871,914	21.998	-1.66%
2023-11-24	0	24.05	24.05	24.10	24.05	24.50	976,280	23,620,839	24.195	22.29	22.29	22.33	22.29	22.70	1,053,581	22.420	-1.64%
2023-11-23	0	24.45	24.40	24.45	23.90	24.55	3,844,058	92,859,799	24.157	22.66	22.61	22.66	22.15	22.75	4,148,426	22.384	-0.61%
2023-11-22	0	24.60	24.50	24.60	24.40	24.95	1,221,890	30,194,794	24.712	22.80	22.70	22.80	22.61	23.12	1,318,638	22.898	-1.40%
2023-11-21	0	24.95	24.90	24.95	24.85	25.85	954,445	24,126,909	25.278	23.12	23.07	23.12	23.03	23.95	1,030,017	23.424	-2.16%
2023-11-20	0	25.50	25.50	25.55	25.00	25.55	2,092,003	53,092,057	25.379	23.63	23.63	23.68	23.17	23.68	2,257,645	23.517	1.39%
2023-11-17	0	25.15	25.15	25.30	25.00	25.80	1,579,332	39,860,922	25.239	23.30	23.30	23.44	23.17	23.91	1,704,381	23.387	-2.33%
2023-11-16	0	25.75	25.70	25.75	25.50	26.20	951,646	24,449,271	25.692	23.86	23.81	23.86	23.63	24.28	1,026,996	23.807	-0.96%
2023-11-15	0	26.00	26.00	26.05	25.55	26.05	2,758,498	71,005,501	25.741	24.09	24.09	24.14	23.68	24.14	2,976,912	23.852	3.17%
2023-11-14	0	25.20	25.20	25.25	24.90	25.55	1,895,135	47,985,574	25.320	23.35	23.35	23.40	23.07	23.68	2,045,189	23.463	0.00%
2023-11-13	0	25.20	25.15	25.20	24.70	25.25	746,122	18,659,691	25.009	23.35	23.30	23.35	22.89	23.40	805,199	23.174	0.80%
2023-11-10	0	25.00	24.95	25.00	24.70	25.30	862,606	21,477,386	24.898	23.17	23.12	23.17	22.89	23.44	930,906	23.071	-1.38%
2023-11-09	0	25.35	25.35	25.40	25.25	25.75	1,003,134	25,512,247	25.433	23.49	23.49	23.54	23.40	23.86	1,082,561	23.567	-0.78%
2023-11-08	0	25.55	25.50	25.55	25.15	25.85	860,426	22,029,531	25.603	23.68	23.63	23.68	23.30	23.95	928,553	23.725	-0.39%
2023-11-07	0	25.65	25.65	25.70	25.45	26.25	1,308,186	33,697,981	25.759	23.77	23.77	23.81	23.58	24.32	1,411,767	23.869	-2.29%
2023-11-06	0	26.25	26.20	26.25	26.05	26.90	3,411,900	90,191,639	26.434	24.32	24.28	24.32	24.14	24.93	3,682,050	24.495	0.96%
2023-11-03	0	26.00	26.00	26.05	24.35	26.15	5,259,492	133,858,832	25.451	24.09	24.09	24.14	22.56	24.23	5,675,932	23.584	5.91%
2023-11-02	0	24.55	24.50	24.55	24.30	25.10	2,023,598	49,923,973	24.671	22.75	22.70	22.75	22.52	23.26	2,183,824	22.861	-0.81%
2023-11-01	0	24.75	24.75	24.80	24.30	25.10	1,534,100	37,882,497	24.694	22.93	22.93	22.98	22.52	23.26	1,655,568	22.882	-1.98%
2023-10-31	0	25.25	25.25	25.30	25.10	25.85	2,114,723	53,682,811	25.385	23.40	23.40	23.44	23.26	23.95	2,282,164	23.523	-2.51%
2023-10-30	0	25.90	25.90	25.95	25.30	26.30	2,776,757	71,734,967	25.834	24.00	24.00	24.05	23.44	24.37	2,996,617	23.939	1.17%
2023-10-27	0	25.60	25.60	25.65	24.85	26.05	7,537,852	191,834,275	25.449	23.72	23.72	23.77	23.03	24.14	8,134,690	23.582	0.79%
2023-10-26	0	25.40	25.40	25.45	24.05	25.65	1,952,008	48,941,794	25.073	23.54	23.54	23.58	22.29	23.77	2,106,566	23.233	3.67%
2023-10-25	0	24.50	24.45	24.50	24.40	25.05	2,007,412	49,543,970	24.681	22.70	22.66	22.70	22.61	23.21	2,166,356	22.870	1.24%
2023-10-24	0	24.20	24.20	24.25	23.70	24.75	1,835,219	44,434,863	24.212	22.42	22.42	22.47	21.96	22.93	1,980,529	22.436	-0.21%
2023-10-20	0	24.25	24.25	24.30	24.05	24.50	1,271,400	30,844,919	24.261	22.47	22.47	22.52	22.29	22.70	1,372,068	22.481	-0.82%
2023-10-19	0	24.45	24.40	24.45	24.30	24.85	1,010,100	24,846,334	24.598	22.66	22.61	22.66	22.52	23.03	1,090,078	22.793	-2.00%
2023-10-18	0	24.95	24.95	25.00	24.85	25.70	862,752	21,698,253	25.150	23.12	23.12	23.17	23.03	23.81	931,064	23.305	-2.54%
2023-10-17	0	25.60	25.60	25.65	24.80	25.85	1,195,606	30,525,218	25.531	23.72	23.72	23.77	22.98	23.95	1,290,273	23.658	3.43%
2023-10-16	0	24.75	24.75	24.80	24.60	25.80	1,452,301	36,414,648	25.074	22.93	22.93	22.98	22.80	23.91	1,567,292	23.234	-4.07%
2023-10-13	0	25.80	25.75	25.80	25.45	26.80	1,689,840	43,632,644	25.821	23.91	23.86	23.91	23.58	24.83	1,823,639	23.926	-2.82%
2023-10-12	0	26.55	26.55	26.60	26.40	27.15	1,632,435	43,779,250	26.818	24.60	24.60	24.65	24.46	25.16	1,761,689	24.851	-1.12%
2023-10-11	0	26.85	26.85	26.90	26.10	27.10	2,212,339	59,118,423	26.722	24.88	24.88	24.93	24.19	25.11	2,387,509	24.762	2.48%
2023-10-10	0	26.20	26.20	26.30	26.05	26.75	750,738	19,842,382	26.431	24.28	24.28	24.37	24.14	24.79	810,180	24.491	0.77%
2023-10-09	0	26.00	26.00	26.05	25.20	26.70	1,062,872	27,658,124	26.022	24.09	24.09	24.14	23.35	24.74	1,147,029	24.113	-0.76%
2023-10-06	0	26.20	26.15	26.20	25.85	26.90	1,739,514	45,591,285	26.209	24.28	24.23	24.28	23.95	24.93	1,877,247	24.286	1.35%
2023-10-05	0	25.85	25.85	25.90	25.75	26.20	911,564	23,624,191	25.916	23.95	23.95	24.00	23.86	24.28	983,740	24.015	-1.34%
2023-10-04	0	26.20	26.15	26.20	26.00	26.40	683,678	17,881,601	26.155	24.28	24.23	24.28	24.09	24.46	737,811	24.236	-0.76%
2023-10-03	0	26.40	26.35	26.40	26.00	26.80	642,500	17,040,622	26.522	24.46	24.42	24.46	24.09	24.83	693,372	24.576	-2.58%
2023-09-29	0	27.10	27.05	27.10	26.55	27.30	613,338	16,563,433	27.005	25.11	25.07	25.11	24.60	25.30	661,901	25.024	2.07%
2023-09-28	0	26.55	26.55	26.60	26.45	26.80	599,480	15,936,080	26.583	24.60	24.60	24.65	24.51	24.83	646,946	24.633	-0.19%
2023-09-27	0	26.60	26.60	26.65	26.50	27.05	543,916	14,543,187	26.738	24.65	24.65	24.69	24.56	25.07	586,983	24.776	0.19%
2023-09-26	0	26.55	26.55	26.60	26.55	27.20	1,297,992	34,811,994	26.820	24.60	24.60	24.65	24.60	25.20	1,400,765	24.852	-2.21%
2023-09-25	0	27.15	27.15	27.20	27.15	27.60	555,125	15,165,131	27.318	25.16	25.16	25.20	25.16	25.58	599,079	25.314	-1.09%
2023-09-22	0	27.45	27.45	27.55	26.80	27.70	1,366,808	37,449,391	27.399	25.44	25.44	25.53	24.83	25.67	1,475,030	25.389	1.10%
2023-09-21	0	27.15	27.10	27.15	26.50	27.25	800,305	21,655,525	27.059	25.16	25.11	25.16	24.56	25.25	863,672	25.074	0.18%
2023-09-20	0	27.10	27.10	27.25	27.10	27.60	629,859	17,174,423	27.267	25.11	25.11	25.25	25.11	25.58	679,730	25.267	-1.81%
2023-09-19	0	27.60	27.55	27.60	27.20	27.85	1,186,393	32,771,911	27.623	25.58	25.53	25.58	25.20	25.81	1,280,330	25.596	0.36%
2023-09-18	0	27.50	27.50	27.60	27.50	28.65	1,563,768	43,739,358	27.970	25.48	25.48	25.58	25.48	26.55	1,687,585	25.918	-3.00%
2023-09-15	0	28.35	28.35	28.50	28.35	28.95	1,682,765	47,985,704	28.516	26.27	26.27	26.41	26.27	26.83	1,816,004	26.424	-1.56%
2023-09-14	0	28.80	28.80	28.85	28.65	30.35	2,810,574	81,804,730	29.106	26.69	26.69	26.73	26.55	28.12	3,033,112	26.971	-5.11%
2023-09-13	0	30.35	30.35	30.50	30.00	30.90	7,191,345	219,020,298	30.456	28.12	28.12	28.26	27.80	28.63	7,760,747	28.222	0.50%
2023-09-12	0	30.20	30.20	30.25	29.70	30.55	5,212,480	158,200,127	30.350	27.98	27.98	28.03	27.52	28.31	5,625,198	28.123	0.83%
2023-09-11	0	29.95	29.95	30.00	28.95	30.10	4,364,123	129,305,779	29.629	27.75	27.75	27.80	26.83	27.89	4,709,669	27.455	0.84%
2023-09-07	0	29.70	29.70	29.75	29.05	30.25	8,124,919	241,410,169	29.712	27.52	27.52	27.57	26.92	28.03	8,768,240	27.532	1.02%
2023-09-06	0	29.40	29.40	29.45	28.10	29.60	3,746,649	109,268,050	29.164	27.24	27.24	27.29	26.04	27.43	4,043,304	27.024	2.08%
2023-09-05	0	28.80	28.80	28.85	28.05	29.05	4,823,065	138,107,324	28.635	26.69	26.69	26.73	25.99	26.92	5,204,949	26.534	1.05%
2023-09-04	0	28.50	28.50	28.55	27.80	28.70	3,435,995	97,464,801	28.366	26.41	26.41	26.46	25.76	26.59	3,708,053	26.285	4.20%
2023-08-31	0	27.35	27.35	27.40	27.35	27.95	2,319,561	63,597,622	27.418	25.34	25.34	25.39	25.34	25.90	2,503,221	25.406	-1.62%
2023-08-30	0	27.80	27.80	27.85	27.60	28.45	1,630,570	45,676,322	28.012	25.76	25.76	25.81	25.58	26.36	1,759,676	25.957	-0.71%
2023-08-29	0	28.00	28.00	28.05	27.20	28.20	2,375,910	66,326,165	27.916	25.95	25.95	25.99	25.20	26.13	2,564,032	25.868	3.13%
2023-08-28	0	27.15	27.15	27.20	27.15	29.00	2,300,269	64,053,591	27.846	25.16	25.16	25.20	25.16	26.87	2,482,401	25.803	-0.37%
2023-08-25	0	27.25	27.25	27.30	27.10	27.65	2,008,300	54,829,487	27.301	25.25	25.25	25.30	25.11	25.62	2,167,315	25.298	-0.73%
2023-08-24	0	27.45	27.45	27.50	27.30	28.00	4,109,126	113,599,148	27.646	25.44	25.44	25.48	25.30	25.95	4,434,481	25.617	2.23%
2023-08-23	0	26.85	26.85	26.90	26.40	27.90	8,746,860	236,369,446	27.023	24.88	24.88	24.93	24.46	25.85	9,439,425	25.041	5.71%
2023-08-22	0	25.40	25.40	25.50	24.50	25.60	1,505,673	38,028,659	25.257	23.54	23.54	23.63	22.70	23.72	1,624,890	23.404	0.99%
2023-08-21	0	25.15	25.15	25.25	25.15	25.75	1,102,341	27,995,679	25.397	23.30	23.30	23.40	23.30	23.86	1,189,623	23.533	-2.14%
2023-08-18	0	25.70	25.65	25.70	25.45	26.55	1,913,356	49,329,299	25.782	23.81	23.77	23.81	23.58	24.60	2,064,853	23.890	-2.84%
2023-08-17	0	26.45	26.45	26.50	25.15	26.70	2,621,132	68,656,149	26.193	24.51	24.51	24.56	23.30	24.74	2,828,670	24.272	3.32%
2023-08-16	0	25.60	25.60	25.65	25.50	26.85	3,195,002	82,717,859	25.890	23.72	23.72	23.77	23.63	24.88	3,447,978	23.990	-5.01%
2023-08-15	0	26.95	26.90	26.95	26.60	27.25	1,270,939	34,352,902	27.030	24.97	24.93	24.97	24.65	25.25	1,371,570	25.046	-0.74%
2023-08-14	0	27.15	27.10	27.15	26.85	28.10	1,766,851	47,951,098	27.139	25.16	25.11	25.16	24.88	26.04	1,906,748	25.148	-1.81%
2023-08-11	0	27.65	27.65	27.70	27.65	28.45	1,892,502	52,807,813	27.904	25.62	25.62	25.67	25.62	26.36	2,042,348	25.856	-1.95%
2023-08-10	0	28.20	28.15	28.20	27.60	28.30	1,576,651	44,184,088	28.024	26.13	26.08	26.13	25.58	26.22	1,701,488	25.968	0.71%
2023-08-09	0	28.00	28.00	28.05	28.00	28.45	1,327,535	37,350,403	28.135	25.95	25.95	25.99	25.95	26.36	1,432,648	26.071	-1.23%
2023-08-08	0	28.35	28.35	28.40	28.10	29.10	2,503,798	71,316,933	28.484	26.27	26.27	26.32	26.04	26.96	2,702,046	26.394	-3.24%
2023-08-07	0	29.30	29.30	29.35	29.00	29.80	1,445,693	42,255,085	29.228	27.15	27.15	27.20	26.87	27.61	1,560,161	27.084	-0.68%
2023-08-04	0	29.50	29.50	29.55	29.50	30.85	4,981,837	149,591,898	30.027	27.34	27.34	27.38	27.34	28.59	5,376,293	27.824	-3.44%
2023-08-03	0	30.55	30.55	30.65	30.05	30.85	1,866,932	56,791,981	30.420	28.31	28.31	28.40	27.85	28.59	2,014,753	28.188	0.83%
2023-08-02	0	30.30	30.25	30.30	30.10	30.95	2,246,443	68,120,062	30.324	28.08	28.03	28.08	27.89	28.68	2,424,313	28.099	0.00%
2023-08-01	0	30.30	30.30	30.35	30.10	31.15	1,768,500	54,092,144	30.586	28.08	28.08	28.12	27.89	28.86	1,908,528	28.342	-2.26%
2023-07-31	0	31.00	30.90	31.00	30.40	31.95	2,748,370	85,754,877	31.202	28.73	28.63	28.73	28.17	29.61	2,965,982	28.913	2.31%
2023-07-28	0	30.30	30.25	30.30	29.60	30.40	2,734,475	82,407,868	30.137	28.08	28.03	28.08	27.43	28.17	2,950,987	27.926	0.00%
2023-07-27	0	30.30	30.30	30.35	30.20	30.95	945,194	28,746,622	30.413	28.08	28.08	28.12	27.98	28.68	1,020,033	28.182	-1.14%
2023-07-26	0	30.65	30.65	30.70	30.35	31.00	1,305,043	39,985,240	30.639	28.40	28.40	28.45	28.12	28.73	1,408,375	28.391	0.33%
2023-07-25	0	30.55	30.55	30.60	30.00	30.70	2,086,881	63,276,189	30.321	28.31	28.31	28.35	27.80	28.45	2,252,118	28.096	2.52%
2023-07-24	0	29.80	29.80	29.85	29.50	30.65	2,689,228	80,293,211	29.857	27.61	27.61	27.66	27.34	28.40	2,902,158	27.667	-2.45%
2023-07-21	0	30.55	30.55	30.60	30.40	30.90	809,009	24,776,479	30.626	28.31	28.31	28.35	28.17	28.63	873,065	28.379	0.16%
2023-07-20	0	30.50	30.45	30.50	30.40	31.45	1,417,435	43,462,901	30.663	28.26	28.22	28.26	28.17	29.14	1,529,666	28.413	-2.56%
2023-07-19	0	31.30	31.25	31.30	30.70	31.30	1,055,576	32,796,305	31.070	29.00	28.96	29.00	28.45	29.00	1,139,155	28.790	-0.16%
2023-07-18	0	31.35	31.30	31.35	30.70	31.50	2,005,659	62,335,960	31.080	29.05	29.00	29.05	28.45	29.19	2,164,465	28.800	-0.95%
2023-07-14	0	31.65	31.50	31.65	31.20	32.20	2,082,226	66,281,650	31.832	29.33	29.19	29.33	28.91	29.84	2,247,094	29.497	0.80%
2023-07-13	0	31.40	31.35	31.40	31.10	31.65	2,257,336	70,994,441	31.451	29.10	29.05	29.10	28.82	29.33	2,436,069	29.143	1.29%
2023-07-12	0	31.00	30.90	31.00	30.70	31.30	834,023	25,801,529	30.936	28.73	28.63	28.73	28.45	29.00	900,060	28.666	-0.16%
2023-07-11	0	31.05	31.05	31.10	30.30	31.20	1,284,348	39,730,788	30.935	28.77	28.77	28.82	28.08	28.91	1,386,041	28.665	2.99%
2023-07-10	0	30.15	30.15	30.20	30.00	31.00	1,185,243	35,875,118	30.268	27.94	27.94	27.98	27.80	28.73	1,279,089	28.047	0.17%
2023-07-07	0	30.10	30.10	30.15	30.00	30.60	1,477,435	44,641,169	30.215	27.89	27.89	27.94	27.80	28.35	1,594,416	27.998	-1.79%
2023-07-06	0	30.65	30.55	30.65	30.10	31.05	2,608,046	79,495,372	30.481	28.40	28.31	28.40	27.89	28.77	2,814,548	28.244	-0.65%
2023-07-05	0	30.85	30.80	30.85	30.50	31.30	2,265,591	69,953,993	30.877	28.59	28.54	28.59	28.26	29.00	2,444,978	28.611	-0.80%
2023-07-04	0	31.10	31.10	31.15	29.80	31.60	3,916,138	121,907,005	31.129	28.82	28.82	28.86	27.61	29.28	4,226,213	28.845	3.49%
2023-07-03	0	30.05	30.00	30.05	29.05	30.15	1,155,641	34,524,086	29.874	27.85	27.80	27.85	26.92	27.94	1,247,143	27.683	2.91%
2023-06-30	0	29.20	29.15	29.20	28.65	29.40	1,287,560	37,552,223	29.165	27.06	27.01	27.06	26.55	27.24	1,389,507	27.026	1.92%
2023-06-29	0	28.65	28.65	28.70	28.35	29.05	1,927,603	55,223,586	28.649	26.55	26.55	26.59	26.27	26.92	2,080,228	26.547	-0.34%
2023-06-28	0	29.35	29.30	29.35	28.60	29.35	2,231,596	64,690,391	28.988	26.64	26.59	26.64	25.96	26.64	2,458,636	26.311	0.86%
2023-06-27	0	29.10	29.10	29.15	28.50	29.30	1,689,372	49,166,423	29.103	26.41	26.41	26.46	25.87	26.59	1,861,247	26.416	1.57%
2023-06-26	0	28.65	28.65	28.70	28.40	29.40	1,532,327	44,150,888	28.813	26.00	26.00	26.05	25.78	26.69	1,688,224	26.152	0.00%
2023-06-23	0	28.65	28.60	28.65	28.20	29.20	1,172,086	33,513,385	28.593	26.00	25.96	26.00	25.60	26.50	1,291,333	25.953	-1.88%
2023-06-21	0	29.20	29.15	29.20	29.10	30.15	2,283,802	67,468,605	29.542	26.50	26.46	26.50	26.41	27.37	2,516,154	26.814	-3.31%
2023-06-20	0	30.20	30.20	30.25	30.10	30.85	1,802,437	54,714,145	30.356	27.41	27.41	27.46	27.32	28.00	1,985,815	27.552	-2.74%
2023-06-19	0	31.05	31.05	31.10	30.55	31.35	1,347,487	41,603,691	30.875	28.18	28.18	28.23	27.73	28.46	1,484,579	28.024	-0.32%
2023-06-16	0	31.15	31.15	31.20	31.00	31.85	1,682,428	52,652,296	31.295	28.27	28.27	28.32	28.14	28.91	1,853,597	28.405	-0.80%
2023-06-15	0	31.40	31.35	31.40	29.55	31.40	2,538,929	77,830,659	30.655	28.50	28.46	28.50	26.82	28.50	2,797,237	27.824	3.63%
2023-06-14	0	30.30	30.25	30.30	30.00	30.95	1,664,386	50,622,640	30.415	27.50	27.46	27.50	27.23	28.09	1,833,719	27.607	-2.10%
2023-06-13	0	30.95	30.95	31.05	30.55	31.30	846,718	26,033,450	30.746	28.09	28.09	28.18	27.73	28.41	932,862	27.907	-0.64%
2023-06-12	0	31.15	31.15	31.20	30.80	32.15	2,456,288	76,594,102	31.183	28.27	28.27	28.32	27.96	29.18	2,706,188	28.303	-1.58%
2023-06-09	0	31.65	31.65	31.70	30.75	31.90	1,421,768	44,885,918	31.570	28.73	28.73	28.77	27.91	28.95	1,566,417	28.655	2.26%
2023-06-08	0	30.95	30.95	31.00	30.30	31.00	1,354,832	41,575,053	30.687	28.09	28.09	28.14	27.50	28.14	1,492,671	27.853	0.49%
2023-06-07	0	30.80	30.75	30.80	30.25	31.45	2,116,472	65,358,725	30.881	27.96	27.91	27.96	27.46	28.55	2,331,800	28.029	0.00%
2023-06-06	0	30.80	30.75	30.80	30.55	31.80	3,291,657	102,819,093	31.236	27.96	27.91	27.96	27.73	28.86	3,626,547	28.352	-0.96%
2023-06-05	0	31.10	31.05	31.10	30.75	31.95	2,525,908	78,609,584	31.121	28.23	28.18	28.23	27.91	29.00	2,782,891	28.247	-0.80%
2023-06-02	0	31.35	31.30	31.35	30.95	31.50	3,987,645	124,292,530	31.169	28.46	28.41	28.46	28.09	28.59	4,393,344	28.291	1.46%
2023-06-01	0	30.90	30.90	30.95	30.90	32.80	2,374,130	75,316,185	31.724	28.05	28.05	28.09	28.05	29.77	2,615,672	28.794	-6.22%
2023-05-31	0	32.95	32.95	33.00	32.20	33.60	5,055,892	166,232,685	32.879	29.91	29.91	29.95	29.23	30.50	5,570,274	29.843	-2.37%
2023-05-30	0	33.75	33.75	33.80	31.70	34.25	5,944,301	199,778,837	33.608	30.63	30.63	30.68	28.77	31.09	6,549,068	30.505	6.13%
2023-05-29	0	31.80	31.75	31.80	31.30	32.95	2,046,354	65,290,971	31.906	28.86	28.82	28.86	28.41	29.91	2,254,548	28.960	-2.00%
2023-05-25	0	32.45	32.40	32.45	32.15	32.70	2,012,965	65,308,616	32.444	29.45	29.41	29.45	29.18	29.68	2,217,762	29.448	-1.07%
2023-05-24	0	32.80	32.75	32.80	32.60	33.35	1,968,355	64,539,701	32.789	29.77	29.73	29.77	29.59	30.27	2,168,614	29.761	-1.06%
2023-05-23	0	33.15	33.10	33.15	32.80	33.80	1,354,815	45,188,840	33.354	30.09	30.04	30.09	29.77	30.68	1,492,653	30.274	-0.15%
2023-05-22	0	33.20	33.15	33.20	33.00	34.10	1,631,122	54,576,350	33.459	30.13	30.09	30.13	29.95	30.95	1,797,071	30.370	-2.06%
2023-05-19	0	33.90	33.85	33.90	33.55	34.60	1,501,126	50,838,305	33.867	30.77	30.72	30.77	30.45	31.40	1,653,849	30.739	-2.16%
2023-05-18	0	34.65	34.65	34.70	33.45	34.70	3,024,535	104,022,379	34.393	31.45	31.45	31.50	30.36	31.50	3,332,248	31.217	3.59%
2023-05-17	0	33.45	33.45	33.50	32.95	34.25	2,688,037	90,921,375	33.824	30.36	30.36	30.41	29.91	31.09	2,961,515	30.701	0.30%
2023-05-16	0	33.35	33.35	33.45	32.50	33.90	1,819,593	60,635,154	33.323	30.27	30.27	30.36	29.50	30.77	2,004,717	30.246	2.62%
2023-05-15	0	32.50	32.50	32.55	32.20	32.90	1,580,093	51,447,881	32.560	29.50	29.50	29.54	29.23	29.86	1,740,850	29.553	-0.31%
2023-05-12	0	32.60	32.60	32.65	32.50	33.85	2,511,448	83,021,313	33.057	29.59	29.59	29.63	29.50	30.72	2,766,960	30.005	-3.12%
2023-05-11	0	33.65	33.65	33.70	33.30	34.00	2,810,917	94,654,978	33.674	30.54	30.54	30.59	30.22	30.86	3,096,897	30.564	-0.44%
2023-05-10	0	33.80	33.80	33.85	33.70	34.75	2,727,185	92,564,949	33.942	30.68	30.68	30.72	30.59	31.54	3,004,646	30.807	-2.45%
2023-05-09	0	34.65	34.60	34.65	34.55	35.30	6,445,565	225,637,581	35.007	31.45	31.40	31.45	31.36	32.04	7,101,331	31.774	0.00%
2023-05-08	0	34.65	34.65	34.70	34.35	35.15	2,469,901	85,506,690	34.619	31.45	31.45	31.50	31.18	31.90	2,721,186	31.423	-0.43%
2023-05-05	0	34.80	34.80	34.85	34.25	35.30	7,202,042	251,154,172	34.873	31.59	31.59	31.63	31.09	32.04	7,934,771	31.652	1.16%
2023-05-04	0	34.40	34.40	34.45	32.30	34.75	6,182,100	208,782,013	33.772	31.22	31.22	31.27	29.32	31.54	6,811,061	30.653	5.04%
2023-05-03	0	32.75	32.75	32.80	31.90	33.00	2,251,482	73,156,976	32.493	29.73	29.73	29.77	28.95	29.95	2,480,546	29.492	-1.36%
2023-05-02	0	33.20	33.15	33.20	32.00	33.85	3,161,554	104,930,694	33.190	30.13	30.09	30.13	29.04	30.72	3,483,207	30.125	5.06%
2023-04-28	0	31.60	31.60	31.65	31.00	32.10	4,725,699	148,219,240	31.365	28.68	28.68	28.73	28.14	29.14	5,206,487	28.468	0.64%
2023-04-27	0	31.40	31.35	31.40	31.05	31.65	1,724,162	53,923,677	31.275	28.50	28.46	28.50	28.18	28.73	1,899,577	28.387	-0.79%
2023-04-26	0	31.65	31.60	31.65	30.85	31.90	3,261,256	102,624,408	31.468	28.73	28.68	28.73	28.00	28.95	3,593,053	28.562	1.77%
2023-04-25	0	31.10	31.10	31.15	30.70	31.90	2,154,038	67,195,017	31.195	28.23	28.23	28.27	27.87	28.95	2,373,188	28.314	-2.05%
2023-04-24	0	31.75	31.70	31.75	31.35	33.10	4,504,740	143,620,487	31.882	28.82	28.77	28.82	28.46	30.04	4,963,048	28.938	-3.05%
2023-04-21	0	32.75	32.70	32.75	32.50	33.85	3,196,031	105,597,710	33.040	29.73	29.68	29.73	29.50	30.72	3,521,192	29.989	-1.36%
2023-04-20	0	33.20	33.10	33.20	32.85	33.85	2,896,361	96,052,323	33.163	30.13	30.04	30.13	29.82	30.72	3,191,034	30.101	-1.34%
2023-04-19	0	33.65	33.65	33.70	33.50	34.85	2,943,012	99,378,688	33.768	30.54	30.54	30.59	30.41	31.63	3,242,431	30.649	-2.89%
2023-04-18	0	34.65	34.60	34.65	34.05	34.65	1,349,386	46,435,617	34.412	31.45	31.40	31.45	30.91	31.45	1,486,671	31.235	0.29%
2023-04-17	0	34.55	34.50	34.55	33.75	34.60	2,442,845	83,644,464	34.241	31.36	31.31	31.36	30.63	31.40	2,691,378	31.079	2.07%
2023-04-14	0	33.85	33.80	33.85	33.55	34.65	3,492,284	118,413,435	33.907	30.72	30.68	30.72	30.45	31.45	3,847,586	30.776	-0.44%
2023-04-13	0	34.00	33.95	34.00	33.55	34.55	1,610,892	54,726,794	33.973	30.86	30.81	30.86	30.45	31.36	1,774,783	30.836	-1.59%
2023-04-12	0	34.55	34.50	34.55	34.30	34.80	1,104,606	38,181,150	34.565	31.36	31.31	31.36	31.13	31.59	1,216,988	31.373	0.29%
2023-04-11	0	34.45	34.45	34.50	34.10	35.25	2,168,108	74,991,854	34.589	31.27	31.27	31.31	30.95	31.99	2,388,689	31.395	-1.43%
2023-04-06	0	34.95	34.90	34.95	33.05	35.05	4,781,756	165,034,291	34.513	31.72	31.68	31.72	30.00	31.81	5,268,247	31.326	3.25%
2023-04-04	0	33.85	33.80	33.85	32.70	34.00	3,372,286	113,062,233	33.527	30.72	30.68	30.72	29.68	30.86	3,715,379	30.431	-0.44%
2023-04-03	0	34.00	34.00	34.05	33.50	34.95	5,382,193	182,433,608	33.896	30.86	30.86	30.91	30.41	31.72	5,929,772	30.766	-0.44%
2023-03-31	0	34.15	34.15	34.20	33.40	35.35	4,434,712	150,746,116	33.992	31.00	31.00	31.04	30.32	32.09	4,885,895	30.853	-1.87%
2023-03-30	0	34.80	34.75	34.80	34.10	35.35	2,343,130	81,216,962	34.662	31.59	31.54	31.59	30.95	32.09	2,581,518	31.461	-1.28%
2023-03-29	0	35.25	35.20	35.25	35.05	36.05	2,111,036	74,502,774	35.292	31.99	31.95	31.99	31.81	32.72	2,325,811	32.033	-0.28%
2023-03-28	0	35.35	35.35	35.40	35.25	36.00	1,275,348	45,188,657	35.432	32.09	32.09	32.13	31.99	32.68	1,405,101	32.160	-1.81%
2023-03-27	0	36.00	35.90	36.00	35.75	36.55	1,841,692	66,334,677	36.018	32.68	32.58	32.68	32.45	33.17	2,029,064	32.692	-0.28%
2023-03-24	0	36.10	36.05	36.10	35.95	36.70	893,863	32,409,286	36.258	32.77	32.72	32.77	32.63	33.31	984,804	32.909	-0.14%
2023-03-23	0	36.15	36.15	36.20	35.95	36.75	2,512,857	90,923,925	36.183	32.81	32.81	32.86	32.63	33.36	2,768,513	32.842	-1.63%
2023-03-22	0	36.75	36.75	36.80	35.65	37.35	3,122,608	114,652,143	36.717	33.36	33.36	33.40	32.36	33.90	3,440,299	33.326	2.94%
2023-03-21	0	35.70	35.65	35.70	34.10	36.10	3,635,837	128,562,363	35.360	32.40	32.36	32.40	30.95	32.77	4,005,744	32.095	4.08%
2023-03-20	0	34.30	34.20	34.30	34.10	35.50	1,567,392	53,927,950	34.406	31.13	31.04	31.13	30.95	32.22	1,726,857	31.229	-2.42%
2023-03-17	0	35.15	35.15	35.25	34.60	35.65	1,649,431	57,912,131	35.110	31.90	31.90	31.99	31.40	32.36	1,817,243	31.868	1.74%
2023-03-16	0	34.55	34.50	34.55	33.90	35.60	2,803,171	96,797,552	34.531	31.36	31.31	31.36	30.77	32.31	3,088,363	31.343	-2.40%
2023-03-15	0	35.40	35.40	35.50	35.25	36.45	2,372,515	84,478,385	35.607	32.13	32.13	32.22	31.99	33.08	2,613,892	32.319	0.28%
2023-03-14	0	35.30	35.30	35.40	35.15	37.05	2,361,523	84,206,066	35.658	32.04	32.04	32.13	31.90	33.63	2,601,782	32.365	-4.21%
2023-03-13	0	36.85	36.80	36.85	35.55	37.15	2,307,490	84,134,642	36.462	33.45	33.40	33.45	32.27	33.72	2,542,252	33.095	3.22%
2023-03-10	0	35.70	35.70	35.75	35.25	37.45	3,332,177	119,726,559	35.930	32.40	32.40	32.45	31.99	33.99	3,671,189	32.612	-5.68%
2023-03-09	0	37.85	37.80	37.85	36.60	38.25	2,860,687	107,518,447	37.585	34.35	34.31	34.35	33.22	34.72	3,151,731	34.114	2.30%
2023-03-08	0	37.00	36.95	37.00	36.65	38.00	1,589,150	58,839,541	37.026	33.58	33.54	33.58	33.27	34.49	1,750,829	33.607	-2.76%
2023-03-07	0	38.05	38.05	38.15	37.70	38.80	1,792,134	68,671,324	38.318	34.54	34.54	34.63	34.22	35.22	1,974,464	34.780	-0.13%
2023-03-06	0	38.10	38.10	38.15	37.65	38.95	1,987,536	76,066,867	38.272	34.58	34.58	34.63	34.17	35.35	2,189,746	34.738	0.53%
2023-03-03	0	37.90	37.85	37.90	36.90	38.10	5,137,576	193,343,818	37.633	34.40	34.35	34.40	33.49	34.58	5,660,268	34.158	3.84%
2023-03-02	0	36.50	36.45	36.50	36.30	37.85	2,553,031	93,803,786	36.742	33.13	33.08	33.13	32.95	34.35	2,812,774	33.349	-3.31%
2023-03-01	0	37.75	37.70	37.75	35.65	38.25	8,361,521	306,537,822	36.661	34.26	34.22	34.26	32.36	34.72	9,212,214	33.275	5.59%
2023-02-28	0	35.75	35.70	35.75	35.65	38.80	5,662,044	207,831,524	36.706	32.45	32.40	32.45	32.36	35.22	6,238,095	33.317	-2.99%
2023-02-27	0	36.85	36.85	36.90	36.30	37.35	1,032,279	38,044,236	36.855	33.45	33.45	33.49	32.95	33.90	1,137,302	33.451	-1.21%
2023-02-24	0	37.30	37.30	37.35	36.45	37.65	2,090,710	77,649,940	37.140	33.86	33.86	33.90	33.08	34.17	2,303,417	33.711	1.63%
2023-02-23	0	36.70	36.65	36.70	36.20	37.50	1,319,576	48,494,073	36.750	33.31	33.27	33.31	32.86	34.04	1,453,828	33.356	-0.54%
2023-02-22	0	36.90	36.85	36.90	36.60	37.30	1,264,118	46,747,418	36.980	33.49	33.45	33.49	33.22	33.86	1,392,728	33.565	-0.67%
2023-02-21	0	37.15	37.10	37.15	36.80	38.65	1,901,402	71,533,364	37.621	33.72	33.67	33.72	33.40	35.08	2,094,849	34.147	-1.07%
2023-02-20	0	37.55	37.50	37.55	36.20	38.35	7,194,835	266,567,217	37.050	34.08	34.04	34.08	32.86	34.81	7,926,831	33.628	-0.79%
2023-02-17	0	37.85	37.85	38.05	37.85	39.50	2,805,296	107,128,522	38.188	34.35	34.35	34.54	34.35	35.85	3,090,704	34.662	-4.06%
2023-02-16	0	39.45	39.40	39.45	39.10	40.35	1,405,887	55,814,533	39.701	35.81	35.76	35.81	35.49	36.62	1,548,921	36.034	0.77%
2023-02-15	0	39.15	39.15	39.20	39.00	40.05	1,115,372	43,839,754	39.305	35.53	35.53	35.58	35.40	36.35	1,228,849	35.675	-2.12%
2023-02-14	0	40.00	39.80	40.00	39.20	40.20	866,645	34,495,148	39.803	36.31	36.12	36.31	35.58	36.49	954,817	36.128	0.00%
2023-02-13	0	40.00	39.95	40.00	39.00	40.20	1,969,182	78,149,553	39.686	36.31	36.26	36.31	35.40	36.49	2,169,525	36.022	-0.25%
2023-02-10	0	40.10	40.00	40.10	39.85	41.55	1,526,850	61,524,946	40.295	36.40	36.31	36.40	36.17	37.71	1,682,190	36.574	-2.31%
2023-02-09	0	41.05	41.05	41.10	40.00	41.20	861,960	35,094,290	40.715	37.26	37.26	37.30	36.31	37.40	949,655	36.955	1.11%
2023-02-08	0	40.60	40.50	40.60	40.10	41.00	834,563	33,887,982	40.606	36.85	36.76	36.85	36.40	37.21	919,471	36.856	0.25%
2023-02-07	0	40.50	40.50	40.55	40.25	41.05	1,134,088	46,028,182	40.586	36.76	36.76	36.81	36.53	37.26	1,249,469	36.838	-0.37%
2023-02-06	0	40.65	40.50	40.65	40.30	41.80	1,929,685	78,554,031	40.708	36.90	36.76	36.90	36.58	37.94	2,126,009	36.949	-2.87%
2023-02-03	0	41.85	41.80	41.85	40.60	41.85	1,422,216	58,746,704	41.306	37.99	37.94	37.99	36.85	37.99	1,566,911	37.492	1.45%
2023-02-02	0	41.25	41.25	41.30	40.90	42.50	2,316,078	96,083,459	41.485	37.44	37.44	37.49	37.12	38.58	2,551,714	37.654	-1.43%
2023-02-01	0	41.85	41.85	41.90	41.10	42.05	2,825,148	117,728,275	41.672	37.99	37.99	38.03	37.30	38.17	3,112,576	37.823	0.36%
2023-01-31	0	41.70	41.70	41.75	41.30	44.10	5,305,847	221,984,683	41.838	37.85	37.85	37.89	37.49	40.03	5,845,659	37.974	-4.79%
2023-01-30	0	43.80	43.80	43.85	43.05	44.90	3,190,192	138,945,557	43.554	39.76	39.76	39.80	39.07	40.75	3,514,759	39.532	-1.35%
2023-01-27	0	44.40	44.30	44.40	44.10	45.00	567,300	25,142,364	44.319	40.30	40.21	40.30	40.03	40.84	625,017	40.227	-1.11%
2023-01-26	0	44.90	44.75	44.90	42.35	44.90	2,367,939	103,613,508	43.757	40.75	40.62	40.75	38.44	40.75	2,608,851	39.716	4.66%
2023-01-20	0	42.90	42.85	42.90	42.10	43.95	1,615,457	69,231,653	42.856	38.94	38.89	38.94	38.21	39.89	1,779,812	38.898	-0.58%
2023-01-19	0	43.15	43.00	43.15	41.90	43.15	1,316,314	56,469,879	42.900	39.17	39.03	39.17	38.03	39.17	1,450,235	38.938	1.77%
2023-01-18	0	42.40	42.30	42.40	41.70	43.10	2,330,829	98,872,582	42.419	38.48	38.39	38.48	37.85	39.12	2,567,965	38.502	0.71%
2023-01-17	0	42.10	41.90	42.10	41.10	42.15	1,278,045	53,467,519	41.835	38.21	38.03	38.21	37.30	38.26	1,408,072	37.972	0.60%
2023-01-16	0	41.85	41.70	41.85	40.75	42.45	1,337,204	55,861,491	41.775	37.99	37.85	37.99	36.99	38.53	1,473,250	37.917	1.70%
2023-01-13	0	41.15	41.15	41.20	40.75	42.15	1,569,005	64,722,466	41.251	37.35	37.35	37.40	36.99	38.26	1,728,634	37.441	-1.56%
2023-01-12	0	41.80	41.70	41.80	40.05	42.15	2,865,826	118,519,909	41.356	37.94	37.85	37.94	36.35	38.26	3,157,392	37.537	5.03%
2023-01-11	0	39.80	39.80	39.85	39.55	40.50	1,538,486	61,480,091	39.961	36.12	36.12	36.17	35.90	36.76	1,695,010	36.271	-1.12%
2023-01-10	0	40.25	40.20	40.25	39.60	40.95	2,094,717	84,264,096	40.227	36.53	36.49	36.53	35.94	37.17	2,307,831	36.512	-0.62%
2023-01-09	0	40.50	40.45	40.50	39.35	42.30	6,881,097	280,955,234	40.830	36.76	36.71	36.76	35.72	38.39	7,581,173	37.060	2.40%
2023-01-06	0	39.55	39.55	39.60	37.45	40.10	4,438,365	173,363,783	39.060	35.90	35.90	35.94	33.99	36.40	4,889,920	35.453	5.33%
2023-01-05	0	37.55	37.50	37.55	37.40	38.75	3,000,900	113,804,353	37.923	34.08	34.04	34.08	33.95	35.17	3,306,209	34.421	-2.21%
2023-01-04	0	38.40	38.40	38.45	37.85	39.20	3,062,055	117,555,650	38.391	34.85	34.85	34.90	34.35	35.58	3,373,586	34.846	-0.65%
2023-01-03	0	38.65	38.60	38.65	37.35	38.70	2,015,894	77,263,727	38.327	35.08	35.04	35.08	33.90	35.13	2,220,989	34.788	-0.26%
2022-12-30	0	38.75	38.70	38.75	37.30	38.80	1,009,018	38,997,516	38.649	35.17	35.13	35.17	33.86	35.22	1,111,675	35.080	2.51%
2022-12-29	0	37.80	37.75	37.80	37.30	37.95	1,547,879	58,255,196	37.635	34.31	34.26	34.31	33.86	34.45	1,705,359	34.160	-0.26%
2022-12-28	0	37.90	37.85	37.90	37.45	38.20	1,440,094	54,405,993	37.779	34.40	34.35	34.40	33.99	34.67	1,586,608	34.291	0.26%
2022-12-23	0	37.80	37.75	37.80	37.05	38.50	2,636,344	99,011,725	37.556	34.31	34.26	34.31	33.63	34.94	2,904,563	34.088	-0.79%
2022-12-22	0	38.10	38.05	38.10	37.60	38.40	1,968,806	74,573,769	37.878	34.58	34.54	34.58	34.13	34.85	2,169,110	34.380	0.13%
2022-12-21	0	38.05	38.00	38.05	37.50	38.40	1,161,684	44,058,462	37.926	34.54	34.49	34.54	34.04	34.85	1,279,873	34.424	-0.39%
2022-12-20	0	38.20	38.05	38.20	37.55	38.45	1,940,579	73,753,989	38.006	34.67	34.54	34.67	34.08	34.90	2,138,012	34.497	0.39%
2022-12-19	0	38.05	38.00	38.05	37.65	39.35	2,149,633	81,889,313	38.095	34.54	34.49	34.54	34.17	35.72	2,368,335	34.577	-3.67%
2022-12-16	0	39.50	39.45	39.50	38.80	39.65	2,294,428	90,175,885	39.302	35.85	35.81	35.85	35.22	35.99	2,527,861	35.673	0.51%
2022-12-15	0	39.30	39.25	39.30	38.60	39.50	1,964,721	76,945,105	39.163	35.67	35.63	35.67	35.04	35.85	2,164,610	35.547	0.26%
2022-12-14	0	39.20	39.15	39.20	37.85	39.40	4,702,386	182,726,081	38.858	35.58	35.53	35.58	34.35	35.76	5,180,802	35.270	3.98%
2022-12-13	0	37.70	37.60	37.70	37.25	37.95	2,829,914	106,210,519	37.531	34.22	34.13	34.22	33.81	34.45	3,117,827	34.066	-1.05%
2022-12-12	0	38.10	38.00	38.10	37.20	38.40	1,872,400	71,188,930	38.020	34.58	34.49	34.58	33.76	34.85	2,062,896	34.509	-0.39%
2022-12-09	0	38.25	38.25	38.35	38.15	39.60	3,340,709	129,205,698	38.676	34.72	34.72	34.81	34.63	35.94	3,680,590	35.105	-0.52%
2022-12-08	0	38.45	38.40	38.45	36.50	38.70	5,557,733	212,075,811	38.159	34.90	34.85	34.90	33.13	35.13	6,123,171	34.635	5.78%
2022-12-07	0	36.35	36.30	36.35	36.05	38.35	5,625,291	209,805,332	37.297	32.99	32.95	32.99	32.72	34.81	6,197,603	33.853	-2.94%
2022-12-06	0	37.45	37.40	37.45	36.50	37.75	3,246,583	120,852,734	37.225	33.99	33.95	33.99	33.13	34.26	3,576,887	33.787	1.35%
2022-12-05	0	36.95	36.95	37.00	36.75	37.70	2,399,832	89,003,793	37.088	33.54	33.54	33.58	33.36	34.22	2,643,989	33.663	0.82%
2022-12-02	0	36.65	36.65	36.75	36.45	37.45	1,865,718	68,837,592	36.896	33.27	33.27	33.36	33.08	33.99	2,055,534	33.489	-1.08%
2022-12-01	0	37.05	36.85	37.05	36.25	37.75	4,107,596	151,917,912	36.985	33.63	33.45	33.63	32.90	34.26	4,525,499	33.569	3.20%
2022-11-30	0	35.90	35.85	35.90	34.65	35.90	4,048,790	144,165,263	35.607	32.58	32.54	32.58	31.45	32.58	4,460,710	32.319	2.43%
2022-11-29	0	35.05	35.00	35.05	34.55	35.50	2,828,606	98,945,573	34.980	31.81	31.77	31.81	31.36	32.22	3,116,386	31.750	0.29%
2022-11-28	0	34.95	34.85	34.95	34.05	35.10	1,807,124	62,638,484	34.662	31.72	31.63	31.72	30.91	31.86	1,990,979	31.461	-0.43%
2022-11-25	0	35.10	35.05	35.10	34.55	35.75	2,218,541	77,517,407	34.941	31.86	31.81	31.86	31.36	32.45	2,444,253	31.714	-0.99%
2022-11-24	0	35.45	35.45	35.50	35.30	36.20	1,607,661	57,534,818	35.788	32.18	32.18	32.22	32.04	32.86	1,771,223	32.483	-0.84%
2022-11-23	0	35.75	35.65	35.75	35.00	36.45	1,715,001	61,105,222	35.630	32.45	32.36	32.45	31.77	33.08	1,889,484	32.340	-0.97%
2022-11-22	0	36.10	36.00	36.10	34.65	36.30	3,133,063	111,448,210	35.572	32.77	32.68	32.77	31.45	32.95	3,451,818	32.287	2.56%
2022-11-21	0	35.20	35.20	35.25	34.90	36.05	2,619,712	92,762,078	35.409	31.95	31.95	31.99	31.68	32.72	2,886,239	32.139	-2.49%
2022-11-18	0	36.10	36.00	36.10	35.75	36.95	2,378,529	86,333,735	36.297	32.77	32.68	32.77	32.45	33.54	2,620,518	32.945	-0.55%
2022-11-17	0	36.30	36.30	36.35	35.10	36.65	3,744,822	134,473,323	35.909	32.95	32.95	32.99	31.86	33.27	4,125,817	32.593	1.11%
2022-11-16	0	35.90	35.85	35.90	35.50	37.75	4,446,034	161,018,593	36.216	32.58	32.54	32.58	32.22	34.26	4,898,369	32.872	-3.10%
2022-11-15	0	37.05	37.00	37.05	35.00	37.70	4,778,236	174,993,339	36.623	33.63	33.58	33.63	31.77	34.22	5,264,369	33.241	5.41%
2022-11-14	0	35.15	35.00	35.15	34.30	35.45	4,114,142	143,841,667	34.963	31.90	31.77	31.90	31.13	32.18	4,532,711	31.734	1.74%
2022-11-11	0	34.55	34.50	34.55	34.00	35.20	4,066,357	140,296,212	34.502	31.36	31.31	31.36	30.86	31.95	4,480,064	31.316	4.38%
2022-11-10	0	33.10	33.05	33.10	32.85	35.00	2,823,854	94,931,749	33.618	30.04	30.00	30.04	29.82	31.77	3,111,150	30.513	-5.02%
2022-11-09	0	34.85	34.80	34.85	34.25	35.95	2,439,058	85,415,488	35.020	31.63	31.59	31.63	31.09	32.63	2,687,205	31.786	-0.57%
2022-11-08	0	35.05	35.00	35.05	34.85	36.50	1,859,867	65,472,496	35.203	31.81	31.77	31.81	31.63	33.13	2,049,088	31.952	-3.18%
2022-11-07	0	36.20	36.10	36.20	34.15	36.45	5,292,539	189,382,921	35.783	32.86	32.77	32.86	31.00	33.08	5,830,997	32.479	5.39%
2022-11-04	0	34.35	34.35	34.40	33.50	35.70	4,432,598	153,816,241	34.701	31.18	31.18	31.22	30.41	32.40	4,883,566	31.497	1.63%
2022-11-03	0	33.80	33.75	33.80	33.05	34.25	2,610,190	87,599,371	33.561	30.68	30.63	30.68	30.00	31.09	2,875,748	30.461	-0.44%
2022-11-02	0	33.95	33.95	34.05	33.00	34.45	3,296,058	110,327,800	33.473	30.81	30.81	30.91	29.95	31.27	3,631,396	30.382	0.30%
2022-11-01	0	33.85	33.85	33.90	33.40	35.45	4,716,043	161,968,674	34.344	30.72	30.72	30.77	30.32	32.18	5,195,849	31.173	-0.59%
2022-10-31	0	34.05	34.00	34.05	33.45	35.65	3,577,286	123,545,023	34.536	30.91	30.86	30.91	30.36	32.36	3,941,236	31.347	0.00%
2022-10-28	0	34.05	34.00	34.05	33.60	36.00	3,976,242	137,560,306	34.596	30.91	30.86	30.91	30.50	32.68	4,380,781	31.401	-3.81%
2022-10-27	0	35.40	35.30	35.40	35.00	36.10	3,756,457	133,164,901	35.450	32.13	32.04	32.13	31.77	32.77	4,138,635	32.176	1.00%
2022-10-26	0	35.05	35.05	35.15	34.25	35.90	2,972,288	104,722,899	35.233	31.81	31.81	31.90	31.09	32.58	3,274,686	31.980	0.14%
2022-10-25	0	35.00	34.95	35.00	33.15	35.55	4,222,069	145,802,952	34.534	31.77	31.72	31.77	30.09	32.27	4,651,618	31.345	3.24%
2022-10-24	0	33.90	33.90	33.95	33.55	35.95	4,469,408	153,942,397	34.444	30.77	30.77	30.81	30.45	32.63	4,924,121	31.263	-3.83%
2022-10-21	0	35.25	35.15	35.25	33.75	35.50	3,580,803	125,103,117	34.937	31.99	31.90	31.99	30.63	32.22	3,945,110	31.711	3.07%
2022-10-20	0	34.20	34.20	34.25	31.30	34.50	5,149,316	173,168,931	33.630	31.04	31.04	31.09	28.41	31.31	5,673,202	30.524	4.43%
2022-10-19	0	32.75	32.75	32.80	32.55	34.65	3,538,487	118,027,461	33.355	29.73	29.73	29.77	29.54	31.45	3,898,489	30.275	-1.21%
2022-10-18	0	33.15	33.10	33.15	32.35	33.60	3,932,388	129,294,405	32.879	30.09	30.04	30.09	29.36	30.50	4,332,465	29.843	1.07%
2022-10-17	0	32.80	32.75	32.80	31.60	33.45	3,722,352	120,297,690	32.318	29.77	29.73	29.77	28.68	30.36	4,101,061	29.333	0.46%
2022-10-14	0	32.65	32.60	32.65	30.95	33.40	3,812,407	123,449,005	32.381	29.63	29.59	29.63	28.09	30.32	4,200,278	29.391	6.53%
2022-10-13	0	30.65	30.65	30.70	30.45	32.55	3,045,113	94,735,865	31.111	27.82	27.82	27.87	27.64	29.54	3,354,920	28.238	-2.23%
2022-10-12	0	31.35	31.30	31.35	29.80	32.05	3,471,133	108,299,497	31.200	28.46	28.41	28.46	27.05	29.09	3,824,283	28.319	4.50%
2022-10-11	0	30.00	29.95	30.00	29.65	31.45	3,276,751	99,861,861	30.476	27.23	27.18	27.23	26.91	28.55	3,610,124	27.662	0.00%
2022-10-10	0	30.00	29.95	30.00	29.40	33.70	5,161,439	157,409,409	30.497	27.23	27.18	27.23	26.69	30.59	5,686,559	27.681	-12.41%
2022-10-07	0	34.25	34.20	34.25	33.95	34.50	852,508	29,231,487	34.289	31.09	31.04	31.09	30.81	31.31	939,241	31.122	-0.87%
2022-10-06	0	34.55	34.55	34.65	34.20	34.80	1,055,879	36,491,575	34.560	31.36	31.36	31.45	31.04	31.59	1,163,303	31.369	0.44%
2022-10-05	0	34.40	34.35	34.40	33.40	34.70	1,272,011	43,646,295	34.313	31.22	31.18	31.22	30.32	31.50	1,401,424	31.144	5.52%
2022-10-03	0	32.60	32.55	32.60	32.15	33.45	1,995,611	64,900,166	32.521	29.59	29.54	29.59	29.18	30.36	2,198,643	29.518	-1.21%
2022-09-30	0	33.00	33.00	33.05	32.45	33.90	2,326,869	76,995,293	33.090	29.95	29.95	30.00	29.45	30.77	2,563,602	30.034	-1.35%
2022-09-29	0	33.45	33.40	33.45	33.10	34.30	2,385,179	80,116,563	33.589	30.36	30.32	30.36	30.04	31.13	2,627,845	30.488	1.36%
2022-09-28	0	33.00	32.95	33.00	32.50	34.70	4,211,188	139,643,852	33.160	29.95	29.91	29.95	29.50	31.50	4,639,630	30.098	-5.17%
2022-09-27	0	34.80	34.80	34.85	33.85	35.10	3,409,454	117,253,427	34.391	31.59	31.59	31.63	30.72	31.86	3,756,329	31.215	1.31%
2022-09-26	0	34.35	34.30	34.35	33.80	36.10	5,346,040	185,544,021	34.707	31.18	31.13	31.18	30.68	32.77	5,889,941	31.502	-4.18%
2022-09-23	0	35.85	35.80	35.85	34.90	38.15	10,070,111	364,141,968	36.161	32.54	32.49	32.54	31.68	34.63	11,094,634	32.821	2.87%
2022-09-22	0	34.85	34.80	34.85	33.20	35.00	4,002,980	137,293,819	34.298	31.63	31.59	31.63	30.13	31.77	4,410,239	31.131	2.80%
2022-09-21	0	33.90	33.90	33.95	33.35	35.05	2,184,729	74,445,441	34.075	30.77	30.77	30.81	30.27	31.81	2,407,001	30.929	-2.59%
2022-09-20	0	34.80	34.80	34.85	34.10	35.00	2,630,464	91,189,705	34.667	31.59	31.59	31.63	30.95	31.77	2,898,085	31.466	2.35%
2022-09-19	0	34.00	34.00	34.05	33.65	35.40	5,049,011	174,223,046	34.506	30.86	30.86	30.91	30.54	32.13	5,562,693	31.320	-1.59%
2022-09-16	0	34.55	34.55	34.60	34.30	35.40	3,814,839	132,453,750	34.721	31.36	31.36	31.40	31.13	32.13	4,202,957	31.514	-1.29%
2022-09-15	0	35.00	34.95	35.00	34.00	35.95	3,359,566	116,590,239	34.704	31.77	31.72	31.77	30.86	32.63	3,701,365	31.499	-1.27%
2022-09-14	0	35.45	35.40	35.45	34.30	35.55	3,875,242	135,172,034	34.881	32.18	32.13	32.18	31.13	32.27	4,269,505	31.660	-1.39%
2022-09-13	0	35.95	35.90	35.95	35.70	37.30	2,037,262	73,567,605	36.111	32.63	32.58	32.63	32.40	33.86	2,244,531	32.776	-1.51%
2022-09-09	0	36.50	36.40	36.50	36.00	36.65	1,557,251	56,655,516	36.382	33.13	33.04	33.13	32.68	33.27	1,715,684	33.022	1.53%
2022-09-08	0	35.95	35.95	36.00	35.70	38.00	3,508,963	127,792,560	36.419	32.63	32.63	32.68	32.40	34.49	3,865,962	33.056	-4.89%
2022-09-07	0	37.80	37.70	37.80	36.35	38.25	2,403,651	90,856,885	37.800	34.31	34.22	34.31	32.99	34.72	2,648,196	34.309	2.72%
2022-09-06	0	36.80	36.80	36.85	35.90	37.20	2,609,187	95,212,804	36.491	33.40	33.40	33.45	32.58	33.76	2,874,643	33.122	1.80%
2022-09-05	0	36.15	36.10	36.15	35.70	37.30	3,580,257	129,619,408	36.204	32.81	32.77	32.81	32.40	33.86	3,944,509	32.861	-3.34%
2022-09-02	0	37.40	37.35	37.40	37.05	38.45	2,365,400	88,826,892	37.553	33.95	33.90	33.95	33.63	34.90	2,606,054	34.085	-2.48%
2022-09-01	0	38.35	38.30	38.35	37.60	39.20	2,571,900	99,296,763	38.608	34.81	34.76	34.81	34.13	35.58	2,833,563	35.043	0.66%
2022-08-31	0	38.10	38.05	38.10	37.60	39.45	3,915,564	149,177,441	38.099	34.58	34.54	34.58	34.13	35.81	4,313,930	34.580	-3.42%
2022-08-30	0	39.45	39.30	39.45	38.70	40.45	4,516,580	178,462,610	39.513	35.81	35.67	35.81	35.13	36.71	4,976,093	35.864	0.77%
2022-08-29	0	39.15	39.10	39.15	36.90	40.70	9,170,900	360,640,404	39.324	35.53	35.49	35.53	33.49	36.94	10,103,939	35.693	6.68%
2022-08-26	0	36.70	36.65	36.70	36.20	37.20	1,970,296	72,355,560	36.723	33.31	33.27	33.31	32.86	33.76	2,170,752	33.332	0.27%
2022-08-25	0	36.60	36.55	36.60	35.65	36.70	1,688,228	60,944,682	36.100	33.22	33.17	33.22	32.36	33.31	1,859,987	32.766	0.14%
2022-08-24	0	36.55	36.50	36.55	36.10	37.80	3,794,225	139,972,952	36.891	33.17	33.13	33.17	32.77	34.31	4,180,246	33.484	-2.14%
2022-08-23	0	37.35	37.35	37.40	37.00	38.25	2,710,878	101,839,696	37.567	33.90	33.90	33.95	33.58	34.72	2,986,680	34.098	-0.80%
2022-08-22	0	37.65	37.60	37.65	37.50	39.05	2,672,105	100,973,915	37.788	34.17	34.13	34.17	34.04	35.44	2,943,962	34.299	-4.20%
2022-08-19	0	39.30	39.25	39.30	38.05	39.90	2,724,660	105,977,839	38.896	35.67	35.63	35.67	34.54	36.22	3,001,864	35.304	1.03%
2022-08-18	0	38.90	38.80	38.90	36.50	39.20	5,983,754	230,846,916	38.579	35.31	35.22	35.31	33.13	35.58	6,592,535	35.016	6.28%
2022-08-17	0	36.60	36.55	36.60	36.35	36.90	994,694	36,430,355	36.625	33.22	33.17	33.22	32.99	33.49	1,095,893	33.243	0.00%
2022-08-16	0	36.60	36.55	36.60	35.95	36.85	1,782,172	64,872,953	36.401	33.22	33.17	33.22	32.63	33.45	1,963,488	33.040	1.81%
2022-08-15	0	35.95	35.95	36.00	35.80	36.50	1,316,701	47,466,675	36.050	32.63	32.63	32.68	32.49	33.13	1,450,661	32.721	-0.28%
2022-08-12	0	36.05	36.00	36.05	35.55	37.30	1,959,094	70,760,056	36.119	32.72	32.68	32.72	32.27	33.86	2,158,410	32.783	-2.83%
2022-08-11	0	37.10	37.05	37.10	36.65	37.70	2,005,068	74,607,254	37.209	33.67	33.63	33.67	33.27	34.22	2,209,062	33.773	0.95%
2022-08-10	0	36.75	36.70	36.75	36.25	37.40	1,436,543	52,601,498	36.617	33.36	33.31	33.36	32.90	33.95	1,582,696	33.235	-0.94%
2022-08-09	0	37.10	37.05	37.10	36.20	37.30	2,587,925	95,498,414	36.902	33.67	33.63	33.67	32.86	33.86	2,851,218	33.494	-0.40%
2022-08-08	0	37.25	37.20	37.25	35.65	37.50	5,382,110	197,357,596	36.669	33.81	33.76	33.81	32.36	34.04	5,929,681	33.283	-0.67%
2022-08-05	0	37.50	37.50	37.55	33.30	37.70	14,183,157	514,663,053	36.287	34.04	34.04	34.08	30.22	34.22	15,626,138	32.936	12.28%
2022-08-04	0	33.40	33.35	33.40	32.80	33.95	2,009,649	67,194,624	33.436	30.32	30.27	30.32	29.77	30.81	2,214,109	30.348	1.98%
2022-08-03	0	32.75	32.75	32.80	32.50	34.10	1,534,350	51,038,717	33.264	29.73	29.73	29.77	29.50	30.95	1,690,453	30.192	-1.50%
2022-08-02	0	33.25	33.20	33.25	30.95	33.70	3,900,071	126,941,034	32.548	30.18	30.13	30.18	28.09	30.59	4,296,860	29.543	-1.77%
2022-08-01	0	33.85	33.75	33.85	32.80	33.95	2,767,362	92,693,132	33.495	30.72	30.63	30.72	29.77	30.81	3,048,911	30.402	0.45%
2022-07-29	0	33.70	33.65	33.70	33.30	35.05	4,367,951	147,591,368	33.790	30.59	30.54	30.59	30.22	31.81	4,812,342	30.669	-2.74%
2022-07-28	0	34.65	34.55	34.65	34.30	35.40	2,532,974	88,098,239	34.781	31.45	31.36	31.45	31.13	32.13	2,790,676	31.569	1.02%
2022-07-27	0	34.30	34.25	34.30	33.80	35.40	4,049,014	138,595,518	34.229	31.13	31.09	31.13	30.68	32.13	4,460,957	31.069	-2.83%
2022-07-26	0	35.30	35.25	35.30	34.20	35.40	3,449,600	120,135,550	34.826	32.04	31.99	32.04	31.04	32.13	3,800,559	31.610	0.28%
2022-07-25	0	35.20	35.15	35.20	34.10	35.65	4,280,687	149,176,095	34.849	31.95	31.90	31.95	30.95	32.36	4,716,200	31.631	-0.28%
2022-07-22	0	35.30	35.25	35.30	34.20	37.10	7,444,673	263,257,046	35.362	32.04	31.99	32.04	31.04	33.67	8,202,087	32.096	-5.74%
2022-07-21	0	37.45	37.40	37.45	36.45	38.35	2,642,890	99,293,443	37.570	33.99	33.95	33.99	33.08	34.81	2,911,775	34.101	0.00%
2022-07-20	0	37.45	37.20	37.45	36.50	37.90	3,719,855	137,927,505	37.079	33.99	33.76	33.99	33.13	34.40	4,098,309	33.655	2.32%
2022-07-19	0	36.60	36.55	36.60	36.10	38.20	3,385,213	125,036,709	36.936	33.22	33.17	33.22	32.77	34.67	3,729,621	33.525	-3.68%
2022-07-18	0	38.00	37.95	38.00	37.05	38.70	1,470,034	55,586,672	37.813	34.49	34.45	34.49	33.63	35.13	1,619,594	34.321	-0.26%
2022-07-15	0	38.10	38.05	38.10	37.55	38.90	1,916,278	73,453,710	38.331	34.58	34.54	34.58	34.08	35.31	2,111,238	34.792	-0.39%
2022-07-14	0	38.25	38.15	38.25	36.80	38.40	2,527,116	95,957,650	37.971	34.72	34.63	34.72	33.40	34.85	2,784,222	34.465	2.41%
2022-07-13	0	37.35	37.30	37.35	36.55	38.50	3,710,155	138,339,483	37.287	33.90	33.86	33.90	33.17	34.94	4,087,623	33.844	1.08%
2022-07-12	0	36.95	36.95	37.00	36.60	38.50	2,969,060	110,935,704	37.364	33.54	33.54	33.58	33.22	34.94	3,271,129	33.914	-3.65%
2022-07-11	0	38.35	38.30	38.35	37.20	39.65	5,060,579	192,725,535	38.084	34.81	34.76	34.81	33.76	35.99	5,575,437	34.567	-1.29%
2022-07-08	0	38.85	38.80	38.85	37.80	40.30	9,074,596	355,397,297	39.164	35.26	35.22	35.26	34.31	36.58	9,997,837	35.547	4.30%
2022-07-07	0	37.25	37.20	37.25	35.05	37.35	4,807,553	174,951,714	36.391	33.81	33.76	33.81	31.81	33.90	5,296,669	33.031	0.95%
2022-07-06	0	36.90	36.90	36.95	36.05	38.40	5,035,595	187,796,557	37.294	33.49	33.49	33.54	32.72	34.85	5,547,912	33.850	-1.07%
2022-07-05	0	37.30	37.25	37.30	36.90	38.85	4,078,189	152,936,384	37.501	33.86	33.81	33.86	33.49	35.26	4,493,100	34.038	-2.74%
2022-07-04	0	38.35	38.30	38.35	37.15	38.85	3,845,155	147,211,430	38.285	34.81	34.76	34.81	33.72	35.26	4,236,357	34.750	-0.90%
2022-06-30	0	38.70	38.55	38.70	37.55	39.20	7,080,597	273,341,524	38.604	35.13	34.99	35.13	34.08	35.58	7,800,970	35.039	2.11%
2022-06-29	0	37.90	37.85	37.90	37.30	39.95	11,025,120	418,399,999	37.950	34.40	34.35	34.40	33.86	36.26	12,146,805	34.445	-1.81%
2022-06-28	0	38.60	38.60	38.65	34.60	39.40	10,636,778	397,652,623	37.385	35.04	35.04	35.08	31.40	35.76	11,718,954	33.932	9.66%
2022-06-27	0	35.20	35.15	35.20	34.70	36.90	8,407,764	301,047,242	35.806	31.95	31.90	31.95	31.50	33.49	9,263,162	32.499	-1.40%
2022-06-24	0	35.70	35.70	35.75	34.00	36.00	5,863,872	206,346,367	35.189	32.40	32.40	32.45	30.86	32.68	6,460,457	31.940	5.31%
2022-06-23	0	33.90	33.85	33.90	31.60	34.50	5,251,129	177,472,382	33.797	30.77	30.72	30.77	28.68	31.31	5,785,374	30.676	5.44%
2022-06-22	0	32.15	32.15	32.20	32.05	34.10	2,281,379	75,117,044	32.926	29.18	29.18	29.23	29.09	30.95	2,513,484	29.886	-2.72%
2022-06-21	0	33.05	33.00	33.05	32.30	33.45	1,930,208	63,294,912	32.792	30.00	29.95	30.00	29.32	30.36	2,126,586	29.764	1.69%
2022-06-20	0	33.55	33.50	33.55	32.30	33.70	2,493,087	82,896,140	33.250	29.50	29.45	29.50	28.40	29.63	2,835,531	29.235	2.76%
2022-06-17	0	32.65	32.65	32.70	32.35	33.90	3,831,480	126,097,812	32.911	28.71	28.71	28.75	28.44	29.81	4,357,762	28.936	-0.61%
2022-06-16	0	32.85	32.85	32.90	32.50	33.95	1,367,900	45,508,087	33.269	28.88	28.88	28.93	28.58	29.85	1,555,791	29.251	-1.65%
2022-06-15	0	33.40	33.25	33.40	32.50	34.15	3,340,657	111,364,418	33.336	29.37	29.23	29.37	28.58	30.03	3,799,521	29.310	0.91%
2022-06-14	0	33.10	33.10	33.15	31.70	33.70	3,768,170	123,062,662	32.658	29.10	29.10	29.15	27.87	29.63	4,285,756	28.714	-2.50%
2022-06-13	0	33.95	33.95	34.00	33.70	35.00	2,338,284	80,232,170	34.312	29.85	29.85	29.89	29.63	30.77	2,659,464	30.169	-3.55%
2022-06-10	0	35.20	35.20	35.25	32.95	35.80	6,034,372	209,605,682	34.735	30.95	30.95	30.99	28.97	31.48	6,863,237	30.540	4.76%
2022-06-09	0	33.60	33.55	33.60	33.15	35.30	4,425,222	149,997,336	33.896	29.54	29.50	29.54	29.15	31.04	5,033,059	29.802	-4.27%
2022-06-08	0	35.10	35.05	35.10	34.50	35.85	5,009,827	174,988,342	34.929	30.86	30.82	30.86	30.33	31.52	5,697,963	30.711	-0.99%
2022-06-07	0	35.45	35.45	35.50	34.90	37.00	3,837,378	137,040,356	35.712	31.17	31.17	31.21	30.69	32.53	4,364,470	31.399	-3.41%
2022-06-06	0	36.70	36.70	36.75	34.35	36.90	6,656,400	236,619,723	35.548	32.27	32.27	32.31	30.20	32.44	7,570,705	31.255	4.56%
2022-06-02	0	35.10	35.05	35.10	33.25	35.45	6,461,193	225,322,882	34.873	30.86	30.82	30.86	29.23	31.17	7,348,685	30.662	3.24%
2022-06-01	0	34.00	33.95	34.00	33.10	34.35	2,682,961	90,887,246	33.876	29.89	29.85	29.89	29.10	30.20	3,051,485	29.785	1.19%
2022-05-31	0	33.60	33.35	33.60	32.25	33.60	3,874,148	129,091,649	33.321	29.54	29.32	29.54	28.36	29.54	4,406,291	29.297	2.13%
2022-05-30	0	32.90	32.85	32.90	32.00	32.95	2,369,104	77,141,911	32.562	28.93	28.88	28.93	28.14	28.97	2,694,518	28.629	4.11%
2022-05-27	0	31.60	31.55	31.60	31.30	32.40	1,604,002	50,938,792	31.757	27.78	27.74	27.78	27.52	28.49	1,824,323	27.922	0.32%
2022-05-26	0	31.50	31.50	31.55	30.20	31.60	1,879,427	58,640,784	31.201	27.70	27.70	27.74	26.55	27.78	2,137,580	27.433	0.48%
2022-05-25	0	31.35	31.35	31.40	30.55	31.70	1,732,227	53,993,939	31.170	27.56	27.56	27.61	26.86	27.87	1,970,161	27.406	1.79%
2022-05-24	0	30.80	30.80	30.85	30.55	32.15	2,191,879	68,392,999	31.203	27.08	27.08	27.12	26.86	28.27	2,492,950	27.435	-3.60%
2022-05-23	0	31.95	31.85	31.95	31.35	32.85	2,398,869	76,257,129	31.789	28.09	28.00	28.09	27.56	28.88	2,728,371	27.950	-1.24%
2022-05-20	0	32.35	32.35	32.45	32.20	33.65	3,726,932	122,254,409	32.803	28.44	28.44	28.53	28.31	29.59	4,238,853	28.841	0.94%
2022-05-19	0	32.05	32.05	32.10	31.00	32.70	4,307,827	138,009,023	32.037	28.18	28.18	28.22	27.26	28.75	4,899,539	28.168	0.16%
2022-05-18	0	32.00	32.00	32.05	31.85	32.95	3,489,305	112,663,245	32.288	28.14	28.14	28.18	28.00	28.97	3,968,587	28.389	-1.99%
2022-05-17	0	32.65	32.65	32.70	30.85	33.20	8,572,899	277,608,394	32.382	28.71	28.71	28.75	27.12	29.19	9,750,449	28.471	4.82%
2022-05-16	0	31.15	31.10	31.15	30.35	31.75	2,146,657	66,314,533	30.892	27.39	27.34	27.39	26.68	27.92	2,441,516	27.161	1.47%
2022-05-13	0	30.70	30.70	30.75	29.60	30.90	3,237,625	98,476,117	30.416	26.99	26.99	27.04	26.03	27.17	3,682,336	26.743	3.89%
2022-05-12	0	29.55	29.55	29.70	29.30	31.10	4,279,375	128,587,893	30.048	25.98	25.98	26.11	25.76	27.34	4,867,178	26.419	-3.90%
2022-05-11	0	30.75	30.70	30.75	29.80	32.15	6,341,027	199,177,606	31.411	27.04	26.99	27.04	26.20	28.27	7,212,013	27.617	0.33%
2022-05-10	0	30.65	30.65	30.70	27.90	31.55	8,386,987	256,286,379	30.558	26.95	26.95	26.99	24.53	27.74	9,539,001	26.867	4.25%
2022-05-06	0	29.40	29.35	29.40	28.95	30.50	5,133,449	153,462,918	29.895	25.85	25.81	25.85	25.45	26.82	5,838,566	26.284	-2.65%
2022-05-05	0	30.20	30.20	30.30	30.15	32.40	6,574,900	201,941,236	30.714	26.55	26.55	26.64	26.51	28.49	7,478,011	27.005	-6.50%
2022-05-04	0	32.30	32.30	32.40	31.30	32.45	3,711,368	119,154,746	32.105	28.40	28.40	28.49	27.52	28.53	4,221,152	28.228	1.10%
2022-05-03	0	31.95	31.95	32.00	30.75	32.30	4,175,024	132,784,487	31.804	28.09	28.09	28.14	27.04	28.40	4,748,494	27.963	1.91%
2022-04-29	0	31.35	31.35	31.40	29.45	32.15	11,732,012	363,548,064	30.988	27.56	27.56	27.61	25.89	28.27	13,343,490	27.245	4.85%
2022-04-28	0	29.90	29.90	29.95	28.95	30.10	8,458,680	250,687,656	29.637	26.29	26.29	26.33	25.45	26.46	9,620,541	26.058	0.67%
2022-04-27	0	29.70	29.65	29.70	25.00	30.25	28,851,619	800,411,838	27.742	26.11	26.07	26.11	21.98	26.60	32,814,600	24.392	20.98%
2022-04-26	0	24.55	24.40	24.55	23.90	25.05	4,132,664	101,183,917	24.484	21.59	21.45	21.59	21.01	22.02	4,700,316	21.527	2.29%
2022-04-25	0	24.00	23.95	24.00	23.90	25.70	5,327,145	130,671,346	24.529	21.10	21.06	21.10	21.01	22.60	6,058,867	21.567	-8.22%
2022-04-22	0	26.15	26.05	26.15	24.65	26.30	4,241,726	109,383,182	25.787	22.99	22.90	22.99	21.67	23.12	4,824,358	22.673	2.95%
2022-04-21	0	25.40	25.40	25.45	25.10	26.20	3,255,670	83,358,298	25.604	22.33	22.33	22.38	22.07	23.04	3,702,860	22.512	-0.97%
2022-04-20	0	25.65	25.60	25.65	25.05	26.50	3,756,002	96,912,007	25.802	22.55	22.51	22.55	22.02	23.30	4,271,916	22.686	0.39%
2022-04-19	0	25.55	25.50	25.55	25.10	26.80	3,409,097	87,323,168	25.615	22.46	22.42	22.46	22.07	23.56	3,877,361	22.521	-2.48%
2022-04-14	0	26.20	26.10	26.20	24.40	26.40	7,808,800	200,162,296	25.633	23.04	22.95	23.04	21.45	23.21	8,881,396	22.537	7.82%
2022-04-13	0	24.30	24.25	24.30	23.85	25.45	10,879,366	267,104,857	24.552	21.37	21.32	21.37	20.97	22.38	12,373,726	21.586	-5.08%
2022-04-12	0	25.60	25.60	25.65	25.30	26.50	5,724,619	147,869,957	25.831	22.51	22.51	22.55	22.24	23.30	6,510,937	22.711	-0.39%
2022-04-11	0	25.70	25.65	25.70	25.25	27.25	12,103,660	310,963,486	25.692	22.60	22.55	22.60	22.20	23.96	13,766,186	22.589	-7.39%
2022-04-08	0	27.75	27.70	27.75	26.60	28.25	5,587,182	153,559,962	27.484	24.40	24.35	24.40	23.39	24.84	6,354,622	24.165	0.91%
2022-04-07	0	27.50	27.45	27.50	27.00	28.65	7,739,505	213,354,626	27.567	24.18	24.13	24.18	23.74	25.19	8,802,583	24.238	-2.83%
2022-04-06	0	28.30	28.25	28.30	28.00	30.45	13,033,015	371,777,980	28.526	24.88	24.84	24.88	24.62	26.77	14,823,195	25.081	-7.52%
2022-04-04	0	30.60	30.60	30.70	29.90	31.50	4,706,919	143,041,695	30.390	26.90	26.90	26.99	26.29	27.70	5,353,449	26.720	-1.29%
2022-04-01	0	31.00	30.90	31.00	30.15	31.20	1,947,828	59,906,584	30.756	27.26	27.17	27.26	26.51	27.43	2,215,376	27.041	0.81%
2022-03-31	0	30.75	30.75	30.80	30.00	32.95	4,465,353	138,340,058	30.981	27.04	27.04	27.08	26.38	28.97	5,078,702	27.239	-5.96%
2022-03-30	0	32.70	32.70	32.75	30.75	32.90	7,394,352	236,916,951	32.040	28.75	28.75	28.79	27.04	28.93	8,410,020	28.171	6.00%
2022-03-29	0	30.85	30.80	30.85	30.00	31.65	4,238,432	129,516,447	30.558	27.12	27.08	27.12	26.38	27.83	4,820,612	26.867	-1.44%
2022-03-28	0	31.30	31.20	31.30	30.15	31.50	2,497,434	77,293,563	30.949	27.52	27.43	27.52	26.51	27.70	2,840,475	27.211	-0.79%
2022-03-25	0	31.55	31.45	31.55	30.95	34.15	5,666,034	180,332,511	31.827	27.74	27.65	27.74	27.21	30.03	6,444,305	27.983	-5.40%
2022-03-24	0	33.35	33.35	33.40	33.15	34.10	2,976,390	100,006,199	33.600	29.32	29.32	29.37	29.15	29.98	3,385,219	29.542	-1.48%
2022-03-23	0	33.85	33.85	33.90	32.75	34.90	4,153,688	140,950,297	33.934	29.76	29.76	29.81	28.79	30.69	4,724,227	29.836	1.65%
2022-03-22	0	33.30	33.25	33.30	32.60	33.60	2,896,942	95,484,580	32.960	29.28	29.23	29.28	28.66	29.54	3,294,858	28.980	0.30%
2022-03-21	0	33.20	33.20	33.25	32.90	34.90	3,720,708	124,263,877	33.398	29.19	29.19	29.23	28.93	30.69	4,231,774	29.364	-2.21%
2022-03-18	0	33.95	33.80	33.95	32.65	34.90	5,988,786	202,285,119	33.777	29.85	29.72	29.85	28.71	30.69	6,811,390	29.698	0.44%
2022-03-17	0	33.80	33.65	33.80	32.70	35.00	11,967,184	404,389,291	33.792	29.72	29.59	29.72	28.75	30.77	13,610,964	29.711	4.64%
2022-03-16	0	32.30	32.30	32.35	27.80	32.45	12,457,492	376,983,899	30.262	28.40	28.40	28.44	24.44	28.53	14,168,620	26.607	14.74%
2022-03-15	0	28.15	28.10	28.15	27.70	31.20	10,349,837	301,853,552	29.165	24.75	24.71	24.75	24.35	27.43	11,771,463	25.643	-6.17%
2022-03-14	0	30.00	29.95	30.00	29.50	33.00	10,355,479	320,097,662	30.911	26.38	26.33	26.38	25.94	29.01	11,777,880	27.178	-10.18%
2022-03-11	0	33.40	33.40	33.50	32.30	34.15	7,666,363	255,657,843	33.348	29.37	29.37	29.45	28.40	30.03	8,719,394	29.321	-3.61%
2022-03-10	0	34.65	34.55	34.65	32.95	35.80	8,887,619	304,587,519	34.271	30.47	30.38	30.47	28.97	31.48	10,108,398	30.132	5.32%
2022-03-09	0	32.90	32.90	33.00	31.65	34.65	7,899,117	260,286,152	32.951	28.93	28.93	29.01	27.83	30.47	8,984,118	28.972	0.00%
2022-03-08	0	32.90	32.80	32.90	32.45	34.50	5,525,825	184,616,167	33.410	28.93	28.84	28.93	28.53	30.33	6,284,837	29.375	-0.90%
2022-03-07	0	33.20	33.20	33.25	32.05	34.35	9,024,820	299,426,159	33.178	29.19	29.19	29.23	28.18	30.20	10,264,445	29.171	-5.01%
2022-03-04	0	34.95	34.90	34.95	34.25	36.60	5,812,620	205,108,333	35.287	30.73	30.69	30.73	30.11	32.18	6,611,026	31.025	-4.51%
2022-03-03	0	36.60	36.45	36.60	36.30	38.50	4,500,726	166,143,440	36.915	32.18	32.05	32.18	31.92	33.85	5,118,934	32.457	-2.01%
2022-03-02	0	37.35	37.25	37.35	37.10	39.95	7,381,795	280,651,891	38.019	32.84	32.75	32.84	32.62	35.13	8,395,738	33.428	-6.74%
2022-03-01	0	40.05	40.00	40.05	39.15	40.95	3,582,015	143,024,580	39.929	35.21	35.17	35.21	34.42	36.00	4,074,031	35.106	-1.11%
2022-02-28	0	40.50	40.45	40.50	39.80	42.00	4,525,233	183,590,853	40.570	35.61	35.56	35.61	34.99	36.93	5,146,807	35.671	-4.71%
2022-02-25	0	42.50	42.50	42.55	41.05	42.85	4,103,692	173,122,949	42.187	37.37	37.37	37.41	36.09	37.68	4,667,364	37.092	4.04%
2022-02-24	0	40.85	40.80	40.85	39.60	42.50	7,086,530	292,227,981	41.237	35.92	35.87	35.92	34.82	37.37	8,059,917	36.257	-2.51%
2022-02-23	0	41.90	41.85	41.90	38.30	41.95	6,071,536	249,950,848	41.168	36.84	36.80	36.84	33.67	36.88	6,905,506	36.196	7.71%
2022-02-22	0	38.90	38.75	38.90	37.70	39.45	3,626,400	139,421,013	38.446	34.20	34.07	34.20	33.15	34.69	4,124,513	33.803	-1.14%
2022-02-21	0	39.35	39.35	39.40	39.20	40.15	2,160,814	85,187,038	39.424	34.60	34.60	34.64	34.47	35.30	2,457,618	34.662	-1.87%
2022-02-18	0	40.10	40.10	40.15	37.85	40.50	6,031,460	240,683,984	39.905	35.26	35.26	35.30	33.28	35.61	6,859,925	35.086	3.08%
2022-02-17	0	38.90	38.75	38.90	37.20	39.00	3,521,122	135,069,422	38.360	34.20	34.07	34.20	32.71	34.29	4,004,774	33.727	3.32%
2022-02-16	0	37.65	37.65	37.70	37.65	38.40	2,816,281	107,149,790	38.047	33.10	33.10	33.15	33.10	33.76	3,203,118	33.452	1.21%
2022-02-15	0	37.20	37.20	37.25	35.80	38.65	6,381,484	240,762,336	37.728	32.71	32.71	32.75	31.48	33.98	7,258,027	33.172	3.19%
2022-02-14	0	36.05	36.05	36.10	35.50	36.85	7,033,169	254,466,085	36.181	31.70	31.70	31.74	31.21	32.40	7,999,226	31.811	0.14%
2022-02-11	0	36.00	36.00	36.05	35.50	40.55	14,767,410	552,004,041	37.380	31.65	31.65	31.70	31.21	35.65	16,795,822	32.866	-11.33%
2022-02-10	0	40.60	40.60	40.65	39.95	41.60	4,794,047	194,436,763	40.558	35.70	35.70	35.74	35.13	36.58	5,452,544	35.660	0.00%
2022-02-09	0	40.60	40.60	40.65	39.55	40.90	5,782,785	233,535,479	40.385	35.70	35.70	35.74	34.77	35.96	6,577,093	35.507	1.00%
2022-02-08	0	40.20	40.20	40.25	38.05	41.75	15,596,521	618,186,908	39.636	35.35	35.35	35.39	33.45	36.71	17,738,817	34.849	-5.74%
2022-02-07	0	42.65	42.60	42.65	41.75	42.85	3,217,485	136,396,953	42.392	37.50	37.46	37.50	36.71	37.68	3,659,430	37.273	0.47%
2022-02-04	0	42.45	42.40	42.45	40.50	42.80	1,591,192	67,096,128	42.167	37.32	37.28	37.32	35.61	37.63	1,809,754	37.075	4.04%
2022-01-31	0	40.80	40.80	40.95	39.65	41.50	1,237,352	50,159,723	40.538	35.87	35.87	36.00	34.86	36.49	1,407,311	35.642	0.25%
2022-01-28	0	40.70	40.65	40.70	39.50	41.30	4,414,667	177,835,467	40.283	35.78	35.74	35.78	34.73	36.31	5,021,054	35.418	0.25%
2022-01-27	0	40.60	40.55	40.60	39.75	42.50	3,200,674	129,762,485	40.542	35.70	35.65	35.70	34.95	37.37	3,640,310	35.646	-3.33%
2022-01-26	0	42.00	41.95	42.00	40.70	42.70	4,810,709	200,824,652	41.745	36.93	36.88	36.93	35.78	37.54	5,471,495	36.704	2.94%
2022-01-25	0	40.80	40.80	40.85	39.60	40.90	6,747,240	272,867,302	40.441	35.87	35.87	35.92	34.82	35.96	7,674,023	35.557	0.74%
2022-01-24	0	40.50	40.30	40.50	39.70	40.85	4,176,700	167,904,261	40.200	35.61	35.43	35.61	34.91	35.92	4,750,400	35.345	0.37%
2022-01-21	0	40.35	40.25	40.35	39.90	41.85	6,202,607	250,427,315	40.375	35.48	35.39	35.48	35.08	36.80	7,054,580	35.499	-2.65%
2022-01-20	0	41.45	41.35	41.45	40.35	41.45	2,858,398	117,145,883	40.983	36.44	36.36	36.44	35.48	36.44	3,251,020	36.034	0.00%
2022-01-19	0	41.45	41.15	41.45	40.85	42.50	3,061,770	126,968,992	41.469	36.44	36.18	36.44	35.92	37.37	3,482,326	36.461	-2.01%
2022-01-18	0	42.30	42.10	42.30	41.35	43.65	3,772,369	160,113,644	42.444	37.19	37.02	37.19	36.36	38.38	4,290,531	37.318	-0.82%
2022-01-17	0	42.65	42.55	42.65	42.20	44.00	5,179,210	222,205,191	42.903	37.50	37.41	37.50	37.10	38.69	5,890,612	37.722	-0.81%
2022-01-14	0	43.00	42.90	43.00	39.55	43.70	8,551,053	366,102,657	42.814	37.81	37.72	37.81	34.77	38.42	9,725,603	37.643	5.01%
2022-01-13	0	40.95	40.75	40.95	40.20	42.10	2,712,332	110,590,921	40.773	36.00	35.83	36.00	35.35	37.02	3,084,891	35.849	-0.73%
2022-01-12	0	41.25	41.20	41.25	40.15	41.25	5,494,556	223,656,862	40.705	36.27	36.22	36.27	35.30	36.27	6,249,273	35.789	2.61%
2022-01-11	0	40.20	40.15	40.20	39.95	42.65	5,100,068	207,104,966	40.608	35.35	35.30	35.35	35.13	37.50	5,800,600	35.704	-3.02%
2022-01-10	0	41.45	41.40	41.45	40.15	41.70	3,807,242	156,692,441	41.156	36.44	36.40	36.44	35.30	36.66	4,330,195	36.186	-0.36%
2022-01-07	0	41.60	41.50	41.60	40.35	43.15	5,285,663	218,950,247	41.423	36.58	36.49	36.58	35.48	37.94	6,011,687	36.421	-1.77%
2022-01-06	0	42.35	42.30	42.35	39.85	42.35	7,042,754	291,511,345	41.392	37.24	37.19	37.24	35.04	37.24	8,010,128	36.393	3.67%
2022-01-05	0	40.85	40.70	40.85	40.20	43.50	9,306,257	381,946,796	41.042	35.92	35.78	35.92	35.35	38.25	10,584,539	36.085	-5.88%
2022-01-04	0	43.40	43.35	43.40	43.00	48.05	8,386,924	371,597,561	44.307	38.16	38.11	38.16	37.81	42.25	9,538,929	38.956	-8.15%
2022-01-03	0	47.25	47.25	47.35	45.75	48.85	2,890,161	137,489,482	47.572	41.54	41.54	41.63	40.22	42.95	3,287,146	41.826	4.65%
2021-12-31	0	45.15	45.15	45.30	44.65	46.20	1,058,000	48,117,992	45.480	39.70	39.70	39.83	39.26	40.62	1,203,324	39.988	-0.11%
2021-12-30	0	45.20	45.15	45.20	44.00	46.05	1,063,928	48,161,126	45.267	39.74	39.70	39.74	38.69	40.49	1,210,066	39.800	1.46%
2021-12-29	0	44.55	44.55	44.60	44.30	45.80	848,996	37,991,789	44.749	39.17	39.17	39.21	38.95	40.27	965,612	39.345	-1.66%
2021-12-28	0	45.30	45.30	45.35	44.55	46.25	3,706,297	168,941,434	45.582	39.83	39.83	39.87	39.17	40.66	4,215,384	40.077	0.44%
2021-12-24	0	45.10	45.10	45.20	44.10	46.40	2,647,349	120,021,346	45.336	39.65	39.65	39.74	38.77	40.80	3,010,982	39.861	2.04%
2021-12-23	0	44.20	44.20	44.25	42.95	44.70	4,798,440	211,329,919	44.041	38.86	38.86	38.91	37.76	39.30	5,457,541	38.723	2.43%
2021-12-22	0	43.15	43.10	43.20	42.90	44.80	3,911,820	170,809,830	43.665	37.94	37.89	37.98	37.72	39.39	4,449,137	38.392	-0.35%
2021-12-21	0	43.30	43.30	43.35	40.50	44.00	6,444,296	274,880,254	42.655	38.07	38.07	38.11	35.61	38.69	7,329,467	37.503	5.61%
2021-12-20	0	41.00	40.95	41.00	39.55	43.35	13,420,560	547,331,654	40.783	36.05	36.00	36.05	34.77	38.11	15,263,972	35.858	-5.31%
2021-12-17	0	43.30	43.25	43.30	43.00	46.75	5,648,647	249,255,127	44.127	38.07	38.03	38.07	37.81	41.10	6,424,530	38.797	-3.88%
2021-12-16	0	45.05	45.05	45.20	44.00	45.25	2,261,917	101,194,653	44.738	39.61	39.61	39.74	38.69	39.79	2,572,608	39.335	1.58%
2021-12-15	0	44.35	44.30	44.35	43.80	45.30	3,599,822	160,100,540	44.475	38.99	38.95	38.99	38.51	39.83	4,094,284	39.103	-0.78%
2021-12-14	0	44.70	44.65	44.70	44.15	45.40	7,100,271	319,556,421	45.006	39.30	39.26	39.30	38.82	39.92	8,075,545	39.571	-1.65%
2021-12-13	0	45.45	45.45	45.60	45.40	46.95	3,931,991	181,725,763	46.217	39.96	39.96	40.09	39.92	41.28	4,472,079	40.636	-2.05%
2021-12-10	0	46.40	46.35	46.40	45.50	47.55	3,931,680	183,990,525	46.797	40.80	40.75	40.80	40.01	41.81	4,471,725	41.145	0.22%
2021-12-09	0	46.30	46.20	46.30	45.45	47.35	5,600,586	260,490,783	46.511	40.71	40.62	40.71	39.96	41.63	6,369,867	40.894	2.89%
2021-12-08	0	45.00	44.95	45.00	43.75	47.00	5,158,038	232,974,796	45.167	39.57	39.52	39.57	38.47	41.32	5,866,532	39.713	-0.88%
2021-12-07	0	45.40	45.35	45.40	44.50	46.95	5,937,429	268,346,593	45.196	39.92	39.87	39.92	39.13	41.28	6,752,978	39.738	1.79%
2021-12-06	0	44.60	44.60	44.65	44.25	47.20	6,401,262	289,643,265	45.248	39.21	39.21	39.26	38.91	41.50	7,280,522	39.783	-5.21%
2021-12-03	0	47.05	47.05	47.10	44.60	47.55	7,557,443	351,346,212	46.490	41.37	41.37	41.41	39.21	41.81	8,595,513	40.876	1.51%
2021-12-02	0	46.35	46.15	46.35	45.10	48.15	12,232,845	565,372,156	46.218	40.75	40.58	40.75	39.65	42.33	13,913,116	40.636	-3.74%
2021-12-01	0	48.15	48.15	48.20	46.15	51.25	14,276,382	685,195,949	47.995	42.33	42.33	42.38	40.58	45.06	16,237,347	42.199	-6.32%
2021-11-30	0	51.40	51.35	51.40	49.85	52.20	7,846,689	400,717,641	51.068	45.19	45.15	45.19	43.83	45.90	8,924,489	44.901	1.18%
2021-11-29	0	50.80	50.70	50.80	49.30	51.80	4,585,904	232,937,933	50.794	44.66	44.58	44.66	43.35	45.54	5,215,811	44.660	1.20%
2021-11-26	0	50.20	50.15	50.20	49.70	52.90	6,861,109	350,856,135	51.137	44.14	44.09	44.14	43.70	46.51	7,803,532	44.961	-4.11%
2021-11-25	0	52.35	52.20	52.35	49.45	52.60	6,853,218	354,111,239	51.671	46.03	45.90	46.03	43.48	46.25	7,794,558	45.431	3.46%
2021-11-24	0	50.60	50.50	50.60	48.35	51.30	7,833,530	394,888,985	50.410	44.49	44.40	44.49	42.51	45.10	8,909,523	44.322	2.53%
2021-11-23	0	49.35	49.30	49.35	48.95	52.80	11,172,764	566,401,018	50.695	43.39	43.35	43.39	43.04	46.42	12,707,425	44.572	-5.55%
2021-11-22	0	52.25	52.25	52.35	48.00	53.40	19,327,310	998,842,960	51.680	45.94	45.94	46.03	42.20	46.95	21,982,057	45.439	9.88%
2021-11-19	0	47.55	47.50	47.55	47.40	48.40	3,682,339	176,058,849	47.812	41.81	41.76	41.81	41.68	42.55	4,188,135	42.038	-1.04%
2021-11-18	0	48.05	48.05	48.10	47.35	49.20	5,851,107	282,450,335	48.273	42.25	42.25	42.29	41.63	43.26	6,654,799	42.443	-1.54%
2021-11-17	0	48.80	48.75	48.80	45.40	48.90	11,122,606	528,880,787	47.550	42.91	42.86	42.91	39.92	42.99	12,650,377	41.808	7.49%
2021-11-16	0	45.40	45.25	45.40	43.60	47.00	9,124,644	409,153,974	44.841	39.92	39.79	39.92	38.33	41.32	10,377,981	39.425	-1.09%
2021-11-15	0	45.90	45.85	45.90	45.00	46.80	4,052,246	185,369,214	45.745	40.36	40.31	40.36	39.57	41.15	4,608,852	40.220	0.88%
2021-11-12	0	45.50	45.35	45.50	44.65	47.40	4,658,237	211,193,101	45.338	40.01	39.87	40.01	39.26	41.68	5,298,080	39.862	-1.73%
2021-11-11	0	46.30	46.20	46.30	44.15	46.80	4,906,047	225,775,862	46.020	40.71	40.62	40.71	38.82	41.15	5,579,928	40.462	3.81%
2021-11-10	0	45.15	45.10	45.15	44.30	46.50	5,294,362	239,372,202	45.213	39.22	39.17	39.22	38.48	40.39	6,095,471	39.271	-2.27%
2021-11-09	0	46.20	46.15	46.20	44.75	47.90	8,042,947	367,599,004	45.705	40.13	40.08	40.13	38.87	41.60	9,259,954	39.698	-2.01%
2021-11-08	0	47.15	47.10	47.15	45.60	48.00	8,319,177	390,004,912	46.880	40.95	40.91	40.95	39.61	41.69	9,577,981	40.719	2.06%
2021-11-05	0	46.20	46.10	46.20	45.20	48.30	18,285,836	857,945,578	46.919	40.13	40.04	40.13	39.26	41.95	21,052,731	40.752	1.09%
2021-11-04	0	45.70	45.65	45.70	42.50	45.75	9,698,483	429,081,813	44.242	39.69	39.65	39.69	36.91	39.74	11,165,995	38.428	5.42%
2021-11-03	0	43.35	43.35	43.40	42.50	45.90	14,716,817	647,801,655	44.018	37.65	37.65	37.70	36.91	39.87	16,943,671	38.233	-0.69%
2021-11-02	0	43.65	43.60	43.65	42.25	45.55	18,748,298	824,932,678	44.000	37.91	37.87	37.91	36.70	39.56	21,585,170	38.218	1.99%
2021-11-01	0	42.80	42.80	42.85	37.70	43.25	22,238,479	924,194,009	41.558	37.17	37.17	37.22	32.75	37.57	25,603,463	36.096	14.75%
2021-10-29	0	37.30	37.25	37.30	36.50	37.55	4,962,567	184,433,229	37.165	32.40	32.35	32.40	31.70	32.61	5,713,471	32.280	0.95%
2021-10-28	0	36.95	36.85	36.95	36.25	38.60	6,592,781	244,062,619	37.020	32.09	32.01	32.09	31.49	33.53	7,590,358	32.154	-3.65%
2021-10-27	0	38.35	38.25	38.35	37.10	38.90	6,658,371	252,038,489	37.853	33.31	33.22	33.31	32.22	33.79	7,665,873	32.878	-1.54%
2021-10-26	0	38.95	38.90	38.95	38.20	41.75	9,768,066	384,714,899	39.385	33.83	33.79	33.83	33.18	36.26	11,246,107	34.209	-3.23%
2021-10-25	0	40.25	40.25	40.30	39.00	40.85	8,652,087	347,131,453	40.121	34.96	34.96	35.00	33.87	35.48	9,961,265	34.848	0.88%
2021-10-22	0	39.90	39.80	39.90	37.90	40.25	7,024,424	276,639,235	39.382	34.66	34.57	34.66	32.92	34.96	8,087,315	34.207	3.64%
2021-10-21	0	38.50	38.30	38.50	37.70	39.60	6,902,043	266,000,718	38.539	33.44	33.27	33.44	32.75	34.40	7,946,416	33.474	-0.39%
2021-10-20	0	38.65	38.65	38.70	38.30	40.70	9,148,073	358,867,975	39.229	33.57	33.57	33.61	33.27	35.35	10,532,301	34.073	-1.02%
2021-10-19	0	39.05	39.00	39.05	36.85	39.75	11,159,695	433,200,161	38.818	33.92	33.87	33.92	32.01	34.53	12,848,308	33.717	3.72%
2021-10-18	0	37.65	37.65	37.70	36.60	39.15	10,248,426	384,002,061	37.469	32.70	32.70	32.75	31.79	34.00	11,799,152	32.545	2.17%
2021-10-15	0	36.85	36.80	36.85	33.45	38.15	14,441,611	524,742,849	36.335	32.01	31.96	32.01	29.05	33.14	16,626,823	31.560	10.83%
2021-10-12	0	33.25	33.20	33.25	32.80	34.60	5,177,243	173,079,440	33.431	28.88	28.84	28.88	28.49	30.05	5,960,630	29.037	-0.60%
2021-10-11	0	33.45	33.40	33.45	33.25	34.70	7,592,950	256,698,448	33.807	29.05	29.01	29.05	28.88	30.14	8,741,866	29.364	-1.76%
2021-10-08	0	34.05	34.00	34.05	33.05	37.45	9,296,042	320,740,811	34.503	29.57	29.53	29.57	28.71	32.53	10,702,659	29.968	-8.34%
2021-10-07	0	37.15	37.15	37.20	35.95	37.60	3,507,719	129,997,674	37.060	32.27	32.27	32.31	31.23	32.66	4,038,484	32.190	4.21%
2021-10-06	0	35.65	35.65	35.70	34.90	36.00	1,522,374	53,943,401	35.434	30.96	30.96	31.01	30.31	31.27	1,752,730	30.777	-0.28%
2021-10-05	0	35.75	35.75	35.80	34.05	36.00	1,880,790	66,389,803	35.299	31.05	31.05	31.09	29.57	31.27	2,165,379	30.660	1.71%
2021-10-04	0	35.15	35.10	35.15	34.55	36.95	3,037,350	107,593,248	35.423	30.53	30.49	30.53	30.01	32.09	3,496,942	30.768	-2.23%
2021-09-30	0	35.95	35.80	35.95	34.10	36.10	3,049,977	108,169,774	35.466	31.23	31.09	31.23	29.62	31.36	3,511,480	30.805	4.81%
2021-09-29	0	34.30	34.25	34.30	33.80	35.25	2,961,623	101,809,218	34.376	29.79	29.75	29.79	29.36	30.62	3,409,757	29.858	-3.11%
2021-09-28	0	35.40	35.35	35.40	34.80	36.40	4,519,146	160,210,921	35.452	30.75	30.70	30.75	30.23	31.62	5,202,954	30.792	0.71%
2021-09-27	0	35.15	35.10	35.15	34.25	36.45	5,987,480	210,567,124	35.168	30.53	30.49	30.53	29.75	31.66	6,893,467	30.546	-2.23%
2021-09-24	0	35.95	35.90	35.95	35.30	38.00	5,791,246	210,377,650	36.327	31.23	31.18	31.23	30.66	33.01	6,667,540	31.553	-4.39%
2021-09-23	0	37.60	37.40	37.60	37.20	39.05	5,885,886	223,064,532	37.898	32.66	32.48	32.66	32.31	33.92	6,776,500	32.917	0.53%
2021-09-21	0	37.40	37.35	37.40	36.10	37.50	1,677,226	61,752,157	36.818	32.48	32.44	32.48	31.36	32.57	1,931,013	31.979	0.94%
2021-09-20	0	37.05	37.00	37.05	35.45	38.75	2,783,954	101,241,546	36.366	32.18	32.14	32.18	30.79	33.66	3,205,204	31.587	-3.14%
2021-09-17	0	38.25	38.25	38.30	37.25	38.85	2,166,788	82,702,357	38.168	33.22	33.22	33.27	32.35	33.74	2,494,652	33.152	1.46%
2021-09-16	0	37.70	37.70	37.75	37.25	39.20	2,361,909	89,460,739	37.876	32.75	32.75	32.79	32.35	34.05	2,719,298	32.898	-3.21%
2021-09-15	0	38.95	38.95	39.00	38.60	40.25	4,915,568	193,480,699	39.361	33.83	33.83	33.87	33.53	34.96	5,659,360	34.188	-0.89%
2021-09-14	0	39.30	39.30	39.35	38.15	40.40	5,462,233	215,041,561	39.369	34.13	34.13	34.18	33.14	35.09	6,288,743	34.195	0.90%
2021-09-13	0	38.95	38.90	38.95	37.95	41.00	9,286,478	360,524,221	38.822	33.83	33.79	33.83	32.96	35.61	10,691,648	33.720	-3.71%
2021-09-10	0	40.45	40.35	40.45	39.75	41.20	4,908,638	198,010,807	40.339	35.13	35.05	35.13	34.53	35.79	5,651,382	35.038	-0.12%
2021-09-09	0	40.50	40.45	40.50	40.15	41.85	7,258,214	297,112,536	40.935	35.18	35.13	35.18	34.87	36.35	8,356,480	35.555	0.12%
2021-09-08	0	40.45	40.40	40.45	40.00	41.70	10,890,229	443,008,871	40.679	35.13	35.09	35.13	34.74	36.22	12,538,068	35.333	-1.46%
2021-09-07	0	41.05	41.05	41.10	39.50	46.30	30,931,906	1,275,493,779	41.236	35.65	35.65	35.70	34.31	40.21	35,612,323	35.816	-11.53%
2021-09-06	0	46.40	46.40	46.45	44.65	46.50	6,647,753	305,211,353	45.912	40.30	40.30	40.35	38.78	40.39	7,653,648	39.878	1.53%
2021-09-03	0	45.70	45.65	45.70	45.25	46.75	4,182,951	191,950,494	45.889	39.69	39.65	39.69	39.30	40.61	4,815,888	39.858	0.44%
2021-09-02	0	45.50	45.40	45.50	44.60	46.15	4,068,563	184,256,981	45.288	39.52	39.43	39.52	38.74	40.08	4,684,192	39.336	0.00%
2021-09-01	0	45.50	45.45	45.50	44.85	47.60	5,288,182	242,191,989	45.799	39.52	39.48	39.52	38.96	41.34	6,088,356	39.780	-2.88%
2021-08-31	0	46.85	46.85	46.90	44.40	50.00	18,237,814	839,531,176	46.032	40.69	40.69	40.74	38.56	43.43	20,997,443	39.983	-6.30%
2021-08-30	0	50.00	50.00	50.05	49.20	51.25	6,169,268	310,226,318	50.286	43.43	43.43	43.47	42.73	44.51	7,102,762	43.677	0.70%
2021-08-27	0	49.65	49.65	49.70	49.05	50.80	4,632,281	230,433,864	49.745	43.12	43.12	43.17	42.60	44.12	5,333,208	43.207	-0.50%
2021-08-26	0	49.90	49.90	49.95	49.35	52.85	5,487,003	276,241,668	50.345	43.34	43.34	43.39	42.86	45.90	6,317,261	43.728	-4.31%
2021-08-25	0	52.15	52.10	52.15	50.00	53.50	8,363,534	431,887,713	51.639	45.30	45.25	45.30	43.43	46.47	9,629,050	44.853	0.68%
2021-08-24	0	51.80	51.75	51.80	49.80	53.30	11,036,538	571,290,870	51.764	44.99	44.95	44.99	43.25	46.29	12,706,516	44.960	5.71%
2021-08-23	0	49.00	48.95	49.00	44.65	49.60	14,837,058	713,624,165	48.097	42.56	42.52	42.56	38.78	43.08	17,082,106	41.776	7.93%
2021-08-20	0	45.40	45.35	45.40	43.65	46.85	10,004,482	449,508,655	44.931	39.43	39.39	39.43	37.91	40.69	11,518,296	39.026	-2.16%
2021-08-19	0	46.40	46.40	46.45	45.90	48.25	9,525,373	447,073,961	46.935	40.30	40.30	40.35	39.87	41.91	10,966,691	40.767	-1.90%
2021-08-18	0	47.30	47.25	47.30	46.15	48.70	8,309,269	394,492,433	47.476	41.08	41.04	41.08	40.08	42.30	9,566,574	41.237	2.71%
2021-08-17	0	46.05	46.00	46.05	45.35	48.70	8,416,748	391,354,729	46.497	40.00	39.95	40.00	39.39	42.30	9,690,316	40.386	-4.06%
2021-08-16	0	48.00	47.95	48.00	47.25	50.20	9,991,407	482,588,768	48.300	41.69	41.65	41.69	41.04	43.60	11,503,242	41.952	-3.13%
2021-08-13	0	49.55	49.50	49.55	48.85	50.15	4,330,488	214,190,291	49.461	43.04	42.99	43.04	42.43	43.56	4,985,750	42.960	0.20%
2021-08-12	0	49.45	49.40	49.45	48.35	50.80	6,760,382	334,566,994	49.489	42.95	42.91	42.95	42.00	44.12	7,783,320	42.985	1.12%
2021-08-11	0	48.90	48.85	48.90	48.35	53.85	19,307,152	964,815,827	49.972	42.47	42.43	42.47	42.00	46.77	22,228,586	43.404	-7.12%
2021-08-10	0	52.65	52.60	52.65	49.25	54.75	12,312,223	648,500,347	52.671	45.73	45.69	45.73	42.78	47.55	14,175,229	45.749	1.84%
2021-08-09	0	51.70	51.65	51.70	50.20	52.60	7,410,897	380,417,065	51.332	44.91	44.86	44.91	43.60	45.69	8,532,266	44.586	-1.99%
2021-08-06	0	52.75	52.70	52.75	50.70	54.00	10,614,990	550,525,435	51.863	45.82	45.77	45.82	44.04	46.90	12,221,182	45.047	-2.31%
2021-08-05	0	54.00	53.95	54.00	53.20	56.70	10,210,400	561,723,530	55.015	46.90	46.86	46.90	46.21	49.25	11,755,372	47.784	-2.09%
2021-08-04	0	55.15	55.15	55.20	52.55	55.70	8,705,600	471,136,209	54.119	47.90	47.90	47.95	45.64	48.38	10,022,875	47.006	3.86%
2021-08-03	0	53.10	53.00	53.10	50.65	56.30	16,620,995	879,954,985	52.942	46.12	46.03	46.12	43.99	48.90	19,135,977	45.984	-1.03%
2021-08-02	0	53.65	53.65	53.70	51.70	63.50	25,769,052	1,430,498,159	55.512	46.60	46.60	46.64	44.91	55.15	29,668,259	48.216	-11.47%
2021-07-30	0	60.60	60.45	60.60	56.00	60.80	18,207,389	1,069,440,033	58.737	52.64	52.51	52.64	48.64	52.81	20,962,414	51.017	6.50%
2021-07-29	0	56.90	56.85	56.90	53.00	57.15	16,538,979	908,649,968	54.940	49.42	49.38	49.42	46.03	49.64	19,041,551	47.719	9.42%
2021-07-28	0	52.00	51.95	52.00	49.30	54.90	19,034,288	979,447,347	51.457	45.17	45.12	45.17	42.82	47.68	21,914,434	44.694	-0.38%
2021-07-27	0	52.20	52.20	52.25	49.60	58.40	26,245,273	1,439,170,969	54.835	45.34	45.34	45.38	43.08	50.72	30,216,539	47.629	-5.00%
2021-07-26	0	54.95	54.90	54.95	52.70	58.20	21,684,256	1,193,125,446	55.023	47.73	47.68	47.73	45.77	50.55	24,965,378	47.791	-2.22%
2021-07-23	0	56.20	56.20	56.25	55.50	65.30	30,726,959	1,835,245,304	59.728	48.81	48.81	48.86	48.21	56.72	35,376,365	51.878	-5.86%
2021-07-22	0	59.70	59.70	59.75	58.25	60.50	7,947,176	471,537,785	59.334	51.85	51.85	51.90	50.59	52.55	9,149,692	51.536	-0.50%
2021-07-21	0	60.00	59.95	60.00	56.90	60.00	15,318,118	900,616,561	58.794	52.11	52.07	52.11	49.42	52.11	17,635,957	51.067	5.82%
2021-07-20	0	56.70	56.65	56.70	54.35	56.90	7,367,599	411,825,782	55.897	49.25	49.20	49.25	47.21	49.42	8,482,417	48.551	1.43%
2021-07-19	0	55.90	55.80	55.90	54.25	57.65	12,626,198	704,869,388	55.826	48.55	48.47	48.55	47.12	50.07	14,536,713	48.489	0.72%
2021-07-16	0	55.50	55.45	55.50	51.85	57.80	19,045,725	1,069,589,299	56.159	48.21	48.16	48.21	45.04	50.20	21,927,602	48.778	6.32%
2021-07-15	0	52.20	52.15	52.20	49.60	52.95	9,753,449	503,200,092	51.592	45.34	45.30	45.34	43.08	45.99	11,229,278	44.811	4.50%
2021-07-14	0	49.95	49.95	50.00	49.75	51.60	5,263,063	265,204,118	50.390	43.39	43.39	43.43	43.21	44.82	6,059,436	43.767	-2.44%
2021-07-13	0	51.20	51.00	51.20	50.05	51.90	8,075,654	410,341,633	50.812	44.47	44.30	44.47	43.47	45.08	9,297,610	44.134	1.99%
2021-07-12	0	50.20	50.15	50.20	48.30	51.90	12,396,207	625,882,613	50.490	43.60	43.56	43.60	41.95	45.08	14,271,921	43.854	4.80%
2021-07-09	0	47.90	47.85	47.90	47.00	49.05	12,852,837	614,753,002	47.830	41.60	41.56	41.60	40.82	42.60	14,797,646	41.544	-1.94%
2021-07-08	0	48.85	48.80	48.85	48.00	50.00	11,780,681	575,187,152	48.825	42.43	42.39	42.43	41.69	43.43	13,563,258	42.408	-1.21%
2021-07-07	0	49.45	49.40	49.45	46.35	49.50	7,525,100	363,433,277	48.296	42.95	42.91	42.95	40.26	42.99	8,663,750	41.949	3.45%
2021-07-06	0	47.80	47.75	47.80	46.65	50.00	12,911,845	621,252,806	48.115	41.52	41.47	41.52	40.52	43.43	14,865,582	41.791	-0.83%
2021-07-05	0	48.20	48.15	48.20	45.45	49.60	21,242,916	1,030,652,370	48.517	41.87	41.82	41.87	39.48	43.08	24,457,257	42.141	6.64%
2021-07-02	0	45.20	45.05	45.20	42.80	45.45	14,375,591	637,184,796	44.324	39.26	39.13	39.26	37.17	39.48	16,550,813	38.499	-1.53%
2021-06-30	0	45.90	45.65	45.90	45.40	47.00	5,669,942	260,644,087	45.969	39.87	39.65	39.87	39.43	40.82	6,527,881	39.928	-0.11%
2021-06-29	0	45.95	45.85	45.95	45.30	47.35	3,863,938	178,133,106	46.101	39.91	39.82	39.91	39.35	41.13	4,448,604	40.042	-1.18%
2021-06-28	0	46.50	46.50	46.55	44.80	47.05	6,823,038	314,418,462	46.082	40.39	40.39	40.43	38.91	40.87	7,855,456	40.025	3.10%
2021-06-25	0	45.10	45.10	45.15	43.80	46.50	8,770,039	393,859,972	44.910	39.17	39.17	39.22	38.04	40.39	10,097,065	39.007	-1.42%
2021-06-24	0	45.75	45.75	45.85	45.60	46.90	6,295,200	290,468,553	46.141	39.74	39.74	39.82	39.61	40.74	7,247,749	40.077	-1.61%
2021-06-23	0	46.50	46.45	46.50	44.05	47.00	14,388,796	662,258,559	46.026	40.39	40.35	40.39	38.26	40.82	16,566,016	39.977	5.56%
2021-06-22	0	44.05	44.05	44.10	43.65	45.25	10,453,366	461,891,208	44.186	38.26	38.26	38.30	37.91	39.30	12,035,102	38.379	-2.00%
2021-06-21	0	44.95	44.80	44.95	41.85	45.15	12,166,841	538,983,597	44.299	39.04	38.91	39.04	36.35	39.22	14,007,849	38.477	4.05%
2021-06-18	0	43.20	43.15	43.20	42.10	44.65	12,986,034	562,024,486	43.279	37.52	37.48	37.52	36.57	38.78	14,950,997	37.591	-0.35%
2021-06-17	0	43.35	43.30	43.35	38.55	44.10	18,000,357	754,743,491	41.929	37.65	37.61	37.65	33.48	38.30	20,724,055	36.419	11.44%
2021-06-16	0	38.90	38.85	38.90	38.70	40.40	6,157,907	243,302,202	39.511	33.79	33.74	33.79	33.61	35.09	7,089,682	34.318	-3.47%
2021-06-15	0	40.30	40.25	40.35	37.50	41.10	14,323,599	572,505,812	39.969	35.00	34.96	35.05	32.57	35.70	16,490,954	34.716	5.91%
2021-06-11	0	38.05	38.00	38.05	37.30	38.60	5,691,212	214,549,177	37.698	33.05	33.01	33.05	32.40	33.53	6,552,370	32.744	-1.30%
2021-06-10	0	38.55	38.55	38.60	38.10	39.10	2,731,219	105,078,949	38.473	33.48	33.48	33.53	33.09	33.96	3,144,490	33.417	0.00%
2021-06-09	0	38.55	38.55	38.60	38.10	39.25	3,763,126	145,229,431	38.593	33.48	33.48	33.53	33.09	34.09	4,332,538	33.521	-0.90%
2021-06-08	0	38.90	38.90	39.05	37.25	39.20	9,509,984	368,099,557	38.707	33.79	33.79	33.92	32.35	34.05	10,948,974	33.620	4.01%
2021-06-07	0	37.40	37.40	37.50	37.10	38.05	2,398,907	89,856,110	37.457	32.48	32.48	32.57	32.22	33.05	2,761,894	32.534	-0.80%
2021-06-04	0	37.70	37.70	37.75	36.60	38.15	4,262,200	160,490,774	37.654	32.75	32.75	32.79	31.79	33.14	4,907,129	32.706	2.17%
2021-06-03	0	36.90	36.90	36.95	36.30	37.60	4,442,493	164,093,569	36.937	32.05	32.05	32.09	31.53	32.66	5,114,702	32.083	-0.40%
2021-06-02	0	37.05	37.00	37.05	36.70	38.10	4,994,762	185,998,297	37.239	32.18	32.14	32.18	31.88	33.09	5,750,537	32.345	-0.40%
2021-06-01	0	37.20	37.20	37.30	36.25	38.00	4,501,609	166,594,134	37.008	32.31	32.31	32.40	31.49	33.01	5,182,764	32.144	-1.20%
2021-05-31	0	37.65	37.60	37.65	37.25	39.15	7,930,700	302,650,225	38.162	32.70	32.66	32.70	32.35	34.00	9,130,723	33.146	0.67%
2021-05-28	0	37.40	37.40	37.45	37.15	38.80	3,565,848	134,832,338	37.812	32.48	32.48	32.53	32.27	33.70	4,105,409	32.843	-2.35%
2021-05-27	0	38.30	38.25	38.30	36.60	38.30	6,942,733	262,677,660	37.835	33.27	33.22	33.27	31.79	33.27	7,993,263	32.862	2.82%
2021-05-26	0	37.25	37.20	37.25	36.80	37.65	3,301,949	122,855,589	37.207	32.35	32.31	32.35	31.96	32.70	3,801,579	32.317	1.22%
2021-05-25	0	36.80	36.80	36.90	35.95	37.40	4,838,270	176,774,457	36.537	31.96	31.96	32.05	31.23	32.48	5,570,366	31.735	-0.81%
2021-05-24	0	37.10	37.10	37.30	36.65	37.80	3,814,613	142,117,251	37.256	32.22	32.22	32.40	31.83	32.83	4,391,816	32.360	0.82%
2021-05-21	0	36.80	36.80	36.90	35.75	38.35	9,101,722	338,910,002	37.236	31.96	31.96	32.05	31.05	33.31	10,478,936	32.342	2.79%
2021-05-20	0	35.80	35.70	35.80	35.30	36.30	2,675,475	95,795,328	35.805	31.09	31.01	31.09	30.66	31.53	3,080,311	31.099	-1.10%
2021-05-18	0	36.20	36.20	36.25	35.05	36.40	5,395,666	194,158,632	35.984	31.44	31.44	31.49	30.44	31.62	6,212,103	31.255	3.13%
2021-05-17	0	35.10	35.10	35.15	35.05	36.25	5,761,162	204,591,578	35.512	30.49	30.49	30.53	30.44	31.49	6,632,904	30.845	0.57%
2021-05-14	0	34.90	34.85	34.90	34.30	35.60	3,733,900	130,056,820	34.831	30.31	30.27	30.31	29.79	30.92	4,298,890	30.254	1.45%
2021-05-13	0	34.40	34.40	34.50	34.40	36.50	7,956,100	279,586,607	35.141	29.88	29.88	29.97	29.88	31.70	9,159,966	30.523	-5.75%
2021-05-12	0	36.50	36.45	36.50	35.35	36.70	7,260,673	264,044,421	36.366	31.70	31.66	31.70	30.70	31.88	8,359,311	31.587	2.96%
2021-05-11	0	35.45	35.40	35.45	33.95	35.90	6,808,235	239,329,298	35.153	30.79	30.75	30.79	29.49	31.18	7,838,413	30.533	0.57%
2021-05-10	0	35.25	35.25	35.35	33.95	35.80	7,666,400	270,604,195	35.297	30.62	30.62	30.70	29.49	31.09	8,826,430	30.658	4.75%
2021-05-07	0	33.65	33.65	33.70	33.55	35.80	8,542,814	295,236,712	34.560	29.23	29.23	29.27	29.14	31.09	9,835,458	30.018	1.05%
2021-05-06	0	33.30	33.25	33.30	31.20	33.45	8,560,399	276,906,763	32.347	28.92	28.88	28.92	27.10	29.05	9,855,704	28.096	4.72%
2021-05-05	0	31.80	31.80	31.85	31.65	32.90	1,046,586	33,552,787	32.059	27.62	27.62	27.66	27.49	28.58	1,204,949	27.846	-2.75%
2021-05-04	0	32.70	32.65	32.70	31.85	32.85	1,314,000	42,782,696	32.559	28.40	28.36	28.40	27.66	28.53	1,512,826	28.280	2.19%
2021-05-03	0	32.00	31.95	32.00	31.15	32.60	2,475,156	79,028,700	31.929	27.79	27.75	27.79	27.06	28.32	2,849,681	27.732	3.23%
2021-04-30	0	31.00	31.00	31.05	30.70	32.70	5,563,512	175,163,566	31.484	26.93	26.93	26.97	26.67	28.40	6,405,347	27.346	-7.05%
2021-04-29	0	33.35	33.35	33.40	32.85	33.65	1,758,970	58,568,978	33.297	28.97	28.97	29.01	28.53	29.23	2,025,126	28.921	0.91%
2021-04-28	0	33.05	33.05	33.10	32.65	34.35	5,292,523	175,387,195	33.139	28.71	28.71	28.75	28.36	29.84	6,093,354	28.783	-3.78%
2021-04-27	0	34.35	34.20	34.35	33.70	34.80	3,108,257	106,058,208	34.121	29.84	29.71	29.84	29.27	30.23	3,578,578	29.637	0.44%
2021-04-26	0	34.20	34.20	34.30	33.95	35.30	6,010,101	209,207,825	34.809	29.71	29.71	29.79	29.49	30.66	6,919,511	30.234	-0.73%
2021-04-23	0	34.45	34.40	34.45	33.90	35.10	2,586,565	89,265,673	34.511	29.92	29.88	29.92	29.44	30.49	2,977,947	29.976	0.29%
2021-04-22	0	34.35	34.35	34.55	34.00	35.50	6,622,127	229,863,356	34.711	29.84	29.84	30.01	29.53	30.83	7,624,145	30.149	1.78%
2021-04-21	0	33.75	33.70	33.75	32.80	34.45	3,574,485	120,528,019	33.719	29.31	29.27	29.31	28.49	29.92	4,115,353	29.287	0.30%
2021-04-20	0	33.65	33.55	33.65	32.80	34.15	4,622,782	155,115,737	33.555	29.23	29.14	29.23	28.49	29.66	5,322,272	29.145	-0.30%
2021-04-19	0	33.75	33.75	33.80	31.40	34.25	8,948,367	297,911,326	33.292	29.31	29.31	29.36	27.27	29.75	10,302,376	28.917	7.48%
2021-04-16	0	31.40	31.40	31.45	30.85	31.95	2,275,788	71,480,799	31.409	27.27	27.27	27.32	26.80	27.75	2,620,146	27.281	1.62%
2021-04-15	0	30.90	30.75	30.90	30.40	31.35	1,814,200	55,635,217	30.667	26.84	26.71	26.84	26.40	27.23	2,088,713	26.636	-0.32%
2021-04-14	0	31.00	31.00	31.05	30.60	31.40	1,861,074	57,711,716	31.010	26.93	26.93	26.97	26.58	27.27	2,142,680	26.934	1.31%
2021-04-13	0	30.60	30.50	30.60	30.30	31.10	2,582,592	79,261,542	30.691	26.58	26.49	26.58	26.32	27.01	2,973,373	26.657	0.00%
2021-04-12	0	30.60	30.55	30.60	30.40	31.70	4,949,304	152,991,484	30.912	26.58	26.53	26.58	26.40	27.53	5,698,201	26.849	-2.39%
2021-04-09	0	31.35	31.35	31.40	31.00	32.05	3,197,217	100,375,671	31.395	27.23	27.23	27.27	26.93	27.84	3,680,999	27.269	-0.48%
2021-04-08	0	31.50	31.50	31.65	30.80	32.10	5,052,644	159,673,817	31.602	27.36	27.36	27.49	26.75	27.88	5,817,178	27.449	0.64%
2021-04-07	0	31.30	31.25	31.30	30.40	32.10	8,678,121	271,595,395	31.297	27.19	27.14	27.19	26.40	27.88	9,991,238	27.183	3.47%
2021-04-01	0	30.25	30.20	30.25	28.80	30.40	10,815,696	320,857,003	29.666	26.27	26.23	26.27	25.01	26.40	12,452,258	25.767	4.31%
2021-03-31	0	29.00	28.90	29.00	28.60	31.40	26,890,017	790,489,739	29.397	25.19	25.10	25.19	24.84	27.27	30,958,842	25.534	-11.85%
2021-03-30	0	32.90	32.90	33.00	32.45	33.50	3,785,326	125,003,896	33.023	28.58	28.58	28.66	28.19	29.10	4,358,097	28.683	0.15%
2021-03-29	0	32.85	32.75	32.85	32.10	33.90	5,034,979	167,063,807	33.181	28.53	28.45	28.53	27.88	29.44	5,796,840	28.820	2.82%
2021-03-26	0	31.95	31.95	32.00	31.25	32.30	3,629,041	115,807,756	31.911	27.75	27.75	27.79	27.14	28.05	4,178,164	27.717	2.40%
2021-03-25	0	31.20	31.10	31.20	30.60	31.70	6,174,890	191,396,547	30.996	27.10	27.01	27.10	26.58	27.53	7,109,235	26.922	-1.27%
2021-03-24	0	31.60	31.55	31.60	31.20	32.70	3,943,441	124,744,529	31.633	27.45	27.40	27.45	27.10	28.40	4,540,137	27.476	-3.36%
2021-03-23	0	32.70	32.65	32.70	32.25	34.40	4,618,612	151,166,129	32.730	28.40	28.36	28.40	28.01	29.88	5,317,471	28.428	-4.11%
2021-03-22	0	34.10	34.10	34.15	33.20	34.35	4,629,700	156,983,676	33.908	29.62	29.62	29.66	28.84	29.84	5,330,236	29.452	2.71%
2021-03-19	0	33.20	33.15	33.20	32.70	33.65	3,366,088	111,191,178	33.033	28.84	28.79	28.84	28.40	29.23	3,875,423	28.691	-1.04%
2021-03-18	0	33.55	33.50	33.55	33.30	34.25	2,770,244	93,572,853	33.778	29.14	29.10	29.14	28.92	29.75	3,189,420	29.339	0.15%
2021-03-17	0	33.50	33.50	33.55	32.70	34.35	3,021,267	101,701,713	33.662	29.10	29.10	29.14	28.40	29.84	3,478,426	29.238	-2.19%
2021-03-16	0	34.25	34.20	34.25	32.10	34.45	7,185,144	242,407,926	33.737	29.75	29.71	29.75	27.88	29.92	8,272,354	29.303	5.55%
2021-03-15	0	32.45	32.45	32.50	31.85	33.10	3,842,639	124,986,329	32.526	28.19	28.19	28.23	27.66	28.75	4,424,082	28.251	1.25%
2021-03-12	0	32.05	32.05	32.20	32.00	33.50	4,809,297	157,062,139	32.658	27.84	27.84	27.97	27.79	29.10	5,537,009	28.366	-1.54%
2021-03-11	0	32.55	32.55	32.60	31.25	33.20	8,137,077	264,141,694	32.461	28.27	28.27	28.32	27.14	28.84	9,368,327	28.195	5.00%
2021-03-10	0	31.00	30.95	31.00	30.80	31.95	6,302,268	196,160,321	31.125	26.93	26.88	26.93	26.75	27.75	7,255,887	27.035	1.31%
2021-03-09	0	30.60	30.55	30.60	29.35	31.45	9,126,576	278,055,591	30.467	26.58	26.53	26.58	25.49	27.32	10,507,551	26.462	1.16%
2021-03-08	0	30.25	30.20	30.25	30.05	33.40	11,328,244	355,564,810	31.387	26.27	26.23	26.27	26.10	29.01	13,042,361	27.262	-5.62%
2021-03-05	0	32.05	32.05	32.10	30.75	32.90	8,125,779	260,071,245	32.006	27.84	27.84	27.88	26.71	28.58	9,355,320	27.799	-1.54%
2021-03-04	0	32.55	32.55	32.60	32.10	33.40	7,411,803	243,133,786	32.804	28.27	28.27	28.32	27.88	29.01	8,533,309	28.492	-4.12%
2021-03-03	0	33.95	33.90	33.95	32.80	34.35	6,451,868	216,939,948	33.624	29.49	29.44	29.49	28.49	29.84	7,428,123	29.205	0.30%
2021-03-02	0	33.85	33.80	33.85	33.50	36.15	8,926,435	304,842,594	34.151	29.40	29.36	29.40	29.10	31.40	10,277,126	29.662	-3.29%
2021-03-01	0	35.00	34.95	35.00	33.85	35.40	6,614,055	229,085,179	34.636	30.40	30.36	30.40	29.40	30.75	7,614,851	30.084	3.70%
2021-02-26	0	33.75	33.75	33.80	33.55	35.40	9,708,026	332,117,628	34.211	29.31	29.31	29.36	29.14	30.75	11,176,982	29.714	-5.73%
2021-02-25	0	35.80	35.80	35.85	34.80	36.75	9,958,600	357,570,886	35.906	31.09	31.09	31.14	30.23	31.92	11,465,471	31.187	2.87%
2021-02-24	0	34.80	34.80	34.85	34.50	40.25	20,044,659	723,171,162	36.078	30.23	30.23	30.27	29.97	34.96	23,077,688	31.336	-11.34%
2021-02-23	0	39.25	39.20	39.25	38.45	41.40	9,241,076	369,953,012	40.034	34.09	34.05	34.09	33.40	35.96	10,639,376	34.772	3.29%
2021-02-22	0	38.00	38.00	38.05	37.90	42.10	9,946,920	393,721,772	39.582	33.01	33.01	33.05	32.92	36.57	11,452,024	34.380	-7.09%
2021-02-19	0	40.90	40.70	40.90	38.30	41.25	11,116,746	444,891,281	40.020	35.52	35.35	35.52	33.27	35.83	12,798,861	34.760	2.12%
2021-02-18	0	40.05	40.05	40.10	40.00	42.65	17,699,114	730,662,862	41.282	34.79	34.79	34.83	34.74	37.04	20,377,230	35.857	2.43%
2021-02-17	0	39.10	39.10	39.15	37.10	39.20	5,365,098	206,358,379	38.463	33.96	33.96	34.00	32.22	34.05	6,176,910	33.408	1.69%
2021-02-16	0	38.45	38.45	38.55	37.10	39.50	7,173,932	276,945,367	38.604	33.40	33.40	33.48	32.22	34.31	8,259,445	33.531	4.77%
2021-02-11	0	36.70	36.65	36.70	36.05	37.15	2,781,271	101,606,328	36.532	31.88	31.83	31.88	31.31	32.27	3,202,115	31.731	0.69%
2021-02-10	0	36.45	36.40	36.45	35.90	38.25	10,542,125	384,702,670	36.492	31.66	31.62	31.66	31.18	33.22	12,137,292	31.696	-2.41%
2021-02-09	0	37.35	37.30	37.35	36.70	38.15	3,030,349	113,495,953	37.453	32.44	32.40	32.44	31.88	33.14	3,488,882	32.531	0.54%
2021-02-08	0	37.15	37.15	37.20	36.10	38.50	10,451,525	391,075,585	37.418	32.27	32.27	32.31	31.36	33.44	12,032,983	32.500	2.77%
2021-02-05	0	36.15	36.10	36.15	35.45	38.20	15,056,984	547,889,815	36.388	31.40	31.36	31.40	30.79	33.18	17,335,310	31.605	-4.87%
2021-02-04	0	38.00	37.95	38.00	37.30	40.00	17,711,335	675,136,411	38.119	33.01	32.96	33.01	32.40	34.74	20,391,300	33.109	-5.59%
2021-02-03	0	40.25	40.25	40.30	40.10	42.45	7,660,856	314,746,570	41.085	34.96	34.96	35.00	34.83	36.87	8,820,047	35.685	-2.90%
2021-02-02	0	41.45	41.45	41.60	40.75	42.30	5,655,492	234,587,565	41.480	36.00	36.00	36.13	35.39	36.74	6,511,245	36.028	1.22%
2021-02-01	0	40.95	40.95	41.15	38.30	41.60	8,853,601	361,222,749	40.800	35.57	35.57	35.74	33.27	36.13	10,193,271	35.437	5.00%
2021-01-29	0	39.00	39.00	39.10	38.10	41.00	14,377,731	570,292,877	39.665	33.87	33.87	33.96	33.09	35.61	16,553,277	34.452	-2.38%
2021-01-28	0	39.95	39.90	39.95	39.85	42.25	14,769,762	599,352,037	40.580	34.70	34.66	34.70	34.61	36.70	17,004,627	35.246	-5.67%
2021-01-27	0	42.35	42.35	42.50	41.10	44.00	13,021,120	554,281,194	42.568	36.78	36.78	36.91	35.70	38.22	14,991,392	36.973	-0.94%
2021-01-26	0	42.75	42.75	42.80	41.70	44.90	10,674,756	458,797,028	42.980	37.13	37.13	37.17	36.22	39.00	12,289,991	37.331	-3.39%
2021-01-25	0	44.25	44.25	44.40	43.20	46.20	14,962,766	673,149,391	44.988	38.43	38.43	38.56	37.52	40.13	17,226,836	39.076	3.03%
2021-01-22	0	42.95	42.95	43.00	42.65	45.20	22,968,475	994,473,720	43.297	37.31	37.31	37.35	37.04	39.26	26,443,917	37.607	-3.37%
2021-01-21	0	44.45	44.40	44.45	43.75	47.65	24,339,096	1,103,397,931	45.334	38.61	38.56	38.61	38.00	41.39	28,021,932	39.376	-7.11%
2021-01-20	0	47.85	47.85	47.90	44.95	48.40	23,892,934	1,121,942,185	46.957	41.56	41.56	41.60	39.04	42.04	27,508,259	40.786	6.81%
2021-01-19	0	44.80	44.75	44.80	41.45	45.85	30,942,856	1,372,125,629	44.344	38.91	38.87	38.91	36.00	39.82	35,624,930	38.516	9.40%
2021-01-18	0	40.95	40.95	41.00	37.85	41.10	14,667,046	585,201,499	39.899	35.57	35.57	35.61	32.88	35.70	16,886,369	34.655	9.20%
2021-01-15	0	37.50	37.45	37.50	37.20	40.50	17,077,996	651,189,937	38.130	32.57	32.53	32.57	32.31	35.18	19,662,129	33.119	-3.35%
2021-01-14	0	38.80	38.80	38.95	38.60	41.80	19,934,133	794,247,818	39.844	33.70	33.70	33.83	33.53	36.31	22,950,438	34.607	-5.71%
2021-01-13	0	41.15	41.10	41.15	36.20	41.45	29,399,032	1,170,183,001	39.803	35.74	35.70	35.74	31.44	36.00	33,847,505	34.572	13.99%
2021-01-12	0	36.10	35.90	36.10	33.50	36.15	16,800,954	589,366,124	35.079	31.36	31.18	31.36	29.10	31.40	19,343,166	30.469	8.57%
2021-01-11	0	33.25	33.25	33.30	32.25	35.55	19,014,222	635,061,896	33.399	28.88	28.88	28.92	28.01	30.88	21,891,332	29.010	-5.54%
2021-01-08	0	35.20	35.20	35.35	34.30	36.50	15,850,913	557,762,837	35.188	30.57	30.57	30.70	29.79	31.70	18,249,371	30.563	-4.48%
2021-01-07	0	36.85	36.85	36.95	35.70	38.25	17,193,849	630,510,467	36.671	32.01	32.01	32.09	31.01	33.22	19,795,512	31.851	-2.77%
2021-01-06	0	37.90	37.90	38.10	37.05	39.45	16,277,000	622,549,884	38.247	32.92	32.92	33.09	32.18	34.27	18,739,931	33.221	2.29%
2021-01-05	0	37.05	37.05	37.10	35.90	37.70	15,277,470	564,864,546	36.974	32.18	32.18	32.22	31.18	32.75	17,589,159	32.114	1.37%
2021-01-04	0	36.55	36.55	36.60	33.00	37.15	17,113,080	612,225,888	35.775	31.75	31.75	31.79	28.66	32.27	19,702,521	31.073	8.14%
2020-12-31	0	33.80	33.80	34.10	33.30	35.95	12,502,550	432,905,176	34.625	29.36	29.36	29.62	28.92	31.23	14,394,355	30.075	5.46%
2020-12-30	0	32.05	32.05	32.15	30.85	32.45	11,465,861	366,401,548	31.956	27.84	27.84	27.92	26.80	28.19	13,200,801	27.756	1.58%
2020-12-29	0	31.55	31.55	31.60	31.30	33.10	11,634,500	370,304,842	31.828	27.40	27.40	27.45	27.19	28.75	13,394,958	27.645	-4.25%
2020-12-28	0	32.95	32.95	33.00	30.00	33.30	18,173,183	583,018,643	32.081	28.62	28.62	28.66	26.06	28.92	20,923,032	27.865	13.43%
2020-12-24	0	29.05	29.05	29.10	28.80	30.00	3,092,600	90,319,267	29.205	25.23	25.23	25.28	25.01	26.06	3,560,552	25.367	-1.53%
2020-12-23	0	29.50	29.50	29.55	28.90	30.65	11,150,700	333,237,420	29.885	25.62	25.62	25.67	25.10	26.62	12,837,952	25.957	1.20%
2020-12-22	0	29.15	29.15	29.20	28.85	31.50	15,029,611	444,633,139	29.584	25.32	25.32	25.36	25.06	27.36	17,303,795	25.696	-6.12%
2020-12-21	0	31.05	31.05	31.10	29.00	32.00	15,198,884	468,853,908	30.848	26.97	26.97	27.01	25.19	27.79	17,498,681	26.794	7.25%
2020-12-18	0	28.95	28.90	28.95	28.25	29.45	6,848,343	197,469,766	28.835	25.15	25.10	25.15	24.54	25.58	7,884,590	25.045	2.30%
2020-12-17	0	28.30	28.30	28.40	27.60	28.55	5,365,807	150,954,717	28.133	24.58	24.58	24.67	23.97	24.80	6,177,726	24.435	-0.35%
2020-12-16	0	28.40	28.30	28.40	27.15	29.00	10,432,300	295,136,132	28.291	24.67	24.58	24.67	23.58	25.19	12,010,849	24.572	3.27%
2020-12-15	0	27.50	27.50	27.60	25.80	28.20	10,422,356	283,072,503	27.160	23.89	23.89	23.97	22.41	24.49	11,999,400	23.591	7.84%
2020-12-14	0	25.50	25.45	25.50	24.75	25.95	4,516,200	114,548,666	25.364	22.15	22.11	22.15	21.50	22.54	5,199,562	22.030	3.66%
2020-12-11	0	24.60	24.55	24.60	24.10	25.20	5,889,539	143,924,293	24.437	21.37	21.32	21.37	20.93	21.89	6,780,706	21.226	-1.40%
2020-12-10	0	24.95	24.95	25.00	24.70	25.55	3,814,100	95,410,871	25.015	21.67	21.67	21.71	21.45	22.19	4,391,225	21.728	-1.38%
2020-12-09	0	25.30	25.25	25.30	25.30	26.70	3,687,602	95,472,374	25.890	21.97	21.93	21.97	21.97	23.19	4,245,586	22.487	-3.07%
2020-12-08	0	26.10	26.05	26.10	25.75	26.85	2,941,152	76,802,368	26.113	22.67	22.63	22.67	22.37	23.32	3,386,188	22.681	-1.32%
2020-12-07	0	26.45	26.45	26.50	26.05	26.80	4,203,528	111,196,536	26.453	22.97	22.97	23.02	22.63	23.28	4,839,579	22.976	1.73%
2020-12-04	0	26.00	26.00	26.05	25.75	26.65	1,449,000	37,846,792	26.119	22.58	22.58	22.63	22.37	23.15	1,668,253	22.686	-0.76%
2020-12-03	0	26.20	26.20	26.25	26.05	26.90	3,015,343	79,569,516	26.388	22.76	22.76	22.80	22.63	23.36	3,471,605	22.920	-0.57%
2020-12-02	0	26.35	26.35	26.40	25.65	26.60	3,501,518	91,689,872	26.186	22.89	22.89	22.93	22.28	23.10	4,031,345	22.744	1.35%
2020-12-01	0	26.00	26.00	26.05	24.60	26.10	4,501,768	114,580,500	25.452	22.58	22.58	22.63	21.37	22.67	5,182,947	22.107	6.56%
2020-11-30	0	24.40	24.40	24.45	24.40	26.15	6,012,173	149,459,262	24.859	21.19	21.19	21.24	21.19	22.71	6,921,896	21.592	-4.87%
2020-11-27	0	25.65	25.60	25.65	25.25	26.05	2,743,710	70,302,539	25.623	22.28	22.24	22.28	21.93	22.63	3,158,871	22.256	-0.58%
2020-11-26	0	25.80	25.80	25.85	25.70	26.40	2,091,726	54,205,385	25.914	22.41	22.41	22.45	22.32	22.93	2,408,233	22.508	-1.34%
2020-11-25	0	26.15	26.10	26.15	25.95	27.05	2,970,800	78,474,837	26.415	22.71	22.67	22.71	22.54	23.49	3,420,322	22.944	-1.32%
2020-11-24	0	26.50	26.45	26.50	26.25	27.10	2,988,029	79,818,135	26.713	23.02	22.97	23.02	22.80	23.54	3,440,158	23.202	-0.19%
2020-11-23	0	26.55	26.55	26.60	25.85	26.85	2,513,631	66,668,771	26.523	23.06	23.06	23.10	22.45	23.32	2,893,977	23.037	0.19%
2020-11-20	0	26.50	26.45	26.50	25.80	26.75	2,792,067	73,471,538	26.314	23.02	22.97	23.02	22.41	23.23	3,214,545	22.856	2.51%
2020-11-19	0	25.85	25.85	25.95	25.85	26.90	1,816,900	47,551,675	26.172	22.45	22.45	22.54	22.45	23.36	2,091,822	22.732	-2.64%
2020-11-18	0	26.55	26.50	26.55	25.80	26.95	5,646,257	149,620,716	26.499	23.06	23.02	23.06	22.41	23.41	6,500,612	23.016	2.91%
2020-11-17	0	25.80	25.75	25.80	25.35	26.15	3,897,900	99,961,660	25.645	22.41	22.37	22.41	22.02	22.71	4,487,705	22.275	0.98%
2020-11-16	0	25.55	25.50	25.55	25.25	25.65	3,095,400	78,803,897	25.458	22.19	22.15	22.19	21.93	22.28	3,563,776	22.112	0.59%
2020-11-13	0	25.40	25.35	25.40	25.10	26.00	5,380,800	136,842,307	25.432	22.06	22.02	22.06	21.80	22.58	6,194,988	22.089	-2.68%
2020-11-12	0	26.10	26.10	26.15	25.85	27.25	3,845,600	100,632,541	26.168	22.67	22.67	22.71	22.45	23.67	4,427,491	22.729	-2.79%
2020-11-11	0	26.85	26.80	26.85	26.25	27.50	5,323,115	142,908,413	26.847	23.32	23.28	23.32	22.80	23.89	6,128,575	23.318	0.19%
2020-11-10	0	26.80	26.75	26.80	25.25	27.00	12,502,614	327,964,772	26.232	23.28	23.23	23.28	21.93	23.45	14,394,429	22.784	6.14%
2020-11-09	0	25.25	25.25	25.30	24.85	25.55	5,656,970	142,539,693	25.197	21.93	21.93	21.97	21.58	22.19	6,512,946	21.886	1.81%
2020-11-06	0	24.80	24.75	24.80	24.30	25.50	5,711,199	141,770,863	24.823	21.54	21.50	21.54	21.11	22.15	6,575,381	21.561	-1.59%
2020-11-05	0	25.20	25.15	25.20	24.65	25.30	3,985,672	99,751,124	25.027	21.89	21.84	21.89	21.41	21.97	4,588,758	21.738	2.65%
2020-11-04	0	24.55	24.50	24.55	24.40	24.90	2,907,906	71,743,313	24.672	21.32	21.28	21.32	21.19	21.63	3,347,912	21.429	0.20%
2020-11-03	0	24.50	24.50	24.55	23.45	24.80	5,116,072	125,700,705	24.570	21.28	21.28	21.32	20.37	21.54	5,890,203	21.341	2.08%
2020-11-02	0	24.00	23.95	24.00	23.50	24.20	1,826,163	43,735,927	23.950	20.85	20.80	20.85	20.41	21.02	2,102,486	20.802	0.84%
2020-10-30	0	23.80	23.75	23.80	23.30	24.75	4,801,327	114,519,313	23.852	20.67	20.63	20.67	20.24	21.50	5,527,833	20.717	-2.46%
2020-10-29	0	24.40	24.35	24.40	24.20	24.65	6,774,364	166,287,707	24.547	21.19	21.15	21.19	21.02	21.41	7,799,417	21.321	-0.81%
2020-10-28	0	24.60	24.55	24.60	24.50	25.90	7,701,000	191,789,422	24.904	21.37	21.32	21.37	21.28	22.50	8,866,266	21.631	-5.02%
2020-10-27	0	25.90	25.85	25.90	25.60	26.60	3,594,643	93,428,697	25.991	22.50	22.45	22.50	22.24	23.10	4,138,561	22.575	0.00%
2020-10-23	0	25.90	25.85	25.90	25.40	26.75	4,513,536	118,155,164	26.178	22.50	22.45	22.50	22.06	23.23	5,196,495	22.737	2.57%
2020-10-22	0	25.25	25.20	25.25	24.80	25.70	4,143,194	104,585,523	25.243	21.93	21.89	21.93	21.54	22.32	4,770,115	21.925	-2.13%
2020-10-21	0	25.80	25.80	25.85	25.45	26.15	3,535,579	91,220,847	25.801	22.41	22.41	22.45	22.11	22.71	4,070,560	22.410	0.39%
2020-10-20	0	25.70	25.65	25.70	25.30	26.05	3,050,433	78,138,263	25.615	22.32	22.28	22.32	21.97	22.63	3,512,005	22.249	0.78%
2020-10-19	0	25.50	25.45	25.50	25.45	26.55	5,015,880	129,995,599	25.917	22.15	22.11	22.15	22.11	23.06	5,774,851	22.511	-2.49%
2020-10-16	0	26.15	26.15	26.30	26.05	26.70	2,498,200	65,840,410	26.355	22.71	22.71	22.84	22.63	23.19	2,876,212	22.891	-0.76%
2020-10-15	0	26.35	26.30	26.35	26.20	27.20	3,899,604	103,485,696	26.537	22.89	22.84	22.89	22.76	23.63	4,489,667	23.050	-0.38%
2020-10-14	0	26.45	26.45	26.50	26.25	27.50	5,068,930	134,454,862	26.525	22.97	22.97	23.02	22.80	23.89	5,835,928	23.039	-2.76%
2020-10-12	0	27.20	27.15	27.20	26.80	28.20	7,255,831	196,798,825	27.123	23.63	23.58	23.63	23.28	24.49	8,353,737	23.558	-1.98%
2020-10-09	0	27.75	27.75	27.80	27.75	30.65	8,971,134	255,512,160	28.482	24.10	24.10	24.15	24.10	26.62	10,328,588	24.738	-8.57%
2020-10-08	0	30.35	30.35	30.40	28.75	30.65	5,203,295	156,018,901	29.985	26.36	26.36	26.40	24.97	26.62	5,990,624	26.044	3.76%
2020-10-07	0	29.25	29.20	29.25	28.65	29.75	1,757,314	51,391,262	29.244	25.41	25.36	25.41	24.88	25.84	2,023,219	25.401	-0.34%
2020-10-06	0	29.35	29.35	29.45	28.60	29.55	2,372,300	69,512,049	29.302	25.49	25.49	25.58	24.84	25.67	2,731,261	25.451	2.44%
2020-10-05	0	28.65	28.60	28.65	27.55	29.35	6,035,900	172,131,493	28.518	24.88	24.84	24.88	23.93	25.49	6,949,214	24.770	10.62%
2020-09-30	0	25.90	25.85	25.90	25.40	26.45	970,000	25,213,129	25.993	22.50	22.45	22.50	22.06	22.97	1,116,774	22.577	1.57%
2020-09-29	0	25.50	25.45	25.50	25.20	26.00	1,039,700	26,510,165	25.498	22.15	22.11	22.15	21.89	22.58	1,197,021	22.147	-0.20%
2020-09-28	0	25.55	25.50	25.55	25.20	26.05	1,656,400	42,289,302	25.531	22.19	22.15	22.19	21.89	22.63	1,907,036	22.175	0.20%
2020-09-25	0	25.50	25.40	25.50	25.10	27.00	2,322,200	59,870,282	25.782	22.15	22.06	22.15	21.80	23.45	2,673,580	22.393	-4.14%
2020-09-24	0	26.60	26.55	26.60	26.20	27.60	2,232,000	59,556,044	26.683	23.10	23.06	23.10	22.76	23.97	2,569,732	23.176	-0.56%
2020-09-23	0	26.75	26.75	26.90	26.35	27.60	1,497,313	40,271,503	26.896	23.23	23.23	23.36	22.89	23.97	1,723,877	23.361	1.13%
2020-09-22	0	26.45	26.40	26.45	26.30	27.20	1,753,514	46,549,751	26.547	22.97	22.93	22.97	22.84	23.63	2,018,844	23.058	-2.22%
2020-09-21	0	27.05	27.05	27.10	26.85	27.90	1,930,526	52,397,488	27.142	23.49	23.49	23.54	23.32	24.23	2,222,641	23.574	-1.46%
2020-09-18	0	27.45	27.40	27.45	26.85	27.75	2,075,504	56,865,715	27.399	23.84	23.80	23.84	23.32	24.10	2,389,556	23.798	0.73%
2020-09-17	0	27.25	27.25	27.30	26.20	27.60	3,932,713	107,219,701	27.264	23.67	23.67	23.71	22.76	23.97	4,527,786	23.680	3.02%
2020-09-16	0	26.45	26.40	26.45	25.85	26.70	2,681,500	70,832,663	26.415	22.97	22.93	22.97	22.45	23.19	3,087,247	22.944	2.72%
2020-09-15	0	25.75	25.75	25.80	25.05	26.50	2,952,500	75,868,308	25.696	22.37	22.37	22.41	21.76	23.02	3,399,253	22.319	-0.96%
2020-09-14	0	26.00	25.95	26.00	25.90	26.70	2,751,100	71,755,845	26.083	22.58	22.54	22.58	22.50	23.19	3,167,379	22.655	1.17%
2020-09-11	0	25.70	25.65	25.70	25.00	25.80	2,081,001	53,108,540	25.521	22.32	22.28	22.32	21.71	22.41	2,395,885	22.167	3.01%
2020-09-10	0	24.95	24.95	25.00	24.90	25.90	3,744,500	93,913,582	25.080	21.67	21.67	21.71	21.63	22.50	4,311,094	21.784	-1.58%
2020-09-09	0	25.35	25.30	25.35	25.10	25.80	1,768,100	44,872,345	25.379	22.02	21.97	22.02	21.80	22.41	2,035,638	22.043	-0.59%
2020-09-08	0	25.50	25.50	25.55	25.05	26.30	1,704,195	43,688,543	25.636	22.15	22.15	22.19	21.76	22.84	1,962,063	22.267	0.59%
2020-09-07	0	25.35	25.35	25.55	25.35	26.75	4,003,763	103,137,690	25.760	22.02	22.02	22.19	22.02	23.23	4,609,587	22.375	1.81%
2020-09-04	0	24.90	24.90	24.95	24.10	25.35	4,330,993	107,545,064	24.832	21.63	21.63	21.67	20.93	22.02	4,986,331	21.568	0.81%
2020-09-03	0	24.70	24.70	24.75	24.50	25.30	3,145,551	78,074,314	24.821	21.45	21.45	21.50	21.28	21.97	3,621,516	21.558	-1.59%
2020-09-02	0	25.10	24.95	25.10	24.80	25.60	3,112,900	78,040,950	25.070	21.80	21.67	21.80	21.54	22.24	3,583,924	21.775	-1.76%
2020-09-01	0	25.55	25.55	25.60	24.85	25.95	2,673,069	68,468,801	25.614	22.19	22.19	22.24	21.58	22.54	3,077,541	22.248	2.61%
2020-08-31	0	24.90	24.90	25.05	24.65	25.45	4,980,200	124,216,987	24.942	21.63	21.63	21.76	21.41	22.11	5,733,772	21.664	1.84%
2020-08-28	0	24.45	24.40	24.45	24.00	25.00	4,711,078	116,180,839	24.661	21.24	21.19	21.24	20.85	21.71	5,423,928	21.420	-0.20%
2020-08-27	0	24.50	24.45	24.50	24.00	27.70	16,323,295	411,161,834	25.189	21.28	21.24	21.28	20.85	24.06	18,793,231	21.878	-13.12%
2020-08-26	0	28.20	28.15	28.20	27.90	29.80	2,681,242	76,041,106	28.360	24.49	24.45	24.49	24.23	25.88	3,086,950	24.633	-4.24%
2020-08-25	0	29.45	29.40	29.45	28.65	29.80	3,638,300	107,018,325	29.414	25.58	25.54	25.58	24.88	25.88	4,188,824	25.549	2.08%
2020-08-24	0	28.85	28.85	28.90	28.60	29.75	2,199,400	63,819,602	29.017	25.06	25.06	25.10	24.84	25.84	2,532,199	25.203	-0.17%
2020-08-21	0	28.90	28.85	28.90	28.45	29.20	2,185,339	63,005,883	28.831	25.10	25.06	25.10	24.71	25.36	2,516,010	25.042	1.58%
2020-08-20	0	28.45	28.45	28.50	28.30	29.00	2,621,673	74,892,451	28.567	24.71	24.71	24.75	24.58	25.19	3,018,368	24.812	-0.35%
2020-08-19	0	28.55	28.55	28.65	28.40	29.15	1,863,025	53,302,822	28.611	24.80	24.80	24.88	24.67	25.32	2,144,926	24.851	-2.73%
2020-08-18	0	29.35	29.20	29.35	28.70	29.75	3,379,742	98,360,487	29.103	25.49	25.36	25.49	24.93	25.84	3,891,143	25.278	-1.01%
2020-08-17	0	29.65	29.55	29.65	29.35	30.50	3,568,725	106,315,615	29.791	25.75	25.67	25.75	25.49	26.49	4,108,722	25.876	-0.84%
2020-08-14	0	29.90	29.80	29.90	27.80	30.50	4,929,556	144,066,466	29.225	25.97	25.88	25.97	24.15	26.49	5,675,465	25.384	6.22%
2020-08-13	0	28.15	28.00	28.15	27.70	28.45	3,333,480	93,603,743	28.080	24.45	24.32	24.45	24.06	24.71	3,837,881	24.389	2.55%
2020-08-12	0	27.45	27.40	27.45	26.70	28.60	3,854,100	105,152,390	27.283	23.84	23.80	23.84	23.19	24.84	4,437,278	23.698	-3.51%
2020-08-11	0	28.45	28.40	28.45	27.95	29.65	3,536,533	101,727,104	28.765	24.71	24.67	24.71	24.28	25.75	4,071,658	24.984	1.07%
2020-08-10	0	28.15	28.10	28.15	27.80	28.80	2,781,650	78,229,749	28.124	24.45	24.41	24.45	24.15	25.01	3,202,551	24.427	-1.23%
2020-08-07	0	28.50	28.45	28.50	27.80	29.15	4,944,650	140,220,469	28.358	24.75	24.71	24.75	24.15	25.32	5,692,843	24.631	-1.89%
2020-08-06	0	29.05	29.00	29.05	27.80	29.50	3,819,174	109,242,033	28.604	25.23	25.19	25.23	24.15	25.62	4,397,067	24.844	-0.51%
2020-08-05	0	29.20	29.20	29.25	28.60	29.60	5,397,800	157,283,512	29.138	25.36	25.36	25.41	24.84	25.71	6,214,560	25.309	2.46%
2020-08-04	0	28.50	28.45	28.50	27.80	29.45	5,205,247	147,946,555	28.423	24.75	24.71	24.75	24.15	25.58	5,992,872	24.687	1.79%
2020-08-03	0	28.00	27.95	28.00	26.65	28.45	5,229,297	145,381,554	27.801	24.32	24.28	24.32	23.15	24.71	6,020,561	24.148	2.94%
2020-07-31	0	27.20	27.10	27.20	26.30	27.90	5,648,636	153,604,551	27.193	23.63	23.54	23.63	22.84	24.23	6,503,351	23.619	1.49%
2020-07-30	0	26.80	26.75	26.80	25.80	28.25	11,953,753	325,062,439	27.193	23.28	23.23	23.28	22.41	24.54	13,762,518	23.619	4.69%
2020-07-29	0	25.60	25.60	25.65	25.00	26.15	6,556,100	167,495,394	25.548	22.24	22.24	22.28	21.71	22.71	7,548,127	22.190	-0.39%
2020-07-28	0	25.70	25.60	25.70	25.15	26.20	5,318,400	136,762,807	25.715	22.32	22.24	22.32	21.84	22.76	6,123,146	22.335	0.39%
2020-07-27	0	25.60	25.50	25.60	25.00	27.50	9,759,758	250,989,399	25.717	22.24	22.15	22.24	21.71	23.89	11,236,542	22.337	-4.48%
2020-07-24	0	26.80	26.75	26.80	26.30	28.85	11,756,227	320,839,085	27.291	23.28	23.23	23.28	22.84	25.06	13,535,104	23.704	-6.29%
2020-07-23	0	28.60	28.60	28.70	28.35	30.15	8,657,850	252,099,611	29.118	24.84	24.84	24.93	24.62	26.19	9,967,900	25.291	-3.54%
2020-07-22	0	29.65	29.60	29.65	29.00	31.00	10,518,568	315,211,493	29.967	25.75	25.71	25.75	25.19	26.93	12,110,170	26.029	-0.67%
2020-07-21	0	29.85	29.80	29.90	29.10	30.85	11,108,500	332,086,445	29.895	25.93	25.88	25.97	25.28	26.80	12,789,367	25.966	-0.33%
2020-07-20	0	29.95	29.95	30.00	29.05	31.00	12,840,110	385,868,243	30.052	26.01	26.01	26.06	25.23	26.93	14,782,993	26.102	1.87%
2020-07-17	0	29.40	29.40	29.55	27.75	30.40	10,806,601	314,765,916	29.127	25.54	25.54	25.67	24.10	26.40	12,441,786	25.299	5.00%
2020-07-16	0	28.00	28.00	28.05	27.50	32.05	23,010,829	693,467,470	30.137	24.32	24.32	24.36	23.89	27.84	26,492,680	26.176	-9.68%
2020-07-15	0	31.00	31.00	31.40	30.55	35.40	22,931,555	742,583,702	32.383	26.93	26.93	27.27	26.53	30.75	26,401,410	28.127	-2.97%
2020-07-14	0	31.95	31.95	32.00	31.20	34.00	19,231,000	625,837,420	32.543	27.75	27.75	27.79	27.10	29.53	22,140,911	28.266	-7.12%
2020-07-13	0	34.40	34.40	34.45	29.05	36.00	27,040,537	895,059,546	33.101	29.88	29.88	29.92	25.23	31.27	31,132,137	28.750	14.10%
2020-07-10	0	30.15	30.10	30.15	29.15	32.50	19,127,982	580,987,769	30.374	26.19	26.14	26.19	25.32	28.23	22,022,305	26.382	3.08%
2020-07-09	0	29.25	29.25	29.35	24.60	29.60	18,591,857	504,821,480	27.153	25.41	25.41	25.49	21.37	25.71	21,405,057	23.584	22.38%
2020-07-08	0	23.90	23.85	23.90	22.70	24.00	10,107,575	236,199,661	23.369	20.76	20.72	20.76	19.72	20.85	11,636,988	20.297	3.02%
2020-07-07	0	23.20	23.20	23.30	23.20	28.30	13,664,550	338,195,750	24.750	20.15	20.15	20.24	20.15	24.58	15,732,182	21.497	-12.62%
2020-07-06	0	26.55	26.50	26.55	21.00	27.25	14,629,536	359,380,455	24.565	23.06	23.02	23.06	18.24	23.67	16,843,183	21.337	27.95%
2020-07-03	0	20.75	20.70	20.75	20.10	20.95	1,500,999	30,889,734	20.579	18.02	17.98	18.02	17.46	18.20	1,728,121	17.875	1.47%
2020-07-02	0	20.45	20.40	20.45	19.70	20.50	2,919,000	58,683,559	20.104	17.76	17.72	17.76	17.11	17.81	3,360,684	17.462	3.81%
2020-06-30	0	19.70	19.66	19.70	19.42	20.05	1,326,115	26,206,987	19.762	17.11	17.08	17.11	16.87	17.41	1,526,774	17.165	1.55%
2020-06-29	0	19.40	19.38	19.40	19.18	20.70	3,380,300	65,925,537	19.503	16.85	16.83	16.85	16.66	17.98	3,891,785	16.940	-4.70%
2020-06-26	0	20.85	20.85	20.95	20.85	21.60	1,596,500	33,728,368	21.126	17.68	17.68	17.77	17.68	18.32	1,882,510	17.917	-1.88%
2020-06-24	0	21.25	21.25	21.30	21.20	21.60	1,330,564	28,480,138	21.405	18.02	18.02	18.06	17.98	18.32	1,568,932	18.153	0.00%
2020-06-23	0	21.25	21.20	21.25	20.80	21.45	1,362,460	28,830,313	21.160	18.02	17.98	18.02	17.64	18.19	1,606,542	17.946	-0.70%
2020-06-22	0	21.40	21.40	21.45	21.30	22.10	1,280,105	27,576,031	21.542	18.15	18.15	18.19	18.06	18.74	1,509,433	18.269	-1.61%
2020-06-19	0	21.75	21.75	21.85	21.75	22.60	3,468,820	76,055,010	21.925	18.45	18.45	18.53	18.45	19.17	4,090,252	18.594	-0.23%
2020-06-18	0	21.80	21.80	21.85	21.50	22.05	1,229,904	26,795,055	21.786	18.49	18.49	18.53	18.23	18.70	1,450,239	18.476	-0.68%
2020-06-17	0	21.95	21.95	22.00	21.55	22.30	1,317,160	28,834,126	21.891	18.62	18.62	18.66	18.28	18.91	1,553,126	18.565	0.00%
2020-06-16	0	21.95	21.95	22.00	21.45	22.35	1,690,861	37,249,588	22.030	18.62	18.62	18.66	18.19	18.95	1,993,775	18.683	0.69%
2020-06-15	0	21.80	21.80	21.85	20.85	22.35	2,962,100	64,518,337	21.781	18.49	18.49	18.53	17.68	18.95	3,492,754	18.472	0.93%
2020-06-12	0	21.60	21.60	21.65	20.70	21.90	2,296,855	49,380,774	21.499	18.32	18.32	18.36	17.56	18.57	2,708,332	18.233	-0.46%
2020-06-11	0	21.70	21.70	21.75	21.50	22.90	2,005,462	44,270,271	22.075	18.40	18.40	18.45	18.23	19.42	2,364,736	18.721	-4.41%
2020-06-10	0	22.70	22.65	22.70	22.60	23.30	1,446,988	33,083,511	22.864	19.25	19.21	19.25	19.17	19.76	1,706,213	19.390	-2.58%
2020-06-09	0	23.30	23.30	23.35	23.20	24.35	3,428,871	80,941,086	23.606	19.76	19.76	19.80	19.68	20.65	4,043,146	20.019	-2.71%
2020-06-08	0	23.95	23.90	23.95	22.90	24.10	3,874,000	91,246,583	23.554	20.31	20.27	20.31	19.42	20.44	4,568,019	19.975	7.16%
2020-06-05	0	22.35	22.35	22.40	21.30	22.50	2,786,288	61,509,469	22.076	18.95	18.95	19.00	18.06	19.08	3,285,446	18.722	3.23%
2020-06-04	0	21.65	21.60	21.65	21.20	22.00	1,513,852	32,629,711	21.554	18.36	18.32	18.36	17.98	18.66	1,785,055	18.279	3.34%
2020-06-03	0	20.95	20.95	21.00	20.95	21.80	1,562,300	33,234,650	21.273	17.77	17.77	17.81	17.77	18.49	1,842,183	18.041	0.00%
2020-06-02	0	20.95	20.95	21.05	20.15	21.05	1,720,430	35,721,665	20.763	17.77	17.77	17.85	17.09	17.85	2,028,641	17.609	2.70%
2020-06-01	0	20.40	20.35	20.40	19.98	20.75	3,092,345	63,013,106	20.377	17.30	17.26	17.30	16.94	17.60	3,646,332	17.281	1.75%
2020-05-29	0	20.05	20.05	20.10	19.96	21.15	5,183,136	105,004,909	20.259	17.00	17.00	17.05	16.93	17.94	6,111,684	17.181	-4.07%
2020-05-28	0	20.90	20.85	20.90	20.70	22.15	2,004,732	42,733,869	21.316	17.72	17.68	17.72	17.56	18.78	2,363,875	18.078	-4.78%
2020-05-27	0	21.95	21.85	21.95	21.35	22.05	1,916,500	41,524,457	21.667	18.62	18.53	18.62	18.11	18.70	2,259,837	18.375	0.69%
2020-05-26	0	21.80	21.75	21.80	21.45	22.45	1,259,000	27,393,515	21.758	18.49	18.45	18.49	18.19	19.04	1,484,547	18.452	0.46%
2020-05-25	0	21.70	21.65	21.70	20.90	21.75	1,166,169	24,881,549	21.336	18.40	18.36	18.40	17.72	18.45	1,375,086	18.095	-0.46%
2020-05-22	0	21.80	21.70	21.80	21.55	22.00	1,692,067	36,790,145	21.743	18.49	18.40	18.49	18.28	18.66	1,995,197	18.439	-0.91%
2020-05-21	0	22.00	22.00	22.05	21.95	23.70	2,845,000	63,786,235	22.420	18.66	18.66	18.70	18.62	20.10	3,354,676	19.014	-5.17%
2020-05-20	0	23.20	23.15	23.20	23.05	23.90	965,355	22,390,510	23.194	19.68	19.63	19.68	19.55	20.27	1,138,296	19.670	-1.90%
2020-05-19	0	23.65	23.60	23.65	23.05	23.90	1,446,688	33,808,077	23.369	20.06	20.01	20.06	19.55	20.27	1,705,859	19.819	1.72%
2020-05-18	0	23.25	23.20	23.25	23.00	23.65	1,026,700	23,875,000	23.254	19.72	19.68	19.72	19.51	20.06	1,210,631	19.721	-0.85%
2020-05-15	0	23.45	23.45	23.50	23.45	24.20	1,161,000	27,378,755	23.582	19.89	19.89	19.93	19.89	20.52	1,368,991	19.999	-2.49%
2020-05-14	0	24.05	24.05	24.10	23.95	25.00	1,050,890	25,415,542	24.185	20.40	20.40	20.44	20.31	21.20	1,239,155	20.510	-3.61%
2020-05-13	0	24.95	24.85	24.95	24.30	25.00	608,737	15,098,157	24.802	21.16	21.07	21.16	20.61	21.20	717,791	21.034	0.40%
2020-05-12	0	24.85	24.85	24.90	24.75	25.80	1,088,845	27,144,696	24.930	21.07	21.07	21.12	20.99	21.88	1,283,909	21.142	-2.74%
2020-05-11	0	25.55	25.45	25.55	24.40	25.65	1,718,200	43,565,585	25.355	21.67	21.58	21.67	20.69	21.75	2,026,012	21.503	4.29%
2020-05-08	0	24.50	24.45	24.50	24.25	25.35	1,602,259	39,354,423	24.562	20.78	20.74	20.78	20.57	21.50	1,889,300	20.830	0.20%
2020-05-07	0	24.45	24.45	24.50	24.10	24.80	1,169,000	28,600,922	24.466	20.74	20.74	20.78	20.44	21.03	1,378,424	20.749	-0.20%
2020-05-06	0	24.50	24.50	24.60	23.85	25.10	1,678,300	41,246,950	24.577	20.78	20.78	20.86	20.23	21.29	1,978,964	20.843	2.73%
2020-05-05	0	23.85	23.85	23.90	23.60	24.00	801,400	19,001,533	23.710	20.23	20.23	20.27	20.01	20.35	944,969	20.108	1.27%
2020-05-04	0	23.55	23.55	23.60	23.25	23.90	1,735,674	40,842,206	23.531	19.97	19.97	20.01	19.72	20.27	2,046,616	19.956	-1.46%
2020-04-29	0	23.90	23.85	23.90	23.70	24.80	1,033,192	24,838,201	24.040	20.27	20.23	20.27	20.10	21.03	1,218,286	20.388	-2.65%
2020-04-28	0	24.55	24.55	24.60	23.90	24.55	753,600	18,377,347	24.386	20.82	20.82	20.86	20.27	20.82	888,606	20.681	1.87%
2020-04-27	0	24.10	24.10	24.20	23.50	24.45	2,287,700	54,945,397	24.018	20.44	20.44	20.52	19.93	20.74	2,697,537	20.369	0.00%
2020-04-24	0	24.10	24.00	24.10	23.20	24.20	1,758,763	41,946,714	23.850	20.44	20.35	20.44	19.68	20.52	2,073,842	20.227	1.26%
2020-04-23	0	23.80	23.70	23.80	23.50	24.50	1,327,034	31,620,537	23.828	20.18	20.10	20.18	19.93	20.78	1,564,769	20.208	0.00%
2020-04-22	0	23.80	23.75	23.80	23.00	23.90	1,535,301	36,234,778	23.601	20.18	20.14	20.18	19.51	20.27	1,810,347	20.015	-0.63%
2020-04-21	0	23.95	23.90	23.95	23.55	24.25	2,064,734	49,252,124	23.854	20.31	20.27	20.31	19.97	20.57	2,434,627	20.230	-2.04%
2020-04-20	0	24.45	24.45	24.50	23.25	24.65	3,020,200	73,114,498	24.208	20.74	20.74	20.78	19.72	20.90	3,561,262	20.531	5.39%
2020-04-17	0	23.20	23.15	23.20	21.70	23.70	1,908,656	44,110,199	23.111	19.68	19.63	19.68	18.40	20.10	2,250,588	19.599	3.80%
2020-04-16	0	22.35	22.35	22.40	21.85	23.00	3,687,300	82,053,592	22.253	18.95	18.95	19.00	18.53	19.51	4,347,872	18.872	-2.83%
2020-04-15	0	23.00	22.95	23.00	22.90	23.85	1,044,020	24,197,470	23.177	19.51	19.46	19.51	19.42	20.23	1,231,054	19.656	-2.75%
2020-04-14	0	23.65	23.55	23.65	22.95	23.70	1,976,700	46,386,059	23.466	20.06	19.97	20.06	19.46	20.10	2,330,822	19.901	1.07%
2020-04-09	0	23.40	23.35	23.40	23.10	23.95	1,639,635	38,405,747	23.423	19.84	19.80	19.84	19.59	20.31	1,933,372	19.865	0.43%
2020-04-08	0	23.30	23.30	23.35	22.65	24.00	2,761,900	64,521,515	23.361	19.76	19.76	19.80	19.21	20.35	3,256,688	19.812	-2.10%
2020-04-07	0	23.80	23.75	23.80	22.80	23.80	4,035,461	94,270,760	23.361	20.18	20.14	20.18	19.34	20.18	4,758,405	19.811	3.48%
2020-04-06	0	23.00	22.90	23.00	22.60	23.85	2,878,480	65,837,363	22.872	19.51	19.42	19.51	19.17	20.23	3,394,154	19.397	-2.95%
2020-04-03	0	23.70	23.65	23.70	22.95	23.70	1,925,480	45,280,187	23.516	20.10	20.06	20.10	19.46	20.10	2,270,426	19.943	1.94%
2020-04-02	0	23.25	23.20	23.25	22.45	23.25	744,380	17,098,951	22.971	19.72	19.68	19.72	19.04	19.72	877,734	19.481	1.75%
2020-04-01	0	22.85	22.80	22.85	22.50	23.65	2,217,124	50,847,856	22.934	19.38	19.34	19.38	19.08	20.06	2,614,317	19.450	-0.44%
2020-03-31	0	22.95	22.90	22.95	22.15	23.60	3,384,983	76,903,204	22.719	19.46	19.42	19.46	18.78	20.01	3,991,395	19.267	2.23%
2020-03-30	0	22.45	22.45	22.50	22.10	23.25	2,863,940	64,545,571	22.537	19.04	19.04	19.08	18.74	19.72	3,377,009	19.113	-4.06%
2020-03-27	0	23.40	23.40	23.45	23.05	23.95	2,756,000	64,339,135	23.345	19.84	19.84	19.89	19.55	20.31	3,249,731	19.798	1.30%
2020-03-26	0	23.10	23.00	23.10	22.85	24.10	4,342,540	100,237,783	23.083	19.59	19.51	19.59	19.38	20.44	5,120,497	19.576	0.43%
2020-03-25	0	23.00	22.90	23.00	22.30	23.45	2,771,134	63,487,578	22.910	19.51	19.42	19.51	18.91	19.89	3,267,577	19.430	5.99%
2020-03-24	0	21.70	21.70	21.75	20.40	21.95	2,711,276	57,391,262	21.168	18.40	18.40	18.45	17.30	18.62	3,196,995	17.952	5.60%
2020-03-23	0	20.55	20.45	20.55	20.35	21.65	2,229,218	46,544,947	20.879	17.43	17.34	17.43	17.26	18.36	2,628,578	17.707	-5.73%
2020-03-20	0	21.80	21.80	21.85	20.50	22.15	3,979,227	85,986,220	21.609	18.49	18.49	18.53	17.39	18.78	4,692,097	18.326	9.44%
2020-03-19	0	19.92	19.90	19.92	19.52	20.85	2,773,450	55,627,856	20.057	16.89	16.88	16.89	16.55	17.68	3,270,308	17.010	-4.69%
2020-03-18	0	20.90	20.90	21.00	20.85	23.20	3,269,325	71,857,187	21.979	17.72	17.72	17.81	17.68	19.68	3,855,018	18.640	-5.64%
2020-03-17	0	22.15	22.15	22.25	21.80	22.80	3,127,806	69,484,432	22.215	18.78	18.78	18.87	18.49	19.34	3,688,146	18.840	-3.28%
2020-03-16	0	22.90	22.90	22.95	22.80	24.40	2,829,987	66,098,585	23.356	19.42	19.42	19.46	19.34	20.69	3,336,973	19.808	-4.38%
2020-03-13	0	23.95	23.95	24.00	22.30	24.35	5,352,644	124,759,549	23.308	20.31	20.31	20.35	18.91	20.65	6,311,559	19.767	-0.83%
2020-03-12	0	24.15	24.10	24.15	24.05	26.30	2,116,316	51,789,221	24.471	20.48	20.44	20.48	20.40	22.30	2,495,449	20.753	-6.76%
2020-03-11	0	25.90	25.90	25.95	25.85	26.65	2,495,738	65,291,264	26.161	21.97	21.97	22.01	21.92	22.60	2,942,844	22.186	-1.52%
2020-03-10	0	26.30	26.30	26.35	26.00	27.05	2,139,556	56,758,877	26.528	22.30	22.30	22.35	22.05	22.94	2,522,853	22.498	-1.13%
2020-03-09	0	26.60	26.60	26.65	26.50	27.80	2,818,790	75,617,303	26.826	22.56	22.56	22.60	22.47	23.58	3,323,770	22.750	-4.49%
2020-03-06	0	27.85	27.85	27.90	27.55	28.15	1,432,639	39,941,707	27.880	23.62	23.62	23.66	23.36	23.87	1,689,293	23.644	-1.94%
2020-03-05	0	28.40	28.35	28.40	27.65	28.45	1,703,700	48,059,305	28.209	24.09	24.04	24.09	23.45	24.13	2,008,914	23.923	2.90%
2020-03-04	0	27.60	27.60	27.65	27.25	28.35	2,496,600	68,919,944	27.606	23.41	23.41	23.45	23.11	24.04	2,943,861	23.411	-1.78%
2020-03-03	0	28.10	28.10	28.15	27.55	28.65	3,146,600	88,200,832	28.031	23.83	23.83	23.87	23.36	24.30	3,710,307	23.772	-0.53%
2020-03-02	0	28.25	28.25	28.30	27.20	28.55	3,313,000	93,250,994	28.147	23.96	23.96	24.00	23.07	24.21	3,906,517	23.871	3.67%
2020-02-28	0	27.25	27.25	27.30	26.95	29.15	4,125,170	113,607,682	27.540	23.11	23.11	23.15	22.86	24.72	4,864,185	23.356	-6.52%
2020-02-27	0	29.15	29.15	29.20	28.75	29.70	2,447,428	71,562,379	29.240	24.72	24.72	24.76	24.38	25.19	2,885,879	24.797	0.69%
2020-02-26	0	28.95	28.95	29.00	28.80	29.55	3,192,074	93,060,253	29.154	24.55	24.55	24.59	24.42	25.06	3,763,927	24.724	-2.03%
2020-02-25	0	29.55	29.55	29.60	29.05	31.00	3,147,765	93,026,797	29.553	25.06	25.06	25.10	24.64	26.29	3,711,680	25.063	-1.66%
2020-02-24	0	30.05	30.00	30.05	29.30	30.85	2,031,500	60,820,607	29.939	25.48	25.44	25.48	24.85	26.16	2,395,439	25.390	-1.48%
2020-02-21	0	30.50	30.50	30.55	30.45	31.30	1,965,331	60,643,768	30.857	25.87	25.87	25.91	25.82	26.54	2,317,416	26.169	-1.61%
2020-02-20	0	31.00	30.95	31.00	30.05	31.15	4,868,533	149,212,711	30.648	26.29	26.25	26.29	25.48	26.42	5,740,720	25.992	1.31%
2020-02-19	0	30.60	30.55	30.60	30.25	31.30	3,915,852	120,336,288	30.731	25.95	25.91	25.95	25.65	26.54	4,617,368	26.062	0.00%
2020-02-18	0	30.60	30.60	30.65	29.05	31.10	8,665,593	261,255,930	30.149	25.95	25.95	25.99	24.64	26.37	10,218,015	25.568	6.25%
2020-02-17	0	28.80	28.80	28.85	27.75	29.00	1,623,200	46,668,657	28.751	24.42	24.42	24.47	23.53	24.59	1,913,993	24.383	3.23%
2020-02-14	0	27.90	27.90	27.95	27.65	28.25	1,212,585	33,967,357	28.012	23.66	23.66	23.70	23.45	23.96	1,429,817	23.756	0.36%
2020-02-13	0	27.80	27.75	27.80	27.65	29.20	2,370,160	66,537,462	28.073	23.58	23.53	23.58	23.45	24.76	2,794,769	23.808	-5.28%
2020-02-12	0	29.35	29.30	29.35	28.55	29.40	2,890,585	84,242,792	29.144	24.89	24.85	24.89	24.21	24.93	3,408,427	24.716	3.35%
2020-02-11	0	28.40	28.35	28.40	28.20	29.20	2,658,145	76,210,930	28.671	24.09	24.04	24.09	23.92	24.76	3,134,346	24.315	0.71%
2020-02-10	0	28.20	28.15	28.20	27.25	28.75	2,134,800	59,970,750	28.092	23.92	23.87	23.92	23.11	24.38	2,517,245	23.824	0.36%
2020-02-07	0	28.10	27.95	28.10	27.55	28.50	2,420,537	67,640,597	27.944	23.83	23.70	23.83	23.36	24.17	2,854,171	23.699	-0.35%
2020-02-06	0	28.20	28.10	28.20	27.40	28.85	3,117,019	87,793,070	28.166	23.92	23.83	23.92	23.24	24.47	3,675,426	23.887	4.64%
2020-02-05	0	26.95	26.90	26.95	26.70	27.80	1,739,600	46,865,275	26.940	22.86	22.81	22.86	22.64	23.58	2,051,246	22.847	-0.19%
2020-02-04	0	27.00	26.95	27.00	26.85	27.35	1,403,956	37,956,975	27.036	22.90	22.86	22.90	22.77	23.19	1,655,472	22.928	0.93%
2020-02-03	0	26.75	26.70	26.75	26.05	27.20	2,190,134	58,592,435	26.753	22.69	22.64	22.69	22.09	23.07	2,582,492	22.688	1.71%
2020-01-31	0	26.30	26.30	26.35	26.10	27.30	1,769,600	46,801,846	26.448	22.30	22.30	22.35	22.13	23.15	2,086,620	22.430	-0.38%
2020-01-30	0	26.40	26.40	26.45	26.20	26.80	1,758,400	46,472,877	26.429	22.39	22.39	22.43	22.22	22.73	2,073,414	22.414	1.15%
2020-01-29	0	26.10	26.10	26.15	25.85	27.40	1,794,900	46,868,545	26.112	22.13	22.13	22.18	21.92	23.24	2,116,452	22.145	-4.74%
2020-01-24	0	27.40	27.30	27.40	27.15	27.50	693,374	18,938,105	27.313	23.24	23.15	23.24	23.03	23.32	817,590	23.163	0.37%
2020-01-23	0	27.30	27.20	27.30	27.10	28.75	1,136,794	31,556,105	27.759	23.15	23.07	23.15	22.98	24.38	1,340,448	23.541	-5.04%
2020-01-22	0	28.75	28.70	28.75	27.80	28.85	905,400	25,800,048	28.496	24.38	24.34	24.38	23.58	24.47	1,067,600	24.166	2.68%
2020-01-21	0	28.00	28.00	28.05	28.00	28.90	639,702	18,084,334	28.270	23.75	23.75	23.79	23.75	24.51	754,303	23.975	-3.28%
2020-01-20	0	28.95	28.90	28.95	28.85	29.60	413,997	12,021,265	29.037	24.55	24.51	24.55	24.47	25.10	488,164	24.625	-1.03%
2020-01-17	0	29.25	29.20	29.25	28.50	29.30	1,915,819	55,684,118	29.065	24.81	24.76	24.81	24.17	24.85	2,259,034	24.650	2.45%
2020-01-16	0	28.55	28.50	28.55	28.40	29.80	2,159,424	62,070,585	28.744	24.21	24.17	24.21	24.09	25.27	2,546,280	24.377	-3.71%
2020-01-15	0	29.65	29.60	29.65	28.95	29.95	3,292,801	97,319,600	29.555	25.15	25.10	25.15	24.55	25.40	3,882,699	25.065	2.42%
2020-01-14	0	28.95	28.85	28.95	28.70	29.50	1,617,500	46,916,695	29.006	24.55	24.47	24.55	24.34	25.02	1,907,272	24.599	1.40%
2020-01-13	0	28.55	28.50	28.55	28.40	29.20	1,133,673	32,550,245	28.712	24.21	24.17	24.21	24.09	24.76	1,336,768	24.350	-0.70%
2020-01-10	0	28.75	28.75	28.80	28.30	28.90	628,500	18,030,329	28.688	24.38	24.38	24.42	24.00	24.51	741,094	24.329	1.59%
2020-01-09	0	28.30	28.30	28.35	27.80	28.35	1,293,520	36,495,129	28.214	24.00	24.00	24.04	23.58	24.04	1,525,251	23.927	2.35%
2020-01-08	0	27.65	27.60	27.65	27.30	28.15	1,734,906	48,120,075	27.736	23.45	23.41	23.45	23.15	23.87	2,045,711	23.522	-2.81%
2020-01-07	0	28.45	28.40	28.45	27.85	28.55	2,056,256	58,083,908	28.247	24.13	24.09	24.13	23.62	24.21	2,424,630	23.956	1.79%
2020-01-06	0	27.95	27.95	28.00	27.75	28.65	2,745,556	77,467,530	28.216	23.70	23.70	23.75	23.53	24.30	3,237,416	23.929	-3.29%
2020-01-03	0	28.90	28.85	28.90	28.75	29.80	2,435,598	70,599,264	28.986	24.51	24.47	24.51	24.38	25.27	2,871,930	24.583	-2.53%
2020-01-02	0	29.65	29.60	29.65	28.30	29.65	2,256,700	66,282,981	29.372	25.15	25.10	25.15	24.00	25.15	2,660,983	24.909	5.14%
2019-12-31	0	28.20	28.15	28.20	28.15	28.55	581,700	16,429,347	28.244	23.92	23.87	23.92	23.87	24.21	685,910	23.953	-1.74%
2019-12-30	0	28.70	28.70	28.75	27.75	29.10	2,093,400	60,332,247	28.820	24.34	24.34	24.38	23.53	24.68	2,468,428	24.442	1.77%
2019-12-27	0	28.20	28.15	28.20	27.95	28.60	994,900	28,033,965	28.178	23.92	23.87	23.92	23.70	24.25	1,173,134	23.897	0.89%
2019-12-24	0	27.95	27.95	28.00	27.65	28.15	238,000	6,664,641	28.003	23.70	23.70	23.75	23.45	23.87	280,637	23.748	-0.53%
2019-12-23	0	28.10	28.00	28.10	27.30	28.15	1,163,145	32,556,715	27.990	23.83	23.75	23.83	23.15	23.87	1,371,520	23.738	1.63%
2019-12-20	0	27.65	27.60	27.65	27.30	28.25	2,162,805	60,164,130	27.818	23.45	23.41	23.45	23.15	23.96	2,550,267	23.591	-0.54%
2019-12-19	0	27.80	27.75	27.80	27.60	28.50	1,354,292	37,920,753	28.000	23.58	23.53	23.58	23.41	24.17	1,596,911	23.746	-1.24%
2019-12-18	0	28.15	28.05	28.15	27.85	28.55	2,408,018	67,748,166	28.134	23.87	23.79	23.87	23.62	24.21	2,839,409	23.860	-0.53%
2019-12-17	0	28.30	28.25	28.30	27.00	28.50	2,847,429	80,121,576	28.138	24.00	23.96	24.00	22.90	24.17	3,357,540	23.863	3.10%
2019-12-16	0	27.45	27.45	27.50	26.90	28.00	2,217,400	61,054,835	27.534	23.28	23.28	23.32	22.81	23.75	2,614,642	23.351	0.37%
2019-12-13	0	27.35	27.35	27.40	27.20	28.25	1,724,317	47,735,779	27.684	23.19	23.19	23.24	23.07	23.96	2,033,225	23.478	-0.91%
2019-12-12	0	27.60	27.60	27.65	25.80	27.70	3,902,072	105,937,036	27.149	23.41	23.41	23.45	21.88	23.49	4,601,120	23.024	7.60%
2019-12-11	0	25.65	25.65	25.75	25.40	25.90	1,608,204	41,228,658	25.636	21.75	21.75	21.84	21.54	21.97	1,896,310	21.742	0.20%
2019-12-10	0	25.60	25.60	25.65	25.40	26.00	1,907,876	49,137,134	25.755	21.71	21.71	21.75	21.54	22.05	2,249,668	21.842	-0.97%
2019-12-09	0	25.85	25.80	25.85	25.40	26.20	1,865,100	48,015,814	25.744	21.92	21.88	21.92	21.54	22.22	2,199,229	21.833	0.19%
2019-12-06	0	25.80	25.80	25.90	25.65	26.20	1,864,600	48,321,094	25.915	21.88	21.88	21.97	21.75	22.22	2,198,639	21.978	0.39%
2019-12-05	0	25.70	25.70	25.75	25.55	26.10	1,304,202	33,710,159	25.847	21.80	21.80	21.84	21.67	22.13	1,537,847	21.920	-0.39%
2019-12-04	0	25.80	25.75	25.80	25.65	26.25	1,080,900	27,947,112	25.855	21.88	21.84	21.88	21.75	22.26	1,274,541	21.927	-2.09%
2019-12-03	0	26.35	26.30	26.35	25.65	26.55	1,321,956	34,742,302	26.281	22.35	22.30	22.35	21.75	22.52	1,558,782	22.288	0.76%
2019-12-02	0	26.15	26.15	26.20	26.00	27.25	1,288,720	34,008,594	26.389	22.18	22.18	22.22	22.05	23.11	1,519,591	22.380	-2.24%
2019-11-29	0	26.75	26.65	26.75	26.55	27.40	876,444	23,404,901	26.704	22.69	22.60	22.69	22.52	23.24	1,033,457	22.647	-2.37%
2019-11-28	0	27.40	27.35	27.40	26.90	27.90	853,800	23,369,431	27.371	23.24	23.19	23.24	22.81	23.66	1,006,756	23.213	-1.26%
2019-11-27	0	27.75	27.75	27.80	27.55	28.10	1,742,163	48,513,986	27.847	23.53	23.53	23.58	23.36	23.83	2,054,268	23.616	0.73%
2019-11-26	0	27.55	27.50	27.55	27.25	28.30	4,583,200	126,594,490	27.621	23.36	23.32	23.36	23.11	24.00	5,404,270	23.425	-0.90%
2019-11-25	0	27.80	27.70	27.80	26.20	27.80	4,086,525	111,188,605	27.209	23.58	23.49	23.58	22.22	23.58	4,818,617	23.075	3.93%
2019-11-22	0	26.75	26.70	26.75	26.25	26.75	1,929,550	51,173,311	26.521	22.69	22.64	22.69	22.26	22.69	2,275,225	22.492	1.33%
2019-11-21	0	26.40	26.35	26.40	26.10	26.75	2,477,805	65,278,305	26.345	22.39	22.35	22.39	22.13	22.69	2,921,698	22.343	-1.31%
2019-11-20	0	26.75	26.70	26.75	26.30	27.60	3,297,205	87,909,410	26.662	22.69	22.64	22.69	22.30	23.41	3,887,892	22.611	-2.73%
2019-11-19	0	27.50	27.45	27.50	26.55	27.90	2,031,896	55,763,490	27.444	23.32	23.28	23.32	22.52	23.66	2,395,906	23.274	0.36%
2019-11-18	0	27.40	27.40	27.45	27.15	28.20	3,262,576	89,499,959	27.432	23.24	23.24	23.28	23.03	23.92	3,847,059	23.265	-0.90%
2019-11-15	0	27.65	27.60	27.65	27.50	28.90	2,512,009	70,101,725	27.907	23.45	23.41	23.45	23.32	24.51	2,962,030	23.667	-3.15%
2019-11-14	0	28.55	28.55	28.60	28.40	29.10	1,011,947	28,938,290	28.597	24.21	24.21	24.25	24.09	24.68	1,193,235	24.252	-0.35%
2019-11-13	0	28.65	28.60	28.65	28.50	29.40	952,427	27,294,160	28.657	24.30	24.25	24.30	24.17	24.93	1,123,052	24.304	-1.38%
2019-11-12	0	29.05	29.00	29.05	28.60	29.45	1,682,188	48,494,549	28.828	24.64	24.59	24.64	24.25	24.98	1,983,548	24.448	0.17%
2019-11-11	0	29.00	29.00	29.05	28.85	30.65	2,185,044	63,587,636	29.101	24.59	24.59	24.64	24.47	25.99	2,576,490	24.680	-5.38%
2019-11-08	0	30.65	30.65	30.70	30.45	30.95	1,035,771	31,819,021	30.720	25.99	25.99	26.04	25.82	26.25	1,221,327	26.053	0.49%
2019-11-07	0	30.50	30.45	30.50	29.80	30.50	1,123,270	33,916,356	30.194	25.87	25.82	25.87	25.27	25.87	1,324,501	25.607	1.16%
2019-11-06	0	30.15	30.10	30.15	29.85	31.60	1,712,098	51,783,846	30.246	25.57	25.53	25.57	25.31	26.80	2,018,817	25.651	-3.21%
2019-11-05	0	31.15	31.15	31.20	30.00	31.15	1,439,229	44,445,157	30.881	26.42	26.42	26.46	25.44	26.42	1,697,064	26.189	1.63%
2019-11-04	0	30.65	30.60	30.65	29.85	30.70	1,381,470	41,988,768	30.394	25.99	25.95	25.99	25.31	26.04	1,628,957	25.776	2.17%
2019-11-01	0	30.00	29.90	30.00	29.25	30.10	1,476,522	43,824,181	29.681	25.44	25.36	25.44	24.81	25.53	1,741,038	25.171	2.92%
2019-10-31	0	29.15	29.10	29.15	28.80	29.45	3,365,700	97,944,000	29.101	24.72	24.68	24.72	24.42	24.98	3,968,658	24.679	-1.02%
2019-10-30	0	29.45	29.35	29.45	29.15	30.20	2,550,300	75,210,419	29.491	24.98	24.89	24.98	24.72	25.61	3,007,181	25.010	-1.01%
2019-10-29	0	29.75	29.70	29.75	29.25	30.60	9,488,609	284,326,138	29.965	25.23	25.19	25.23	24.81	25.95	11,188,473	25.412	-1.49%
2019-10-28	0	30.20	30.15	30.20	29.80	31.15	1,782,600	53,920,081	30.248	25.61	25.57	25.61	25.27	26.42	2,101,949	25.652	-2.89%
2019-10-25	0	31.10	31.05	31.10	30.80	31.80	608,900	18,958,762	31.136	26.37	26.33	26.37	26.12	26.97	717,983	26.406	-1.58%
2019-10-24	0	31.60	31.60	31.65	31.00	31.80	1,278,674	40,134,769	31.388	26.80	26.80	26.84	26.29	26.97	1,507,746	26.619	0.80%
2019-10-23	0	31.35	31.30	31.35	30.90	31.90	1,152,900	36,047,374	31.267	26.59	26.54	26.59	26.21	27.05	1,359,440	26.516	-0.16%
2019-10-22	0	31.40	31.30	31.40	31.20	32.00	1,437,534	45,279,985	31.498	26.63	26.54	26.63	26.46	27.14	1,695,065	26.713	1.29%
2019-10-21	0	31.00	30.95	31.00	30.15	31.10	1,356,900	41,668,254	30.708	26.29	26.25	26.29	25.57	26.37	1,599,986	26.043	1.64%
2019-10-18	0	30.50	30.45	30.50	30.30	31.55	1,490,622	45,698,824	30.658	25.87	25.82	25.87	25.70	26.76	1,757,664	26.000	0.66%
2019-10-17	0	30.30	30.25	30.30	30.00	30.55	1,672,600	50,664,839	30.291	25.70	25.65	25.70	25.44	25.91	1,972,243	25.689	-1.46%
2019-10-16	0	30.75	30.60	30.75	30.40	31.50	1,134,400	34,904,542	30.769	26.08	25.95	26.08	25.78	26.71	1,337,625	26.094	-1.76%
2019-10-15	0	31.30	31.25	31.30	31.00	31.90	864,500	27,006,592	31.240	26.54	26.50	26.54	26.29	27.05	1,019,373	26.493	-1.11%
2019-10-14	0	31.65	31.65	31.70	31.55	32.40	565,553	18,020,228	31.863	26.84	26.84	26.88	26.76	27.48	666,871	27.022	-0.94%
2019-10-11	0	31.95	31.90	31.95	31.60	32.20	699,670	22,296,267	31.867	27.10	27.05	27.10	26.80	27.31	825,014	27.025	1.11%
2019-10-10	0	31.60	31.55	31.60	31.10	31.70	510,110	16,089,971	31.542	26.80	26.76	26.80	26.37	26.88	601,495	26.750	1.44%
2019-10-09	0	31.15	31.15	31.20	31.00	31.95	1,339,430	42,089,616	31.424	26.42	26.42	26.46	26.29	27.10	1,579,386	26.649	-0.95%
2019-10-08	0	31.45	31.35	31.45	31.25	32.00	959,500	30,263,480	31.541	26.67	26.59	26.67	26.50	27.14	1,131,392	26.749	-0.63%
2019-10-04	0	31.65	31.60	31.65	31.35	32.95	1,152,400	36,564,619	31.729	26.84	26.80	26.84	26.59	27.94	1,358,850	26.909	-3.21%
2019-10-03	0	32.70	32.70	32.75	31.70	33.00	1,309,081	42,448,998	32.427	27.73	27.73	27.77	26.88	27.99	1,543,600	27.500	-0.15%
2019-10-02	0	32.75	32.70	32.75	32.15	33.05	1,698,900	55,498,937	32.668	27.77	27.73	27.77	27.27	28.03	2,003,254	27.704	0.92%
2019-09-30	0	32.45	32.40	32.45	31.20	32.50	1,034,070	33,348,360	32.250	27.52	27.48	27.52	26.46	27.56	1,219,321	27.350	1.56%
2019-09-27	0	31.95	31.90	31.95	31.65	32.60	680,209	21,669,813	31.858	27.10	27.05	27.10	26.84	27.65	802,067	27.017	-2.14%
2019-09-26	0	32.65	32.60	32.65	31.55	33.00	1,548,200	50,329,334	32.508	27.69	27.65	27.69	26.76	27.99	1,825,557	27.569	2.83%
2019-09-25	0	31.75	31.75	31.85	31.20	32.25	1,185,110	37,598,966	31.726	26.93	26.93	27.01	26.46	27.35	1,397,420	26.906	-0.63%
2019-09-24	0	31.95	31.95	32.00	31.90	34.00	1,410,171	45,635,501	32.362	27.10	27.10	27.14	27.05	28.83	1,662,800	27.445	-3.47%
2019-09-23	0	33.10	33.05	33.10	33.05	34.70	1,111,206	37,088,544	33.377	28.07	28.03	28.07	28.03	29.43	1,310,276	28.306	-4.20%
2019-09-20	0	34.55	34.55	34.75	33.55	34.85	1,700,380	58,654,741	34.495	29.30	29.30	29.47	28.45	29.56	2,004,999	29.254	1.92%
2019-09-19	0	33.90	33.80	33.90	33.55	34.10	422,378	14,289,424	33.831	28.75	28.66	28.75	28.45	28.92	498,046	28.691	0.00%
2019-09-18	0	33.90	33.85	33.90	33.60	34.55	1,049,554	35,666,676	33.983	28.75	28.71	28.75	28.50	29.30	1,237,579	28.820	-0.59%
2019-09-17	0	34.10	34.00	34.10	33.50	34.40	1,413,140	47,956,140	33.936	28.92	28.83	28.92	28.41	29.17	1,666,301	28.780	0.89%
2019-09-16	0	33.80	33.65	33.80	33.35	34.90	1,645,800	55,753,517	33.876	28.66	28.54	28.66	28.28	29.60	1,940,642	28.729	-1.46%
2019-09-13	0	34.30	34.25	34.30	33.15	34.40	550,200	18,756,582	34.090	29.09	29.05	29.09	28.11	29.17	648,767	28.911	0.44%
2019-09-12	0	34.15	34.10	34.15	34.05	35.75	1,107,300	38,132,887	34.438	28.96	28.92	28.96	28.88	30.32	1,305,670	29.206	-0.58%
2019-09-11	0	34.35	34.30	34.35	33.35	34.60	2,444,829	83,771,837	34.265	29.13	29.09	29.13	28.28	29.34	2,882,815	29.059	0.44%
2019-09-10	0	34.20	34.20	34.25	33.15	34.30	2,161,261	73,518,445	34.016	29.00	29.00	29.05	28.11	29.09	2,548,446	28.848	3.64%
2019-09-09	0	33.00	32.95	33.00	32.40	33.10	3,138,321	103,234,540	32.895	27.99	27.94	27.99	27.48	28.07	3,700,544	27.897	4.10%
2019-09-06	0	31.70	31.65	31.70	31.45	32.45	2,239,575	71,016,247	31.710	26.88	26.84	26.88	26.67	27.52	2,640,790	26.892	0.32%
2019-09-05	0	31.60	31.50	31.60	30.85	31.80	3,443,400	108,369,729	31.472	26.80	26.71	26.80	26.16	26.97	4,060,278	26.690	0.16%
2019-09-04	0	31.55	31.45	31.55	30.25	31.80	2,175,519	68,191,167	31.345	26.76	26.67	26.76	25.65	26.97	2,565,259	26.583	2.44%
2019-09-03	0	30.80	30.75	30.80	30.65	31.30	2,560,187	79,291,404	30.971	26.12	26.08	26.12	25.99	26.54	3,018,839	26.266	-0.65%
2019-09-02	0	31.00	31.00	31.05	30.75	31.50	2,269,231	70,311,861	30.985	26.29	26.29	26.33	26.08	26.71	2,675,759	26.277	-0.64%
2019-08-30	0	31.20	31.20	31.25	30.90	32.00	4,213,612	132,502,101	31.446	26.46	26.46	26.50	26.21	27.14	4,968,472	26.669	1.13%
2019-08-29	0	30.85	30.80	30.85	30.40	31.10	2,779,899	85,463,990	30.744	26.16	26.12	26.16	25.78	26.37	3,277,912	26.073	1.48%
2019-08-28	0	30.40	30.40	30.45	29.65	30.60	3,024,200	91,340,318	30.203	25.78	25.78	25.82	25.15	25.95	3,565,979	25.614	1.84%
2019-08-27	0	29.85	29.80	29.85	29.10	30.05	7,227,622	214,648,253	29.698	25.31	25.27	25.31	24.68	25.48	8,522,435	25.186	-0.17%
2019-08-26	0	29.90	29.90	29.95	28.80	32.85	8,760,189	260,644,459	29.753	25.36	25.36	25.40	24.42	27.86	10,329,558	25.233	-13.08%
2019-08-23	0	34.40	34.35	34.40	34.00	34.60	981,780	33,706,744	34.332	29.17	29.13	29.17	28.83	29.34	1,157,664	29.116	1.18%
2019-08-22	0	34.00	34.00	34.10	33.65	34.65	771,900	26,418,123	34.225	28.83	28.83	28.92	28.54	29.39	910,184	29.025	0.00%
2019-08-21	0	34.00	34.00	34.05	33.90	34.35	1,044,407	35,657,304	34.141	28.83	28.83	28.88	28.75	29.13	1,231,510	28.954	0.15%
2019-08-20	0	33.95	33.95	34.15	33.90	35.00	1,911,605	65,069,005	34.039	28.79	28.79	28.96	28.75	29.68	2,254,065	28.867	-1.88%
2019-08-19	0	34.60	34.60	34.70	34.45	35.70	1,143,500	39,853,523	34.852	29.34	29.34	29.43	29.22	30.28	1,348,356	29.557	-0.29%
2019-08-16	0	34.70	34.70	34.90	34.10	35.05	2,810,810	97,382,633	34.646	29.43	29.43	29.60	28.92	29.72	3,314,361	29.382	1.46%
2019-08-15	0	34.20	34.15	34.20	33.65	34.60	894,848	30,354,439	33.921	29.00	28.96	29.00	28.54	29.34	1,055,158	28.768	-1.01%
2019-08-14	0	34.55	34.55	34.65	34.05	36.40	1,330,730	45,795,858	34.414	29.30	29.30	29.39	28.88	30.87	1,569,127	29.186	0.14%
2019-08-13	0	34.50	34.45	34.50	34.10	34.95	1,141,812	39,474,459	34.572	29.26	29.22	29.26	28.92	29.64	1,346,365	29.319	-0.86%
2019-08-12	0	34.80	34.75	34.80	34.60	35.40	1,162,100	40,535,585	34.881	29.51	29.47	29.51	29.34	30.02	1,370,288	29.582	-0.71%
2019-08-09	0	35.05	35.05	35.15	34.90	35.65	1,212,155	42,646,965	35.183	29.72	29.72	29.81	29.60	30.23	1,429,310	29.837	-0.57%
2019-08-08	0	35.25	35.25	35.30	34.35	35.45	946,000	33,321,125	35.223	29.89	29.89	29.94	29.13	30.06	1,115,474	29.872	1.88%
2019-08-07	0	34.60	34.50	34.60	33.60	34.85	2,302,600	78,941,488	34.284	29.34	29.26	29.34	28.50	29.56	2,715,106	29.075	1.47%
2019-08-06	0	34.10	34.10	34.20	33.80	35.00	3,841,600	131,342,677	34.190	28.92	28.92	29.00	28.66	29.68	4,529,814	28.995	-4.48%
2019-08-05	0	35.70	35.70	35.75	35.50	36.90	1,198,938	42,842,710	35.734	30.28	30.28	30.32	30.11	31.29	1,413,725	30.305	-2.19%
2019-08-02	0	36.50	36.45	36.50	36.15	36.95	2,105,700	76,836,280	36.490	30.95	30.91	30.95	30.66	31.34	2,482,932	30.946	-3.31%
2019-08-01	0	37.75	37.65	37.75	36.80	37.80	1,425,900	53,469,278	37.499	32.01	31.93	32.01	31.21	32.06	1,681,347	31.801	0.27%
2019-07-31	0	37.65	37.50	37.65	36.35	37.75	1,248,200	46,293,124	37.088	31.93	31.80	31.93	30.83	32.01	1,471,812	31.453	1.21%
2019-07-30	0	37.20	37.20	37.25	36.80	37.60	1,753,771	65,177,589	37.164	31.55	31.55	31.59	31.21	31.89	2,067,955	31.518	0.40%
2019-07-29	0	37.05	37.00	37.05	36.85	37.30	1,789,052	66,145,881	36.973	31.42	31.38	31.42	31.25	31.63	2,109,557	31.355	-0.27%
2019-07-26	0	37.15	37.10	37.15	36.80	37.75	3,184,235	117,997,819	37.057	31.51	31.46	31.51	31.21	32.01	3,754,684	31.427	-1.07%
2019-07-25	0	37.55	37.50	37.55	37.25	38.20	2,101,953	78,690,154	37.437	31.85	31.80	31.85	31.59	32.40	2,478,513	31.749	-0.66%
2019-07-24	0	37.80	37.75	37.80	37.60	38.05	1,669,100	63,091,960	37.800	32.06	32.01	32.06	31.89	32.27	1,968,116	32.057	-0.40%
2019-07-23	0	37.95	37.85	37.95	37.55	38.50	1,374,800	52,092,786	37.891	32.18	32.10	32.18	31.85	32.65	1,621,092	32.134	1.07%
2019-07-22	0	37.55	37.55	37.60	37.40	38.70	3,132,971	118,164,314	37.716	31.85	31.85	31.89	31.72	32.82	3,694,236	31.986	-3.22%
2019-07-19	0	38.80	38.75	38.80	38.65	39.30	1,315,975	51,260,651	38.953	32.91	32.86	32.91	32.78	33.33	1,551,729	33.035	0.00%
2019-07-18	0	38.80	38.75	38.80	38.60	40.30	1,912,100	74,535,580	38.981	32.91	32.86	32.91	32.74	34.18	2,254,649	33.059	-2.63%
2019-07-17	0	39.85	39.85	39.90	39.40	40.40	514,952	20,564,564	39.935	33.80	33.80	33.84	33.41	34.26	607,205	33.868	0.13%
2019-07-16	0	39.80	39.80	39.85	39.55	40.35	850,600	33,898,930	39.853	33.75	33.75	33.80	33.54	34.22	1,002,983	33.798	0.38%
2019-07-15	0	39.65	39.55	39.65	39.30	39.90	831,801	32,945,449	39.607	33.63	33.54	33.63	33.33	33.84	980,816	33.590	-0.50%
2019-07-12	0	39.85	39.85	39.90	39.50	40.20	1,187,300	47,266,092	39.810	33.80	33.80	33.84	33.50	34.09	1,400,002	33.761	-0.62%
2019-07-11	0	40.10	40.05	40.10	39.65	40.95	944,513	38,052,187	40.288	34.01	33.97	34.01	33.63	34.73	1,113,720	34.167	0.00%
2019-07-10	0	40.10	40.05	40.10	39.40	40.50	1,324,376	52,879,685	39.928	34.01	33.97	34.01	33.41	34.35	1,561,635	33.862	-0.62%
2019-07-09	0	40.35	40.30	40.35	40.20	41.15	937,000	37,914,655	40.464	34.22	34.18	34.22	34.09	34.90	1,104,862	34.316	-1.10%
2019-07-08	0	40.80	40.75	40.80	40.70	41.90	832,448	34,093,682	40.956	34.60	34.56	34.60	34.52	35.53	981,579	34.733	-0.97%
2019-07-05	0	41.20	41.10	41.20	41.00	41.65	401,400	16,572,037	41.286	34.94	34.86	34.94	34.77	35.32	473,310	35.013	-0.72%
2019-07-04	0	41.50	41.50	41.55	41.30	42.50	575,200	24,053,965	41.818	35.19	35.19	35.24	35.03	36.04	678,246	35.465	-0.84%
2019-07-03	0	41.85	41.75	41.85	40.95	41.85	1,574,362	65,477,660	41.590	35.49	35.41	35.49	34.73	35.49	1,856,406	35.271	2.20%
2019-07-02	0	40.95	40.90	40.95	40.55	41.50	1,428,460	58,426,400	40.902	34.73	34.69	34.73	34.39	35.19	1,684,366	34.687	-0.49%
2019-06-28	0	41.15	41.10	41.15	40.75	41.45	822,945	33,773,099	41.039	34.90	34.86	34.90	34.56	35.15	970,374	34.804	1.11%
2019-06-27	0	40.70	40.65	40.70	40.60	41.65	1,582,519	64,703,823	40.887	34.52	34.47	34.52	34.43	35.32	1,866,024	34.675	-0.49%
2019-06-26	0	40.90	40.90	40.95	40.70	41.50	668,000	27,343,580	40.934	34.69	34.69	34.73	34.52	35.19	787,671	34.714	-0.85%
2019-06-25	0	41.25	41.10	41.25	40.65	41.80	677,772	27,870,362	41.121	34.98	34.86	34.98	34.47	35.45	799,193	34.873	-1.08%
2019-06-24	0	41.70	41.60	41.70	41.20	41.85	727,958	30,241,342	41.543	35.36	35.28	35.36	34.94	35.49	858,370	35.231	0.87%
2019-06-21	0	41.85	41.80	41.85	41.55	43.20	3,394,747	142,921,866	42.101	35.06	35.02	35.06	34.81	36.19	4,052,404	35.268	-0.24%
2019-06-20	0	41.95	41.90	41.95	41.55	42.40	1,080,056	45,331,090	41.971	35.14	35.10	35.14	34.81	35.52	1,289,293	35.160	0.24%
2019-06-19	0	41.85	41.80	41.85	41.55	42.20	898,945	37,689,249	41.926	35.06	35.02	35.06	34.81	35.35	1,073,096	35.122	0.72%
2019-06-18	0	41.55	41.45	41.55	40.80	41.55	1,376,846	56,914,792	41.337	34.81	34.72	34.81	34.18	34.81	1,643,579	34.629	2.34%
2019-06-17	0	40.60	40.60	40.65	40.60	42.00	1,168,416	47,745,148	40.863	34.01	34.01	34.05	34.01	35.18	1,394,771	34.232	-2.64%
2019-06-14	0	41.70	41.65	41.70	41.35	42.40	2,240,600	93,703,652	41.821	34.93	34.89	34.93	34.64	35.52	2,674,666	35.034	0.72%
2019-06-13	0	41.40	41.35	41.40	41.15	42.10	1,425,700	59,071,360	41.433	34.68	34.64	34.68	34.47	35.27	1,701,898	34.709	-0.72%
2019-06-12	0	41.70	41.65	41.70	41.20	42.75	1,785,300	74,425,538	41.688	34.93	34.89	34.93	34.51	35.81	2,131,162	34.923	-1.53%
2019-06-11	0	42.35	42.30	42.35	41.65	42.50	2,992,402	126,130,541	42.150	35.48	35.44	35.48	34.89	35.60	3,572,113	35.310	1.68%
2019-06-10	0	41.65	41.55	41.65	41.20	42.75	2,246,800	93,527,231	41.627	34.89	34.81	34.89	34.51	35.81	2,682,067	34.871	-0.36%
2019-06-06	0	41.80	41.80	41.85	41.55	42.40	872,900	36,574,087	41.900	35.02	35.02	35.06	34.81	35.52	1,042,005	35.100	-0.48%
2019-06-05	0	42.00	42.00	42.05	41.75	42.40	1,486,010	62,519,064	42.072	35.18	35.18	35.23	34.97	35.52	1,773,891	35.244	-0.47%
2019-06-04	0	42.20	42.05	42.20	41.55	42.30	1,090,028	45,759,371	41.980	35.35	35.23	35.35	34.81	35.44	1,301,197	35.167	0.00%
2019-06-03	0	42.20	42.00	42.20	41.85	42.35	1,852,200	77,988,080	42.106	35.35	35.18	35.35	35.06	35.48	2,211,023	35.272	0.00%
2019-05-31	0	42.20	42.05	42.20	41.05	42.35	3,233,613	135,987,275	42.054	35.35	35.23	35.35	34.39	35.48	3,860,054	35.229	2.68%
2019-05-30	0	41.10	41.10	41.15	40.85	41.50	1,133,300	46,595,153	41.115	34.43	34.43	34.47	34.22	34.77	1,352,852	34.442	-0.60%
2019-05-29	0	41.35	41.30	41.35	40.65	41.65	1,903,156	78,355,409	41.171	34.64	34.60	34.64	34.05	34.89	2,271,850	34.490	0.85%
2019-05-28	0	41.00	41.00	41.05	40.50	41.25	2,511,400	102,826,729	40.944	34.35	34.35	34.39	33.93	34.56	2,997,928	34.299	0.12%
2019-05-27	0	40.95	40.95	41.05	40.50	41.10	859,200	35,207,505	40.977	34.30	34.30	34.39	33.93	34.43	1,025,651	34.327	0.86%
2019-05-24	0	40.60	40.60	40.70	40.35	40.95	895,100	36,440,539	40.711	34.01	34.01	34.09	33.80	34.30	1,068,506	34.104	-0.49%
2019-05-23	0	40.80	40.75	40.80	40.55	41.25	2,036,535	83,026,539	40.769	34.18	34.14	34.18	33.97	34.56	2,431,068	34.152	0.62%
2019-05-22	0	40.55	40.45	40.55	40.20	41.30	1,391,016	56,415,233	40.557	33.97	33.89	33.97	33.68	34.60	1,660,494	33.975	-1.46%
2019-05-21	0	41.15	41.10	41.15	40.60	41.50	2,170,849	89,371,323	41.169	34.47	34.43	34.47	34.01	34.77	2,591,403	34.488	0.12%
2019-05-20	0	41.10	41.10	41.15	40.30	41.50	2,396,501	97,874,622	40.841	34.43	34.43	34.47	33.76	34.77	2,860,770	34.213	-0.36%
2019-05-17	0	41.25	41.10	41.25	39.65	41.50	4,756,802	195,686,628	41.138	34.56	34.43	34.56	33.22	34.77	5,678,326	34.462	3.00%
2019-05-16	0	40.05	40.05	40.10	38.60	40.30	1,899,280	75,739,031	39.878	33.55	33.55	33.59	32.34	33.76	2,267,223	33.406	2.04%
2019-05-15	0	39.25	39.25	39.30	39.15	40.00	1,428,446	56,216,404	39.355	32.88	32.88	32.92	32.80	33.51	1,705,176	32.968	-1.01%
2019-05-14	0	39.65	39.65	39.80	37.80	39.90	3,110,374	122,136,467	39.267	33.22	33.22	33.34	31.67	33.42	3,712,940	32.895	1.15%
2019-05-10	0	39.20	39.15	39.20	38.50	40.25	4,808,200	189,614,308	39.436	32.84	32.80	32.84	32.25	33.72	5,739,682	33.036	-1.63%
2019-05-09	0	39.85	39.85	40.00	39.05	40.50	3,831,106	153,156,932	39.977	33.38	33.38	33.51	32.71	33.93	4,573,297	33.489	1.53%
2019-05-08	0	39.25	39.15	39.25	38.85	39.30	2,051,882	80,258,625	39.115	32.88	32.80	32.88	32.55	32.92	2,449,388	32.767	-0.13%
2019-05-07	0	39.30	39.30	39.40	38.85	39.55	2,617,960	102,725,701	39.239	32.92	32.92	33.01	32.55	33.13	3,125,131	32.871	0.00%
2019-05-06	0	39.30	39.30	39.35	39.10	39.90	1,291,884	50,899,794	39.400	32.92	32.92	32.96	32.75	33.42	1,542,158	33.006	-3.08%
2019-05-03	0	40.55	40.45	40.55	39.30	40.70	1,291,523	51,827,866	40.129	33.97	33.89	33.97	32.92	34.09	1,541,727	33.617	1.63%
2019-05-02	0	39.90	39.80	39.90	39.25	40.45	1,769,193	70,950,194	40.103	33.42	33.34	33.42	32.88	33.89	2,111,935	33.595	0.25%
2019-04-30	0	39.80	39.80	39.85	38.85	40.10	3,119,200	123,577,495	39.618	33.34	33.34	33.38	32.55	33.59	3,723,476	33.189	0.51%
2019-04-29	0	39.60	39.60	39.65	38.95	40.20	3,251,530	128,317,608	39.464	33.17	33.17	33.22	32.63	33.68	3,881,442	33.059	-0.75%
2019-04-26	0	39.90	39.80	39.90	39.20	40.60	3,085,112	122,876,553	39.829	33.42	33.34	33.42	32.84	34.01	3,682,784	33.365	-2.09%
2019-04-25	0	40.75	40.65	40.75	40.30	41.10	3,913,141	159,283,997	40.705	34.14	34.05	34.14	33.76	34.43	4,671,225	34.099	-1.21%
2019-04-24	0	41.25	41.15	41.25	40.60	41.65	1,237,300	50,682,015	40.962	34.56	34.47	34.56	34.01	34.89	1,476,999	34.314	0.00%
2019-04-23	0	41.25	41.15	41.25	41.05	41.95	1,518,313	62,709,391	41.302	34.56	34.47	34.56	34.39	35.14	1,812,452	34.599	-0.60%
2019-04-18	0	41.50	41.40	41.50	41.30	42.20	1,858,543	77,200,855	41.538	34.77	34.68	34.77	34.60	35.35	2,218,594	34.797	-0.60%
2019-04-17	0	41.75	41.70	41.75	41.35	42.20	1,151,882	48,091,740	41.751	34.97	34.93	34.97	34.64	35.35	1,375,033	34.975	-0.24%
2019-04-16	0	41.85	41.80	41.85	41.10	42.95	7,016,352	293,535,495	41.836	35.06	35.02	35.06	34.43	35.98	8,375,614	35.046	0.00%
2019-04-15	0	41.85	41.80	41.85	41.45	43.30	5,727,800	241,341,371	42.135	35.06	35.02	35.06	34.72	36.27	6,837,434	35.297	-2.67%
2019-04-12	0	43.00	42.95	43.00	42.65	44.00	2,273,100	97,904,810	43.071	36.02	35.98	36.02	35.73	36.86	2,713,463	36.081	-0.81%
2019-04-11	0	43.35	43.30	43.35	43.20	44.95	3,763,407	164,907,529	43.819	36.31	36.27	36.31	36.19	37.66	4,492,483	36.707	-2.69%
2019-04-10	0	44.55	44.50	44.55	44.20	45.50	2,859,700	127,346,817	44.532	37.32	37.28	37.32	37.03	38.12	3,413,703	37.305	-2.09%
2019-04-09	0	45.50	45.45	45.50	45.30	46.05	1,703,300	77,881,579	45.724	38.12	38.07	38.12	37.95	38.58	2,033,276	38.303	-0.11%
2019-04-08	0	45.55	45.35	45.55	44.90	46.00	3,452,143	156,514,936	45.338	38.16	37.99	38.16	37.61	38.53	4,120,919	37.981	-0.33%
2019-04-04	0	45.70	45.65	45.70	45.05	46.05	3,826,500	174,163,802	45.515	38.28	38.24	38.28	37.74	38.58	4,567,799	38.129	1.56%
2019-04-03	0	45.00	44.95	45.00	43.75	45.20	3,588,466	159,386,071	44.416	37.70	37.66	37.70	36.65	37.86	4,283,651	37.208	2.97%
2019-04-02	0	43.70	43.70	43.75	43.70	44.60	2,814,579	124,054,603	44.076	36.61	36.61	36.65	36.61	37.36	3,359,841	36.923	-0.68%
2019-04-01	0	44.00	43.95	44.00	44.00	46.40	7,916,101	350,435,097	44.269	36.86	36.82	36.86	36.86	38.87	9,449,669	37.084	-5.17%
2019-03-29	0	46.40	46.25	46.40	43.30	47.60	10,063,545	453,362,061	45.050	38.87	38.74	38.87	36.27	39.88	12,013,133	37.739	-2.62%
2019-03-28	0	47.65	47.65	47.70	47.50	49.00	2,729,180	130,646,327	47.870	39.92	39.92	39.96	39.79	41.05	3,257,898	40.101	-0.31%
2019-03-27	0	47.80	47.75	47.80	46.50	49.15	8,026,937	386,543,657	48.156	40.04	40.00	40.04	38.95	41.17	9,581,977	40.341	6.82%
2019-03-26	0	44.75	44.70	44.75	44.15	46.20	1,146,681	51,510,129	44.921	37.49	37.45	37.49	36.98	38.70	1,368,825	37.631	-0.56%
2019-03-25	0	45.00	44.95	45.00	44.75	46.30	1,984,900	90,183,545	45.435	37.70	37.66	37.70	37.49	38.79	2,369,430	38.061	-2.81%
2019-03-22	0	46.30	46.10	46.30	45.65	46.50	1,166,500	53,823,470	46.141	38.79	38.62	38.79	38.24	38.95	1,392,483	38.653	0.43%
2019-03-21	0	46.10	45.95	46.10	45.60	46.50	763,128	35,046,312	45.925	38.62	38.49	38.62	38.20	38.95	910,967	38.472	-0.11%
2019-03-20	0	46.15	46.10	46.15	46.05	47.50	1,281,600	59,422,541	46.366	38.66	38.62	38.66	38.58	39.79	1,529,881	38.841	0.87%
2019-03-19	0	45.75	45.75	45.85	45.50	46.10	2,742,844	125,526,700	45.765	38.33	38.33	38.41	38.12	38.62	3,274,209	38.338	0.44%
2019-03-18	0	45.55	45.50	45.55	45.40	46.05	1,815,300	82,988,175	45.716	38.16	38.12	38.16	38.03	38.58	2,166,974	38.297	-0.11%
2019-03-15	0	45.60	45.60	45.80	45.60	46.75	1,976,408	90,717,687	45.900	38.20	38.20	38.37	38.20	39.16	2,359,293	38.451	-2.56%
2019-03-14	0	46.80	46.75	46.80	46.50	47.40	1,415,470	66,379,080	46.895	39.20	39.16	39.20	38.95	39.71	1,689,686	39.285	0.11%
2019-03-13	0	46.75	46.75	46.80	46.15	47.30	1,825,457	85,195,875	46.671	39.16	39.16	39.20	38.66	39.62	2,179,099	39.097	0.54%
2019-03-12	0	46.50	46.50	46.55	45.40	46.55	3,865,481	178,646,219	46.216	38.95	38.95	39.00	38.03	39.00	4,614,332	38.716	4.14%
2019-03-11	0	44.65	44.65	44.75	44.35	45.80	1,577,477	70,543,958	44.719	37.40	37.40	37.49	37.15	38.37	1,883,078	37.462	-1.22%
2019-03-08	0	45.20	45.20	45.25	44.85	46.30	1,500,641	67,937,876	45.273	37.86	37.86	37.91	37.57	38.79	1,791,357	37.925	-2.16%
2019-03-07	0	46.20	46.05	46.20	45.90	47.10	1,676,625	77,861,472	46.439	38.70	38.58	38.70	38.45	39.46	2,001,434	38.903	-0.54%
2019-03-06	0	46.45	46.45	46.50	45.75	46.95	2,149,428	100,013,945	46.530	38.91	38.91	38.95	38.33	39.33	2,565,832	38.979	1.42%
2019-03-05	0	45.80	45.80	45.85	44.85	46.10	2,164,408	98,920,605	45.703	38.37	38.37	38.41	37.57	38.62	2,583,714	38.286	2.00%
2019-03-04	0	44.90	44.90	44.95	44.40	45.80	1,383,974	62,541,622	45.190	37.61	37.61	37.66	37.19	38.37	1,652,088	37.856	1.01%
2019-03-01	0	44.45	44.40	44.45	43.90	44.70	1,317,800	58,460,936	44.363	37.24	37.19	37.24	36.78	37.45	1,573,094	37.163	0.91%
2019-02-28	0	44.05	44.05	44.20	43.80	45.70	1,917,158	85,197,030	44.439	36.90	36.90	37.03	36.69	38.28	2,288,565	37.227	-1.78%
2019-02-27	0	44.85	44.80	44.85	44.70	45.80	3,375,700	153,068,553	45.344	37.57	37.53	37.57	37.45	38.37	4,029,667	37.985	0.22%
2019-02-26	0	44.75	44.70	44.75	44.20	45.50	3,778,600	169,789,731	44.935	37.49	37.45	37.49	37.03	38.12	4,510,620	37.642	0.22%
2019-02-25	0	44.65	44.55	44.65	44.25	45.45	2,297,400	102,921,833	44.799	37.40	37.32	37.40	37.07	38.07	2,742,470	37.529	-1.11%
2019-02-22	0	45.15	45.10	45.15	44.55	46.05	3,335,533	151,070,852	45.291	37.82	37.78	37.82	37.32	38.58	3,981,718	37.941	-1.63%
2019-02-21	0	45.90	45.90	45.95	45.50	46.75	3,043,485	140,473,479	46.155	38.45	38.45	38.49	38.12	39.16	3,633,092	38.665	2.11%
2019-02-20	0	44.95	44.95	45.00	44.70	45.75	1,640,543	74,167,007	45.209	37.66	37.66	37.70	37.45	38.33	1,958,362	37.872	0.33%
2019-02-19	0	44.80	44.75	44.80	44.30	45.25	1,742,100	78,060,766	44.808	37.53	37.49	37.53	37.11	37.91	2,079,593	37.537	0.67%
2019-02-18	0	44.50	44.45	44.50	43.80	45.00	2,555,325	113,153,453	44.281	37.28	37.24	37.28	36.69	37.70	3,050,362	37.095	0.45%
2019-02-15	0	44.30	44.20	44.30	43.55	45.80	2,073,763	92,148,286	44.435	37.11	37.03	37.11	36.48	38.37	2,475,508	37.224	-1.56%
2019-02-14	0	45.00	44.95	45.00	44.25	45.90	4,009,169	181,311,879	45.224	37.70	37.66	37.70	37.07	38.45	4,785,856	37.885	1.81%
2019-02-13	0	44.20	44.15	44.20	43.10	44.50	2,753,718	121,289,653	44.046	37.03	36.98	37.03	36.11	37.28	3,287,190	36.898	0.68%
2019-02-12	0	43.90	43.80	43.90	43.10	44.35	2,716,343	118,570,447	43.651	36.78	36.69	36.78	36.11	37.15	3,242,574	36.567	-1.13%
2019-02-11	0	44.40	44.35	44.40	43.90	45.60	2,599,390	115,883,847	44.581	37.19	37.15	37.19	36.78	38.20	3,102,964	37.346	-1.55%
2019-02-08	0	45.10	45.05	45.10	44.20	45.30	2,189,284	98,366,591	44.931	37.78	37.74	37.78	37.03	37.95	2,613,409	37.639	0.89%
2019-02-04	0	44.70	44.60	44.70	43.70	44.70	1,624,528	71,877,858	44.245	37.45	37.36	37.45	36.61	37.45	1,939,244	37.065	1.82%
2019-02-01	0	43.90	43.75	43.90	43.30	43.90	2,117,247	92,338,676	43.613	36.78	36.65	36.78	36.27	36.78	2,527,416	36.535	0.92%
2019-01-31	0	43.50	43.40	43.50	43.25	43.95	2,531,300	110,252,155	43.556	36.44	36.36	36.44	36.23	36.82	3,021,683	36.487	-0.46%
2019-01-30	0	43.70	43.60	43.70	43.15	44.00	1,379,300	60,201,674	43.647	36.61	36.52	36.61	36.15	36.86	1,646,509	36.563	-0.68%
2019-01-29	0	44.00	43.95	44.00	43.45	44.20	1,760,313	77,357,742	43.945	36.86	36.82	36.86	36.40	37.03	2,101,334	36.814	-0.23%
2019-01-28	0	44.10	44.10	44.15	43.55	44.40	2,104,824	92,738,410	44.060	36.94	36.94	36.98	36.48	37.19	2,512,587	36.910	1.03%
2019-01-25	0	43.65	43.50	43.65	42.85	43.65	1,399,542	60,735,023	43.396	36.57	36.44	36.57	35.90	36.57	1,670,672	36.354	1.39%
2019-01-24	0	43.05	43.00	43.05	42.30	43.65	3,705,435	158,369,595	42.740	36.06	36.02	36.06	35.44	36.57	4,423,281	35.804	-0.58%
2019-01-23	0	43.30	43.25	43.30	42.85	43.95	2,822,874	122,133,962	43.266	36.27	36.23	36.27	35.90	36.82	3,369,743	36.244	-1.03%
2019-01-22	0	43.75	43.70	43.75	43.45	45.60	2,882,900	127,143,794	44.103	36.65	36.61	36.65	36.40	38.20	3,441,398	36.945	-2.13%
2019-01-21	0	44.70	44.70	44.75	43.20	45.60	5,184,973	229,337,906	44.231	37.45	37.45	37.49	36.19	38.20	6,189,446	37.053	-1.76%
2019-01-18	0	45.50	45.35	45.50	44.95	46.45	854,639	38,958,749	45.585	38.12	37.99	38.12	37.66	38.91	1,020,206	38.187	-0.55%
2019-01-17	0	45.75	45.70	45.75	45.30	46.50	1,725,200	79,446,480	46.051	38.33	38.28	38.33	37.95	38.95	2,059,419	38.577	0.11%
2019-01-16	0	45.70	45.60	45.70	45.20	46.00	1,003,489	45,774,117	45.615	38.28	38.20	38.28	37.86	38.53	1,197,893	38.212	0.00%
2019-01-15	0	45.70	45.50	45.70	44.55	45.70	985,473	44,774,109	45.434	38.28	38.12	38.28	37.32	38.28	1,176,386	38.061	2.24%
2019-01-14	0	44.70	44.60	44.70	44.50	45.20	597,770	26,780,949	44.801	37.45	37.36	37.45	37.28	37.86	713,575	37.531	0.11%
2019-01-11	0	44.65	44.55	44.65	43.55	45.20	1,554,459	68,724,122	44.211	37.40	37.32	37.40	36.48	37.86	1,855,601	37.036	0.11%
2019-01-10	0	44.60	44.60	44.65	44.05	45.60	1,323,480	59,435,860	44.909	37.36	37.36	37.40	36.90	38.20	1,579,875	37.621	-0.89%
2019-01-09	0	45.00	44.95	45.00	44.50	46.15	2,632,944	119,824,345	45.510	37.70	37.66	37.70	37.28	38.66	3,143,018	38.124	0.45%
2019-01-08	0	44.80	44.70	44.80	43.90	44.90	1,597,133	71,110,862	44.524	37.53	37.45	37.53	36.78	37.61	1,906,542	37.298	1.47%
2019-01-07	0	44.15	43.90	44.15	43.40	44.70	1,552,006	68,337,619	44.032	36.98	36.78	36.98	36.36	37.45	1,852,673	36.886	2.56%
2019-01-04	0	43.05	43.05	43.10	42.15	43.20	1,634,668	70,111,932	42.891	36.06	36.06	36.11	35.31	36.19	1,951,349	35.930	-0.69%
2019-01-03	0	43.35	43.25	43.35	42.75	43.90	940,314	40,747,972	43.334	36.31	36.23	36.31	35.81	36.78	1,122,479	36.302	-0.91%
2019-01-02	0	43.75	43.65	43.75	42.75	44.15	1,635,884	71,034,267	43.423	36.65	36.57	36.65	35.81	36.98	1,952,800	36.376	0.81%
2018-12-31	0	43.40	43.30	43.40	43.25	44.00	1,094,964	47,667,065	43.533	36.36	36.27	36.36	36.23	36.86	1,307,089	36.468	0.00%
2018-12-28	0	43.40	43.25	43.40	42.00	43.55	678,800	29,302,885	43.169	36.36	36.23	36.36	35.18	36.48	810,302	36.163	2.12%
2018-12-27	0	42.50	42.45	42.50	42.25	43.65	807,325	34,532,156	42.774	35.60	35.56	35.60	35.39	36.57	963,726	35.832	-0.82%
2018-12-24	0	42.85	42.65	42.85	42.35	43.45	317,234	13,600,878	42.873	35.90	35.73	35.90	35.48	36.40	378,691	35.916	-1.38%
2018-12-21	0	43.45	43.20	43.45	42.70	44.80	1,737,860	75,303,623	43.331	36.40	36.19	36.40	35.77	37.53	2,074,532	36.299	-3.12%
2018-12-20	0	44.85	44.80	44.85	44.50	45.20	911,281	40,852,665	44.830	37.57	37.53	37.57	37.28	37.86	1,087,821	37.555	-0.22%
2018-12-19	0	44.95	44.85	44.95	43.95	45.45	2,562,071	115,187,271	44.959	37.66	37.57	37.66	36.82	38.07	3,058,415	37.662	1.70%
2018-12-18	0	44.20	44.20	44.25	43.60	45.00	1,512,640	66,792,397	44.156	37.03	37.03	37.07	36.52	37.70	1,805,680	36.990	-1.78%
2018-12-17	0	45.00	44.95	45.00	44.05	45.55	2,750,994	123,992,027	45.072	37.70	37.66	37.70	36.90	38.16	3,283,938	37.757	-0.33%
2018-12-14	0	45.15	45.10	45.15	44.25	45.85	3,534,091	160,184,523	45.326	37.82	37.78	37.82	37.07	38.41	4,218,742	37.970	-1.74%
2018-12-13	0	45.95	45.80	45.95	45.20	46.50	2,348,773	107,871,929	45.927	38.49	38.37	38.49	37.86	38.95	2,803,795	38.474	1.66%
2018-12-12	0	45.20	45.20	45.25	43.70	45.20	1,793,772	80,260,438	44.744	37.86	37.86	37.91	36.61	37.86	2,141,275	37.483	2.73%
2018-12-11	0	44.00	43.95	44.00	41.80	44.25	1,370,882	60,023,934	43.785	36.86	36.82	36.86	35.02	37.07	1,636,460	36.679	2.56%
2018-12-10	0	42.90	42.90	43.00	42.70	43.95	1,219,829	52,459,962	43.006	35.94	35.94	36.02	35.77	36.82	1,456,144	36.027	-2.39%
2018-12-07	0	43.95	43.90	43.95	42.80	44.00	1,729,446	75,592,788	43.709	36.82	36.78	36.82	35.85	36.86	2,064,488	36.616	2.21%
2018-12-06	0	43.00	42.90	43.00	42.20	43.05	685,124	29,295,160	42.759	36.02	35.94	36.02	35.35	36.06	817,852	35.820	-0.69%
2018-12-05	0	43.30	43.10	43.30	42.65	43.70	876,891	37,952,015	43.280	36.27	36.11	36.27	35.73	36.61	1,046,769	36.256	-0.92%
2018-12-04	0	43.70	43.65	43.70	42.35	43.95	1,904,660	82,764,499	43.454	36.61	36.57	36.61	35.48	36.82	2,273,645	36.402	1.27%
2018-12-03	0	43.15	43.10	43.15	42.20	44.00	1,535,619	66,407,786	43.245	36.15	36.11	36.15	35.35	36.86	1,833,111	36.227	2.74%
2018-11-30	0	42.00	42.00	42.10	41.70	43.00	3,168,179	133,524,695	42.146	35.18	35.18	35.27	34.93	36.02	3,781,943	35.306	-2.21%
2018-11-29	0	42.95	42.90	42.95	42.20	43.25	1,692,868	72,539,930	42.850	35.98	35.94	35.98	35.35	36.23	2,020,823	35.896	2.38%
2018-11-28	0	41.95	41.85	41.95	41.60	42.65	961,071	40,296,982	41.929	35.14	35.06	35.14	34.85	35.73	1,147,257	35.125	0.00%
2018-11-27	0	41.95	41.90	41.95	41.30	42.00	1,613,351	67,439,489	41.801	35.14	35.10	35.14	34.60	35.18	1,925,902	35.017	1.82%
2018-11-26	0	41.20	41.20	41.25	41.10	42.45	1,884,859	78,166,281	41.471	34.51	34.51	34.56	34.43	35.56	2,250,008	34.740	-1.32%
2018-11-23	0	41.75	41.65	41.75	41.30	42.30	1,031,900	42,944,573	41.617	34.97	34.89	34.97	34.60	35.44	1,231,808	34.863	-0.71%
2018-11-22	0	42.05	42.00	42.05	41.90	42.80	658,493	27,742,426	42.130	35.23	35.18	35.23	35.10	35.85	786,061	35.293	0.12%
2018-11-21	0	42.00	41.95	42.00	41.25	42.45	3,434,166	143,554,119	41.802	35.18	35.14	35.18	34.56	35.56	4,099,459	35.018	-1.64%
2018-11-20	0	42.70	42.70	42.80	42.70	43.70	1,084,958	46,710,183	43.053	35.77	35.77	35.85	35.77	36.61	1,295,144	36.066	-1.04%
2018-11-19	0	43.15	43.15	43.25	42.90	44.70	1,798,500	78,341,745	43.559	36.15	36.15	36.23	35.94	37.45	2,146,919	36.490	-1.71%
2018-11-16	0	43.90	43.80	43.90	43.25	44.45	1,554,366	68,110,088	43.819	36.78	36.69	36.78	36.23	37.24	1,855,490	36.707	-0.68%
2018-11-15	0	44.20	44.20	44.35	43.00	44.65	2,526,956	111,405,176	44.087	37.03	37.03	37.15	36.02	37.40	3,016,497	36.932	3.03%
2018-11-14	0	42.90	42.90	42.95	42.35	43.40	1,051,720	45,147,357	42.927	35.94	35.94	35.98	35.48	36.36	1,255,467	35.961	1.30%
2018-11-13	0	42.35	42.30	42.35	41.05	42.45	1,655,472	69,202,673	41.802	35.48	35.44	35.48	34.39	35.56	1,976,183	35.018	-0.47%
2018-11-12	0	42.55	42.50	42.55	41.40	43.25	1,449,470	61,557,171	42.469	35.64	35.60	35.64	34.68	36.23	1,730,273	35.577	0.24%
2018-11-09	0	42.45	42.40	42.45	42.00	43.00	766,700	32,445,277	42.318	35.56	35.52	35.56	35.18	36.02	915,231	35.450	-1.16%
2018-11-08	0	42.95	42.85	42.95	42.80	43.55	1,229,900	52,961,240	43.061	35.98	35.90	35.98	35.85	36.48	1,468,166	36.073	0.47%
2018-11-07	0	42.75	42.70	42.75	42.50	43.50	1,615,100	69,420,619	42.982	35.81	35.77	35.81	35.60	36.44	1,927,990	36.007	-1.27%
2018-11-06	0	43.30	43.25	43.30	42.90	43.65	1,674,921	72,505,805	43.289	36.27	36.23	36.27	35.94	36.57	1,999,400	36.264	0.35%
2018-11-05	0	43.15	43.15	43.20	42.95	43.85	1,458,006	63,143,468	43.308	36.15	36.15	36.19	35.98	36.73	1,740,462	36.280	-0.46%
2018-11-02	0	43.35	43.35	43.45	42.65	43.95	2,322,469	100,433,293	43.244	36.31	36.31	36.40	35.73	36.82	2,772,396	36.226	2.00%
2018-11-01	0	42.50	42.45	42.50	41.25	43.50	1,642,900	70,347,121	42.819	35.60	35.56	35.60	34.56	36.44	1,961,175	35.870	1.43%
2018-10-31	0	41.90	41.85	41.90	39.35	41.95	2,610,447	108,469,453	41.552	35.10	35.06	35.10	32.96	35.14	3,116,163	34.809	4.49%
2018-10-30	0	40.10	40.10	40.20	39.90	41.40	2,392,280	96,231,616	40.226	33.59	33.59	33.68	33.42	34.68	2,855,731	33.698	-1.23%
2018-10-29	0	40.60	40.55	40.60	40.30	41.60	865,818	35,183,628	40.636	34.01	33.97	34.01	33.76	34.85	1,033,551	34.042	-0.25%
2018-10-26	0	40.70	40.70	40.75	40.30	42.05	3,082,064	126,170,846	40.937	34.09	34.09	34.14	33.76	35.23	3,679,145	34.294	-1.33%
2018-10-25	0	41.25	41.25	41.30	40.60	42.85	3,252,875	133,834,750	41.144	34.56	34.56	34.60	34.01	35.90	3,883,047	34.466	-1.79%
2018-10-24	0	42.00	42.00	42.10	41.90	43.85	1,430,079	61,156,951	42.765	35.18	35.18	35.27	35.10	36.73	1,707,125	35.825	-0.71%
2018-10-23	0	42.30	42.30	42.40	42.25	43.45	1,351,723	57,653,811	42.652	35.44	35.44	35.52	35.39	36.40	1,613,589	35.730	-1.28%
2018-10-22	0	42.85	42.85	42.90	42.70	44.00	1,247,065	53,696,689	43.058	35.90	35.90	35.94	35.77	36.86	1,488,656	36.071	-0.92%
2018-10-19	0	43.25	43.20	43.25	42.55	43.45	1,403,700	60,689,680	43.236	36.23	36.19	36.23	35.64	36.40	1,675,636	36.219	-0.12%
2018-10-18	0	43.30	43.20	43.30	41.65	43.85	3,219,478	139,119,863	43.212	36.27	36.19	36.27	34.89	36.73	3,843,180	36.199	3.96%
2018-10-16	0	41.65	41.60	41.65	40.95	42.00	2,308,468	95,784,781	41.493	34.89	34.85	34.89	34.30	35.18	2,755,682	34.759	0.00%
2018-10-15	0	41.65	41.55	41.65	41.10	41.65	1,570,942	64,981,081	41.364	34.89	34.81	34.89	34.43	34.89	1,875,277	34.651	0.85%
2018-10-12	0	41.30	41.25	41.30	41.00	41.80	3,614,011	148,604,644	41.119	34.60	34.56	34.60	34.35	35.02	4,314,145	34.446	0.61%
2018-10-11	0	41.05	41.00	41.05	40.20	42.55	2,957,824	120,862,631	40.862	34.39	34.35	34.39	33.68	35.64	3,530,837	34.231	-3.64%
2018-10-10	0	42.60	42.55	42.60	42.50	44.30	999,100	42,705,031	42.744	35.69	35.64	35.69	35.60	37.11	1,192,653	35.807	-1.05%
2018-10-09	0	43.05	42.95	43.05	42.80	43.80	1,634,469	70,356,725	43.046	36.06	35.98	36.06	35.85	36.69	1,951,111	36.060	-0.69%
2018-10-08	0	43.35	43.30	43.35	42.95	44.90	1,877,800	81,722,973	43.521	36.31	36.27	36.31	35.98	37.61	2,241,582	36.458	-0.80%
2018-10-05	0	43.70	43.70	43.75	43.35	44.40	2,091,944	92,080,065	44.017	36.61	36.61	36.65	36.31	37.19	2,497,212	36.873	-1.35%
2018-10-04	0	44.30	44.10	44.30	43.70	44.65	1,761,770	77,916,677	44.226	37.11	36.94	37.11	36.61	37.40	2,103,074	37.049	0.68%
2018-10-03	0	44.00	43.95	44.00	42.70	44.25	1,387,814	60,717,312	43.750	36.86	36.82	36.86	35.77	37.07	1,656,672	36.650	2.80%
2018-10-02	0	42.80	42.80	42.90	42.60	44.95	2,767,918	120,296,454	43.461	35.85	35.85	35.94	35.69	37.66	3,304,140	36.408	-4.25%
2018-09-28	0	44.70	44.60	44.70	44.45	46.00	1,796,209	80,529,298	44.833	37.45	37.36	37.45	37.24	38.53	2,144,184	37.557	-2.30%
2018-09-27	0	45.75	45.70	45.75	44.35	45.80	1,275,009	58,120,090	45.584	38.33	38.28	38.33	37.15	38.37	1,522,014	38.186	2.01%
2018-09-26	0	44.85	44.80	44.85	43.90	46.00	3,283,317	147,958,467	45.064	37.57	37.53	37.57	36.78	38.53	3,919,387	37.750	0.56%
2018-09-24	0	44.60	44.55	44.60	44.05	45.05	1,389,900	61,828,217	44.484	37.36	37.32	37.36	36.90	37.74	1,659,162	37.265	-1.00%
2018-09-21	0	45.05	45.05	45.10	44.35	45.20	2,156,375	96,968,494	44.968	37.74	37.74	37.78	37.15	37.86	2,574,125	37.670	0.78%
2018-09-20	0	44.70	44.70	44.75	44.05	45.30	1,260,660	56,211,903	44.589	37.45	37.45	37.49	36.90	37.95	1,504,885	37.353	-0.45%
2018-09-19	0	44.90	44.80	44.90	43.90	44.95	4,209,651	188,326,898	44.737	37.61	37.53	37.61	36.78	37.66	5,025,177	37.477	1.93%
2018-09-18	0	44.05	43.95	44.05	41.45	44.15	3,253,900	141,795,414	43.577	36.90	36.82	36.90	34.72	36.98	3,884,271	36.505	3.77%
2018-09-17	0	42.45	42.40	42.45	41.75	42.75	719,500	30,388,752	42.236	35.56	35.52	35.56	34.97	35.81	858,887	35.382	-0.12%
2018-09-14	0	42.50	42.45	42.50	41.95	42.95	918,039	39,042,734	42.528	35.60	35.56	35.60	35.14	35.98	1,095,889	35.627	0.71%
2018-09-13	0	42.20	42.20	42.25	40.10	42.30	3,098,217	129,493,219	41.796	35.35	35.35	35.39	33.59	35.44	3,698,428	35.013	5.11%
2018-09-12	0	40.15	40.10	40.15	40.05	41.10	2,896,900	116,815,977	40.324	33.63	33.59	33.63	33.55	34.43	3,458,110	33.780	-1.71%
2018-09-11	0	40.85	40.80	40.85	40.65	42.10	1,594,446	65,249,211	40.923	34.22	34.18	34.22	34.05	35.27	1,903,334	34.282	-2.51%
2018-09-10	0	41.90	41.85	41.90	41.40	42.30	2,224,300	93,249,347	41.923	35.10	35.06	35.10	34.68	35.44	2,655,209	35.119	-0.36%
2018-09-07	0	42.05	41.95	42.05	41.55	42.40	1,877,298	78,815,616	41.984	35.23	35.14	35.23	34.81	35.52	2,240,983	35.170	-0.36%
2018-09-06	0	42.20	42.15	42.20	41.65	43.60	1,492,675	63,413,655	42.483	35.35	35.31	35.35	34.89	36.52	1,781,848	35.589	-1.06%
2018-09-05	0	42.65	42.65	42.70	42.50	43.20	1,321,025	56,546,770	42.805	35.73	35.73	35.77	35.60	36.19	1,576,944	35.858	-0.81%
2018-09-04	0	43.00	42.95	43.00	42.00	43.20	1,742,716	74,713,104	42.872	36.02	35.98	36.02	35.18	36.19	2,080,328	35.914	2.38%
2018-09-03	0	42.00	41.95	42.00	40.80	43.00	1,230,423	51,127,430	41.553	35.18	35.14	35.18	34.18	36.02	1,468,790	34.809	-0.83%
2018-08-31	0	42.35	42.30	42.35	41.05	42.75	2,274,062	95,814,794	42.134	35.48	35.44	35.48	34.39	35.81	2,714,611	35.296	1.19%
2018-08-30	0	41.85	41.65	41.85	41.40	43.85	1,959,649	82,794,861	42.250	35.06	34.89	35.06	34.68	36.73	2,339,287	35.393	-2.79%
2018-08-29	0	43.05	42.80	43.05	42.10	43.05	1,810,000	77,268,362	42.690	36.06	35.85	36.06	35.27	36.06	2,160,647	35.762	1.06%
2018-08-28	0	42.60	42.40	42.60	41.35	42.60	1,929,350	81,392,539	42.187	35.69	35.52	35.69	34.64	35.69	2,303,119	35.340	2.40%
2018-08-27	0	41.60	41.60	41.70	40.55	42.40	4,190,334	174,692,800	41.689	34.85	34.85	34.93	33.97	35.52	5,002,118	34.924	1.71%
2018-08-24	0	40.90	40.90	40.95	40.25	41.35	2,737,429	111,476,866	40.723	34.26	34.26	34.30	33.72	34.64	3,267,745	34.114	-2.50%
2018-08-23	0	41.95	41.90	41.95	41.00	43.80	3,752,841	157,396,891	41.941	35.14	35.10	35.14	34.35	36.69	4,479,870	35.134	-1.87%
2018-08-22	0	42.75	42.60	42.75	41.35	42.75	2,779,703	117,405,040	42.237	35.81	35.69	35.81	34.64	35.81	3,318,209	35.382	1.42%
2018-08-21	0	42.15	42.10	42.15	40.75	42.35	4,854,754	202,946,667	41.804	35.31	35.27	35.31	34.14	35.48	5,795,254	35.019	1.93%
2018-08-20	0	41.35	41.30	41.35	40.30	44.15	9,163,182	381,957,737	41.684	34.64	34.60	34.64	33.76	36.98	10,938,344	34.919	-7.80%
2018-08-17	0	44.85	44.80	44.85	42.00	47.50	7,210,757	319,296,894	44.281	37.57	37.53	37.57	35.18	39.79	8,607,681	37.094	-4.06%
2018-08-16	0	46.75	46.75	46.80	45.95	47.75	3,123,200	146,311,376	46.847	39.16	39.16	39.20	38.49	40.00	3,728,250	39.244	0.43%
2018-08-15	0	46.55	46.50	46.55	46.00	47.50	4,673,538	218,265,549	46.702	39.00	38.95	39.00	38.53	39.79	5,578,932	39.123	-0.85%
2018-08-14	0	46.95	46.95	47.00	46.60	48.50	3,335,386	157,182,788	47.126	39.33	39.33	39.37	39.04	40.63	3,981,543	39.478	-2.49%
2018-08-13	0	48.15	48.15	48.25	46.50	48.70	3,627,793	173,220,989	47.748	40.34	40.34	40.42	38.95	40.80	4,330,597	39.999	1.80%
2018-08-10	0	47.30	47.30	47.45	47.10	48.45	3,224,345	153,406,432	47.578	39.62	39.62	39.75	39.46	40.59	3,848,990	39.856	-1.25%
2018-08-09	0	47.90	47.90	47.95	47.35	48.25	4,238,352	202,699,368	47.825	40.13	40.13	40.17	39.67	40.42	5,059,438	40.064	0.10%
2018-08-08	0	47.85	47.80	47.85	46.75	48.00	5,970,000	283,608,247	47.506	40.08	40.04	40.08	39.16	40.21	7,126,555	39.796	3.46%
2018-08-07	0	46.25	46.20	46.25	44.40	46.40	6,907,225	315,341,744	45.654	38.74	38.70	38.74	37.19	38.87	8,245,346	38.245	4.17%
2018-08-06	0	44.40	44.40	44.45	44.30	46.20	2,295,961	103,604,141	45.125	37.19	37.19	37.24	37.11	38.70	2,740,752	37.801	-0.78%
2018-08-03	0	44.75	44.75	44.80	44.65	46.00	3,242,913	146,347,786	45.128	37.49	37.49	37.53	37.40	38.53	3,871,155	37.805	-1.65%
2018-08-02	0	45.50	45.45	45.50	44.05	47.10	5,180,611	235,637,154	45.484	38.12	38.07	38.12	36.90	39.46	6,184,239	38.103	-2.78%
2018-08-01	0	46.80	46.75	46.80	46.50	48.00	4,637,961	217,661,349	46.930	39.20	39.16	39.20	38.95	40.21	5,536,463	39.314	-0.53%
2018-07-31	0	47.05	47.00	47.05	46.35	47.45	5,570,665	261,709,949	46.980	39.41	39.37	39.41	38.83	39.75	6,649,857	39.356	0.53%
2018-07-30	0	46.80	46.70	46.80	45.75	49.90	9,647,341	457,253,706	47.397	39.20	39.12	39.20	38.33	41.80	11,516,298	39.705	2.63%
2018-07-27	0	45.60	45.45	45.60	43.45	45.60	5,128,360	230,864,159	45.017	38.20	38.07	38.20	36.40	38.20	6,121,866	37.711	4.95%
2018-07-26	0	43.45	43.35	43.45	42.85	44.50	2,475,793	107,047,027	43.237	36.40	36.31	36.40	35.90	37.28	2,955,423	36.221	-1.03%
2018-07-25	0	43.90	43.90	43.95	43.35	44.75	5,616,072	247,513,312	44.072	36.78	36.78	36.82	36.31	37.49	6,704,061	36.920	-0.45%
2018-07-24	0	44.10	44.05	44.10	41.85	44.10	7,171,916	310,882,550	43.347	36.94	36.90	36.94	35.06	36.94	8,561,315	36.312	6.39%
2018-07-23	0	41.45	41.40	41.45	39.80	41.45	1,616,132	65,803,985	40.717	34.72	34.68	34.72	33.34	34.72	1,929,222	34.109	2.09%
2018-07-20	0	40.60	40.55	40.60	40.55	41.50	1,925,881	78,674,326	40.851	34.01	33.97	34.01	33.97	34.77	2,298,978	34.221	-1.22%
2018-07-19	0	41.10	41.05	41.10	41.05	41.95	1,306,805	53,950,473	41.284	34.43	34.39	34.43	34.39	35.14	1,559,969	34.584	-2.03%
2018-07-18	0	41.95	41.90	41.95	41.15	42.10	1,330,162	55,611,077	41.808	35.14	35.10	35.14	34.47	35.27	1,587,851	35.023	-0.59%
2018-07-17	0	42.20	42.10	42.20	41.45	42.35	3,051,691	127,899,327	41.911	35.35	35.27	35.35	34.72	35.48	3,642,888	35.109	1.69%
2018-07-16	0	41.50	41.40	41.50	40.90	41.50	2,335,056	96,395,454	41.282	34.77	34.68	34.77	34.26	34.77	2,787,421	34.582	1.97%
2018-07-13	0	40.70	40.65	40.70	40.25	41.45	2,472,893	100,799,406	40.762	34.09	34.05	34.09	33.72	34.72	2,951,961	34.147	-1.09%
2018-07-12	0	41.15	41.15	41.35	39.40	41.35	3,109,553	126,999,010	40.842	34.47	34.47	34.64	33.01	34.64	3,711,960	34.213	3.39%
2018-07-11	0	39.80	39.75	39.80	38.45	39.90	1,517,612	60,057,380	39.574	33.34	33.30	33.34	32.21	33.42	1,811,616	33.151	1.53%
2018-07-10	0	39.20	39.20	39.25	39.20	39.75	850,282	33,523,585	39.426	32.84	32.84	32.88	32.84	33.30	1,015,005	33.028	-0.38%
2018-07-09	0	39.35	39.30	39.35	39.15	40.00	2,590,700	102,070,580	39.399	32.96	32.92	32.96	32.80	33.51	3,092,590	33.005	0.90%
2018-07-06	0	39.00	38.95	39.00	38.25	39.30	3,060,188	118,906,281	38.856	32.67	32.63	32.67	32.04	32.92	3,653,031	32.550	0.26%
2018-07-05	0	38.90	38.80	38.90	38.00	38.90	4,263,505	164,488,040	38.580	32.59	32.50	32.59	31.83	32.59	5,089,464	32.319	3.05%
2018-07-04	0	37.75	37.75	37.80	37.35	38.40	1,242,107	47,045,856	37.876	31.62	31.62	31.67	31.29	32.17	1,482,738	31.729	0.94%
2018-07-03	0	37.40	37.35	37.40	36.40	37.90	3,263,773	121,330,407	37.175	31.33	31.29	31.33	30.49	31.75	3,896,056	31.142	0.27%
2018-06-29	0	37.30	37.20	37.30	36.75	37.50	1,852,900	68,878,525	37.173	31.25	31.16	31.25	30.79	31.41	2,211,858	31.141	1.63%
2018-06-28	0	36.70	36.65	36.70	36.00	37.30	2,117,525	77,279,023	36.495	30.74	30.70	30.74	30.16	31.25	2,527,748	30.572	0.96%
2018-06-27	0	36.35	36.30	36.35	36.20	38.00	1,478,287	54,405,272	36.803	30.45	30.41	30.45	30.33	31.83	1,764,672	30.830	-2.15%
2018-06-26	0	37.15	37.15	37.20	37.00	38.25	1,327,876	49,824,457	37.522	31.12	31.12	31.16	31.00	32.04	1,585,122	31.433	-2.49%
2018-06-25	0	38.10	38.10	38.15	38.00	39.45	2,375,508	91,785,078	38.638	31.92	31.92	31.96	31.83	33.05	2,835,710	32.368	0.66%
2018-06-22	0	37.85	37.85	37.95	37.50	38.20	1,602,500	60,685,512	37.869	31.71	31.71	31.79	31.41	32.00	1,912,949	31.724	0.53%
2018-06-21	0	37.65	37.60	37.65	36.05	38.25	5,992,809	226,162,411	37.739	31.54	31.50	31.54	30.20	32.04	7,153,782	31.614	2.59%
2018-06-20	0	36.70	36.60	36.70	36.20	37.00	2,335,890	85,507,990	36.606	30.74	30.66	30.74	30.33	31.00	2,788,417	30.665	0.41%
2018-06-19	0	36.55	36.55	36.60	36.30	37.70	4,429,055	163,604,693	36.939	30.62	30.62	30.66	30.41	31.58	5,287,086	30.944	-3.43%
2018-06-15	0	37.85	37.80	37.85	37.50	38.30	2,731,740	103,387,202	37.847	31.71	31.67	31.71	31.41	32.08	3,260,954	31.705	-0.79%
2018-06-14	0	38.15	38.15	38.20	38.00	38.80	1,758,431	67,327,829	38.289	31.96	31.96	32.00	31.83	32.50	2,099,088	32.075	-1.42%
2018-06-13	0	38.70	38.70	38.75	37.80	38.95	2,743,923	106,105,585	38.669	32.42	32.42	32.46	31.67	32.63	3,275,497	32.394	1.18%
2018-06-12	0	38.25	38.05	38.25	37.00	38.40	2,693,318	102,255,103	37.966	32.04	31.87	32.04	31.00	32.17	3,215,088	31.805	0.93%
2018-06-11	0	38.45	38.45	38.50	38.30	38.95	1,395,244	53,646,715	38.450	31.75	31.75	31.79	31.62	32.16	1,689,757	31.748	-0.39%
2018-06-08	0	38.60	38.60	38.70	38.50	39.40	2,018,589	78,514,124	38.896	31.87	31.87	31.95	31.79	32.53	2,444,680	32.116	-1.15%
2018-06-07	0	39.05	39.00	39.05	38.45	39.60	1,627,400	63,534,870	39.041	32.24	32.20	32.24	31.75	32.70	1,970,917	32.236	0.64%
2018-06-06	0	38.80	38.80	38.85	38.45	39.35	2,467,806	95,894,707	38.858	32.04	32.04	32.08	31.75	32.49	2,988,719	32.086	-0.39%
2018-06-05	0	38.95	38.95	39.00	38.95	39.70	2,041,126	79,798,310	39.095	32.16	32.16	32.20	32.16	32.78	2,471,974	32.281	-1.39%
2018-06-04	0	39.50	39.45	39.50	38.55	39.60	2,851,806	111,690,644	39.165	32.62	32.57	32.62	31.83	32.70	3,453,775	32.339	-0.38%
2018-06-01	0	39.65	39.60	39.65	38.15	39.65	18,162,600	714,430,104	39.335	32.74	32.70	32.74	31.50	32.74	21,996,423	32.479	0.38%
2018-05-31	0	39.50	39.45	39.50	38.85	39.50	3,320,025	130,383,805	39.272	32.62	32.57	32.62	32.08	32.62	4,020,827	32.427	2.20%
2018-05-30	0	38.65	38.60	38.65	38.40	39.00	3,319,300	128,254,609	38.639	31.91	31.87	31.91	31.71	32.20	4,019,949	31.905	-0.90%
2018-05-29	0	39.00	38.90	39.00	38.80	39.50	1,614,633	63,081,037	39.068	32.20	32.12	32.20	32.04	32.62	1,955,455	32.259	-1.39%
2018-05-28	0	39.55	39.50	39.55	38.55	39.70	1,382,643	54,529,874	39.439	32.66	32.62	32.66	31.83	32.78	1,674,496	32.565	1.93%
2018-05-25	0	38.80	38.80	38.85	38.70	39.30	3,216,146	125,381,854	38.985	32.04	32.04	32.08	31.95	32.45	3,895,021	32.190	-1.15%
2018-05-24	0	39.25	39.15	39.25	38.20	39.85	3,730,000	146,057,302	39.157	32.41	32.33	32.41	31.54	32.90	4,517,341	32.333	2.08%
2018-05-23	0	38.45	38.45	38.50	38.45	39.55	1,888,000	73,201,619	38.772	31.75	31.75	31.79	31.75	32.66	2,286,525	32.014	-2.78%
2018-05-21	0	39.55	39.55	39.60	39.45	40.20	1,234,701	49,063,692	39.737	32.66	32.66	32.70	32.57	33.19	1,495,326	32.811	0.76%
2018-05-18	0	39.25	39.25	39.30	39.05	40.20	2,195,164	86,293,521	39.311	32.41	32.41	32.45	32.24	33.19	2,658,527	32.459	-1.88%
2018-05-17	0	40.00	39.95	40.00	39.60	41.00	1,770,943	70,717,813	39.932	33.03	32.99	33.03	32.70	33.85	2,144,760	32.972	-1.84%
2018-05-16	0	40.75	40.70	40.75	40.30	41.30	2,027,647	82,599,603	40.737	33.65	33.61	33.65	33.28	34.10	2,455,650	33.637	-0.85%
2018-05-15	0	41.10	41.10	41.15	40.60	42.00	2,724,938	111,724,639	41.001	33.94	33.94	33.98	33.52	34.68	3,300,127	33.855	-1.56%
2018-05-14	0	41.75	41.70	41.75	39.95	41.95	2,187,900	90,804,126	41.503	34.47	34.43	34.47	32.99	34.64	2,649,729	34.269	1.33%
2018-05-11	0	41.20	41.20	41.25	40.95	41.60	1,890,574	78,047,114	41.282	34.02	34.02	34.06	33.81	34.35	2,289,643	34.087	0.49%
2018-05-10	0	41.00	41.00	41.05	40.80	41.35	1,054,170	43,285,097	41.061	33.85	33.85	33.90	33.69	34.14	1,276,688	33.904	0.24%
2018-05-09	0	40.90	40.85	40.90	40.45	41.35	1,445,600	59,302,160	41.023	33.77	33.73	33.77	33.40	34.14	1,750,742	33.873	1.36%
2018-05-08	0	40.35	40.30	40.35	40.30	41.60	2,314,376	94,082,489	40.651	33.32	33.28	33.32	33.28	34.35	2,802,902	33.566	-2.54%
2018-05-07	0	41.40	41.40	41.45	39.60	41.70	3,982,300	163,545,585	41.068	34.18	34.18	34.23	32.70	34.43	4,822,897	33.910	1.72%
2018-05-04	0	40.70	40.65	40.70	40.50	41.25	3,747,900	152,957,090	40.811	33.61	33.56	33.61	33.44	34.06	4,539,019	33.698	-0.49%
2018-05-03	0	40.90	40.90	40.95	40.15	41.20	4,469,726	181,859,491	40.687	33.77	33.77	33.81	33.15	34.02	5,413,211	33.595	-1.33%
2018-05-02	0	41.45	41.45	41.50	40.85	41.60	2,405,470	99,515,614	41.371	34.23	34.23	34.27	33.73	34.35	2,913,225	34.160	-0.96%
2018-04-30	0	41.85	41.85	42.00	39.20	42.15	4,717,261	195,121,423	41.363	34.56	34.56	34.68	32.37	34.80	5,712,996	34.154	7.72%
2018-04-27	0	38.85	38.80	38.85	38.15	38.90	2,699,600	104,108,920	38.565	32.08	32.04	32.08	31.50	32.12	3,269,441	31.843	1.70%
2018-04-26	0	38.20	38.10	38.20	37.80	39.15	3,635,800	139,578,740	38.390	31.54	31.46	31.54	31.21	32.33	4,403,257	31.699	-2.43%
2018-04-25	0	39.15	39.10	39.15	38.60	39.40	3,176,900	124,039,022	39.044	32.33	32.29	32.33	31.87	32.53	3,847,491	32.239	-0.25%
2018-04-24	0	39.25	39.25	39.30	38.35	39.30	3,188,500	124,188,005	38.949	32.41	32.41	32.45	31.67	32.45	3,861,539	32.160	1.42%
2018-04-23	0	38.70	38.65	38.70	38.10	39.05	4,169,558	161,297,230	38.684	31.95	31.91	31.95	31.46	32.24	5,049,682	31.942	1.71%
2018-04-20	0	38.05	38.00	38.05	37.45	38.30	3,419,468	129,763,156	37.948	31.42	31.38	31.42	30.92	31.62	4,141,261	31.334	-1.68%
2018-04-19	0	38.70	38.70	38.75	38.00	39.25	2,128,123	82,111,063	38.584	31.95	31.95	32.00	31.38	32.41	2,577,334	31.859	2.38%
2018-04-18	0	37.80	37.80	37.85	37.45	38.50	1,858,514	70,360,066	37.858	31.21	31.21	31.25	30.92	31.79	2,250,815	31.260	0.40%
2018-04-17	0	37.65	37.65	37.70	37.55	38.35	2,315,660	87,620,429	37.838	31.09	31.09	31.13	31.01	31.67	2,804,457	31.243	-0.26%
2018-04-16	0	37.75	37.75	37.80	37.60	38.70	1,495,986	56,785,027	37.958	31.17	31.17	31.21	31.05	31.95	1,811,764	31.342	-2.20%
2018-04-13	0	38.60	38.60	38.65	38.10	39.10	2,322,789	89,260,725	38.428	31.87	31.87	31.91	31.46	32.29	2,813,091	31.730	-0.90%
2018-04-12	0	38.95	38.90	38.95	38.35	39.60	2,011,877	77,819,025	38.680	32.16	32.12	32.16	31.67	32.70	2,436,551	31.938	-0.89%
2018-04-11	0	39.30	39.25	39.30	39.05	40.15	1,757,327	69,496,291	39.547	32.45	32.41	32.45	32.24	33.15	2,128,269	32.654	0.38%
2018-04-10	0	39.15	39.10	39.15	38.50	39.65	3,191,273	124,686,200	39.071	32.33	32.29	32.33	31.79	32.74	3,864,898	32.261	-1.26%
2018-04-09	0	39.65	39.60	39.65	38.90	40.00	1,640,479	64,895,329	39.559	32.74	32.70	32.74	32.12	33.03	1,986,757	32.664	0.38%
2018-04-06	0	39.50	39.45	39.50	39.10	39.90	1,852,915	73,077,859	39.439	32.62	32.57	32.62	32.29	32.95	2,244,035	32.565	1.02%
2018-04-04	0	39.10	39.10	39.15	39.00	39.80	3,041,244	119,519,337	39.299	32.29	32.29	32.33	32.20	32.86	3,683,200	32.450	-1.76%
2018-04-03	0	39.80	39.80	39.85	37.10	40.00	3,420,359	133,403,331	39.003	32.86	32.86	32.90	30.63	33.03	4,142,340	32.205	4.74%
2018-03-29	0	38.00	37.95	38.00	37.65	39.05	3,129,539	119,249,440	38.104	31.38	31.34	31.38	31.09	32.24	3,790,133	31.463	-0.65%
2018-03-28	0	38.25	38.20	38.25	38.05	39.35	4,177,292	160,693,296	38.468	31.58	31.54	31.58	31.42	32.49	5,059,049	31.764	-1.92%
2018-03-27	0	39.00	38.95	39.00	38.45	40.10	2,406,678	93,918,898	39.024	32.20	32.16	32.20	31.75	33.11	2,914,688	32.223	-1.14%
2018-03-26	0	39.45	39.45	39.50	38.55	39.90	2,605,102	102,757,649	39.445	32.57	32.57	32.62	31.83	32.95	3,154,996	32.570	0.77%
2018-03-23	0	39.15	39.10	39.15	38.00	39.30	5,394,160	209,867,304	38.906	32.33	32.29	32.33	31.38	32.45	6,532,777	32.125	-1.01%
2018-03-22	0	39.55	39.50	39.55	39.20	41.05	3,278,844	130,993,615	39.951	32.66	32.62	32.66	32.37	33.90	3,970,953	32.988	-2.22%
2018-03-21	0	40.45	40.40	40.45	40.35	41.40	1,885,000	77,115,047	40.910	33.40	33.36	33.40	33.32	34.18	2,282,892	33.780	-0.37%
2018-03-20	0	40.60	40.55	40.60	40.10	40.80	2,679,600	108,437,461	40.468	33.52	33.48	33.52	33.11	33.69	3,245,219	33.415	-0.12%
2018-03-19	0	40.65	40.60	40.65	40.35	40.95	2,765,980	112,424,339	40.645	33.56	33.52	33.56	33.32	33.81	3,349,832	33.561	-0.73%
2018-03-16	0	40.95	40.95	41.00	40.80	41.65	2,978,805	122,390,074	41.087	33.81	33.81	33.85	33.69	34.39	3,607,581	33.926	-1.68%
2018-03-15	0	41.65	41.65	41.70	41.50	42.15	2,015,992	84,096,943	41.715	34.39	34.39	34.43	34.27	34.80	2,441,534	34.444	-2.12%
2018-03-14	0	42.55	42.55	42.60	42.20	43.50	1,267,687	54,044,795	42.633	35.13	35.13	35.18	34.84	35.92	1,535,275	35.202	-2.74%
2018-03-13	0	43.75	43.60	43.75	43.25	43.95	3,019,131	131,589,644	43.585	36.12	36.00	36.12	35.71	36.29	3,656,419	35.989	0.34%
2018-03-12	0	43.60	43.60	43.70	42.95	44.00	2,236,903	97,664,276	43.660	36.00	36.00	36.08	35.46	36.33	2,709,076	36.051	0.93%
2018-03-09	0	43.20	43.15	43.20	42.75	43.30	2,524,500	108,738,281	43.073	35.67	35.63	35.67	35.30	35.75	3,057,380	35.566	1.41%
2018-03-08	0	42.60	42.55	42.60	42.45	43.10	2,329,700	99,736,580	42.811	35.18	35.13	35.18	35.05	35.59	2,821,461	35.349	-0.35%
2018-03-07	0	42.75	42.65	42.75	42.20	43.10	2,404,660	102,632,796	42.681	35.30	35.22	35.30	34.84	35.59	2,912,244	35.242	0.00%
2018-03-06	0	42.75	42.65	42.75	42.15	43.65	1,904,000	81,146,965	42.619	35.30	35.22	35.30	34.80	36.04	2,305,903	35.191	0.59%
2018-03-05	0	42.50	42.40	42.50	42.00	43.05	2,444,516	103,657,765	42.404	35.09	35.01	35.09	34.68	35.55	2,960,513	35.013	-0.70%
2018-03-02	0	42.80	42.80	42.85	42.15	42.95	2,385,400	101,912,034	42.723	35.34	35.34	35.38	34.80	35.46	2,888,918	35.277	-0.35%
2018-03-01	0	42.95	42.90	42.95	42.10	43.30	3,165,500	135,832,555	42.910	35.46	35.42	35.46	34.76	35.75	3,833,684	35.431	1.30%
2018-02-28	0	42.40	42.40	42.45	42.05	43.95	2,692,384	114,405,943	42.492	35.01	35.01	35.05	34.72	36.29	3,260,701	35.086	-2.97%
2018-02-27	0	43.70	43.65	43.70	43.25	44.05	2,316,920	101,047,328	43.613	36.08	36.04	36.08	35.71	36.37	2,805,983	36.011	1.16%
2018-02-26	0	43.20	43.20	43.35	42.70	43.80	1,939,600	84,110,468	43.365	35.67	35.67	35.79	35.26	36.17	2,349,017	35.807	0.12%
2018-02-23	0	43.15	43.10	43.15	42.10	43.40	1,815,517	77,987,306	42.956	35.63	35.59	35.63	34.76	35.84	2,198,742	35.469	3.11%
2018-02-22	0	41.85	41.85	41.90	41.80	43.20	3,618,370	152,908,292	42.259	34.56	34.56	34.60	34.51	35.67	4,382,148	34.893	-4.34%
2018-02-21	0	43.75	43.70	43.75	42.00	43.90	2,569,355	111,453,978	43.378	36.12	36.08	36.12	34.68	36.25	3,111,703	35.818	1.74%
2018-02-20	0	43.00	43.00	43.05	41.60	43.15	3,683,000	157,269,994	42.702	35.51	35.51	35.55	34.35	35.63	4,460,420	35.259	1.78%
2018-02-15	0	42.25	42.25	42.35	41.40	43.30	3,699,819	155,043,477	41.906	34.89	34.89	34.97	34.18	35.75	4,480,789	34.602	0.48%
2018-02-14	0	42.05	42.05	42.10	41.40	43.60	3,054,490	128,510,905	42.073	34.72	34.72	34.76	34.18	36.00	3,699,242	34.740	-2.44%
2018-02-13	0	43.10	43.10	43.15	42.60	44.30	5,845,199	254,177,916	43.485	35.59	35.59	35.63	35.18	36.58	7,079,023	35.906	1.29%
2018-02-12	0	42.55	42.55	42.60	40.50	43.00	6,883,610	291,491,762	42.346	35.13	35.13	35.18	33.44	35.51	8,336,626	34.965	5.32%
2018-02-09	0	40.40	40.40	40.45	40.10	41.45	6,933,722	280,482,943	40.452	33.36	33.36	33.40	33.11	34.23	8,397,315	33.402	-1.94%
2018-02-08	0	41.20	41.20	41.25	40.05	41.45	3,703,704	151,969,441	41.032	34.02	34.02	34.06	33.07	34.23	4,485,494	33.880	3.00%
2018-02-07	0	40.00	39.95	40.00	39.80	42.00	5,100,986	205,913,085	40.367	33.03	32.99	33.03	32.86	34.68	6,177,719	33.332	-2.56%
2018-02-06	0	41.05	41.05	41.10	39.90	41.65	8,059,680	328,654,390	40.778	33.90	33.90	33.94	32.95	34.39	9,760,944	33.670	-2.73%
2018-02-05	0	42.20	42.15	42.20	42.10	43.60	6,091,110	258,810,522	42.490	34.84	34.80	34.84	34.76	36.00	7,376,842	35.084	-3.32%
2018-02-02	0	43.65	43.55	43.65	42.15	43.75	6,620,272	287,011,589	43.353	36.04	35.96	36.04	34.80	36.12	8,017,701	35.797	2.83%
2018-02-01	0	42.45	42.40	42.45	42.20	44.05	5,950,553	255,637,028	42.960	35.05	35.01	35.05	34.84	36.37	7,206,616	35.473	-1.96%
2018-01-31	0	43.30	43.25	43.30	42.90	43.95	5,851,567	254,228,471	43.446	35.75	35.71	35.75	35.42	36.29	7,086,735	35.874	1.17%
2018-01-30	0	42.80	42.75	42.80	42.65	44.40	6,548,362	282,858,047	43.195	35.34	35.30	35.34	35.22	36.66	7,930,612	35.667	-2.73%
2018-01-29	0	44.00	43.95	44.00	44.00	45.90	6,459,876	286,993,680	44.427	36.33	36.29	36.33	36.33	37.90	7,823,448	36.684	-3.08%
2018-01-26	0	45.40	45.40	45.45	45.30	46.40	2,944,605	134,484,996	45.672	37.49	37.49	37.53	37.40	38.31	3,566,162	37.711	-0.22%
2018-01-25	0	45.50	45.50	45.65	45.40	47.15	3,915,042	179,217,420	45.777	37.57	37.57	37.69	37.49	38.93	4,741,442	37.798	-3.29%
2018-01-24	0	47.05	47.05	47.10	45.80	47.30	5,663,900	263,896,956	46.593	38.85	38.85	38.89	37.82	39.06	6,859,455	38.472	1.18%
2018-01-23	0	46.50	46.45	46.50	45.90	47.55	5,082,500	235,714,227	46.378	38.40	38.35	38.40	37.90	39.26	6,155,331	38.294	-1.17%
2018-01-22	0	47.05	47.00	47.05	46.35	47.55	5,209,500	244,863,387	47.003	38.85	38.81	38.85	38.27	39.26	6,309,139	38.811	-0.84%
2018-01-19	0	47.45	47.35	47.45	46.10	47.75	6,798,909	321,641,568	47.308	39.18	39.10	39.18	38.07	39.43	8,234,046	39.062	2.93%
2018-01-18	0	46.10	46.05	46.10	45.90	47.45	6,842,977	316,989,316	46.323	38.07	38.02	38.07	37.90	39.18	8,287,416	38.249	-2.85%
2018-01-17	0	47.45	47.35	47.45	46.45	48.45	3,417,400	161,285,419	47.195	39.18	39.10	39.18	38.35	40.01	4,138,756	38.970	-1.04%
2018-01-16	0	47.95	47.95	48.00	46.95	48.45	3,962,300	189,591,558	47.849	39.59	39.59	39.63	38.77	40.01	4,798,676	39.509	1.05%
2018-01-15	0	47.45	47.40	47.45	47.00	49.25	4,967,702	236,831,520	47.674	39.18	39.14	39.18	38.81	40.67	6,016,301	39.365	-0.94%
2018-01-12	0	47.90	47.90	47.95	47.60	49.15	9,368,908	452,142,712	48.260	39.55	39.55	39.59	39.30	40.58	11,346,529	39.849	-1.84%
2018-01-11	0	48.80	48.75	48.80	48.65	50.85	4,955,058	243,264,414	49.094	40.29	40.25	40.29	40.17	41.99	6,000,988	40.537	-3.65%
2018-01-10	0	50.65	50.65	50.80	50.65	51.50	3,434,931	175,151,856	50.991	41.82	41.82	41.95	41.82	42.52	4,159,988	42.104	-2.41%
2018-01-09	0	51.90	51.75	51.90	50.45	52.20	6,672,829	343,347,722	51.455	42.85	42.73	42.85	41.66	43.10	8,081,352	42.486	0.78%
2018-01-08	0	51.50	51.45	51.50	51.15	53.25	3,879,900	201,088,328	51.828	42.52	42.48	42.52	42.23	43.97	4,698,882	42.795	-3.20%
2018-01-05	0	53.20	53.00	53.20	52.30	53.25	2,690,143	142,331,289	52.908	43.93	43.76	43.93	43.18	43.97	3,257,987	43.687	0.57%
2018-01-04	0	52.90	52.80	52.90	52.30	53.30	3,918,908	206,664,393	52.735	43.68	43.60	43.68	43.18	44.01	4,746,124	43.544	1.05%
2018-01-03	0	52.35	52.30	52.35	51.10	52.65	4,901,369	255,423,731	52.113	43.23	43.18	43.23	42.19	43.47	5,935,966	43.030	2.65%
2018-01-02	0	51.00	50.95	51.00	50.80	52.90	4,673,147	241,153,667	51.604	42.11	42.07	42.11	41.95	43.68	5,659,571	42.610	0.29%
2017-12-29	0	50.85	50.85	50.90	50.25	51.95	2,835,098	144,516,210	50.974	41.99	41.99	42.03	41.49	42.90	3,433,540	42.090	-2.02%
2017-12-28	0	51.90	51.90	51.95	50.85	53.35	2,721,171	141,579,276	52.029	42.85	42.85	42.90	41.99	44.05	3,295,565	42.961	0.97%
2017-12-27	0	51.40	51.40	51.50	51.05	53.40	3,858,278	199,923,145	51.817	42.44	42.44	42.52	42.15	44.09	4,672,696	42.785	1.48%
2017-12-22	0	50.65	50.65	50.70	50.10	51.30	1,793,327	90,771,918	50.616	41.82	41.82	41.86	41.37	42.36	2,171,868	41.794	0.20%
2017-12-21	0	50.55	50.55	50.65	49.15	51.50	2,349,707	119,335,321	50.787	41.74	41.74	41.82	40.58	42.52	2,845,691	41.935	-0.59%
2017-12-20	0	50.85	50.85	50.90	49.50	51.30	3,759,199	189,842,238	50.501	41.99	41.99	42.03	40.87	42.36	4,552,703	41.699	2.73%
2017-12-19	0	49.50	49.45	49.50	48.90	50.25	3,124,379	154,616,658	49.487	40.87	40.83	40.87	40.38	41.49	3,783,883	40.862	1.02%
2017-12-18	0	49.00	48.95	49.00	47.95	49.60	3,374,783	165,453,589	49.026	40.46	40.42	40.46	39.59	40.96	4,087,144	40.481	2.19%
2017-12-15	0	47.95	47.85	47.95	46.70	48.30	4,655,333	222,187,605	47.728	39.59	39.51	39.59	38.56	39.88	5,637,996	39.409	1.91%
2017-12-14	0	47.05	47.00	47.05	46.20	47.30	2,503,141	117,453,073	46.922	38.85	38.81	38.85	38.15	39.06	3,031,512	38.744	1.29%
2017-12-13	0	46.45	46.40	46.45	44.90	47.10	3,149,300	146,220,735	46.430	38.35	38.31	38.35	37.07	38.89	3,814,065	38.337	3.68%
2017-12-12	0	44.80	44.80	44.90	44.80	46.00	1,285,641	58,053,210	45.155	36.99	36.99	37.07	36.99	37.98	1,557,018	37.285	-0.44%
2017-12-11	0	45.00	45.00	45.10	44.90	45.70	2,642,300	119,373,652	45.178	37.16	37.16	37.24	37.07	37.73	3,200,046	37.304	3.09%
2017-12-08	0	43.65	43.65	43.70	42.80	44.35	1,816,400	79,324,820	43.671	36.04	36.04	36.08	35.34	36.62	2,199,812	36.060	2.11%
2017-12-07	0	42.75	42.75	42.80	42.65	43.85	1,230,928	52,940,511	43.009	35.30	35.30	35.34	35.22	36.21	1,490,756	35.513	-1.84%
2017-12-06	0	43.55	43.55	43.60	43.50	45.20	1,775,736	77,963,632	43.905	35.96	35.96	36.00	35.92	37.32	2,150,564	36.253	-2.90%
2017-12-05	0	44.85	44.75	44.85	44.55	45.60	1,587,446	71,484,140	45.031	37.03	36.95	37.03	36.79	37.65	1,922,529	37.182	0.00%
2017-12-04	0	44.85	44.80	44.85	44.30	46.00	1,600,560	72,142,222	45.073	37.03	36.99	37.03	36.58	37.98	1,938,412	37.217	-0.22%
2017-12-01	0	44.95	44.95	45.10	44.45	45.80	1,227,801	55,057,904	44.843	37.12	37.12	37.24	36.70	37.82	1,486,969	37.027	0.22%
2017-11-30	0	44.85	44.85	44.90	44.45	45.70	2,537,963	114,480,505	45.107	37.03	37.03	37.07	36.70	37.73	3,073,685	37.245	-0.55%
2017-11-29	0	45.10	45.10	45.15	44.65	46.10	2,057,490	92,822,873	45.115	37.24	37.24	37.28	36.87	38.07	2,491,792	37.251	-1.53%
2017-11-28	0	45.80	45.80	45.90	45.15	46.45	2,507,300	114,849,809	45.806	37.82	37.82	37.90	37.28	38.35	3,036,549	37.822	-1.19%
2017-11-27	0	46.35	46.30	46.35	45.65	47.40	2,378,400	110,594,232	46.499	38.27	38.23	38.27	37.69	39.14	2,880,441	38.395	-0.32%
2017-11-24	0	46.50	46.45	46.50	44.05	46.95	3,585,640	165,515,935	46.161	38.40	38.35	38.40	36.37	38.77	4,342,509	38.115	4.85%
2017-11-23	0	44.35	44.35	44.40	44.15	45.25	2,149,867	96,151,064	44.724	36.62	36.62	36.66	36.45	37.36	2,603,668	36.929	-0.22%
2017-11-22	0	44.45	44.45	44.50	43.60	45.00	2,144,980	95,338,077	44.447	36.70	36.70	36.74	36.00	37.16	2,597,750	36.700	2.30%
2017-11-21	0	43.45	43.40	43.45	43.00	43.95	1,848,031	80,176,909	43.385	35.88	35.84	35.88	35.51	36.29	2,238,120	35.823	0.46%
2017-11-20	0	43.25	43.25	43.30	42.80	44.15	3,302,400	142,799,299	43.241	35.71	35.71	35.75	35.34	36.45	3,999,482	35.704	-1.82%
2017-11-17	0	44.05	44.05	44.10	43.80	45.55	3,150,332	140,130,108	44.481	36.37	36.37	36.41	36.17	37.61	3,815,315	36.728	-2.44%
2017-11-16	0	45.15	45.15	45.25	44.75	46.00	2,434,300	110,067,927	45.215	37.28	37.28	37.36	36.95	37.98	2,948,140	37.335	-0.88%
2017-11-15	0	45.55	45.50	45.55	45.40	46.70	2,754,881	126,452,888	45.901	37.61	37.57	37.61	37.49	38.56	3,336,391	37.901	-1.73%
2017-11-14	0	46.35	46.30	46.35	45.20	46.60	2,370,082	109,759,090	46.310	38.27	38.23	38.27	37.32	38.48	2,870,367	38.239	2.21%
2017-11-13	0	45.35	45.35	45.40	44.60	46.10	2,608,069	118,765,943	45.538	37.45	37.45	37.49	36.83	38.07	3,158,589	37.601	1.57%
2017-11-10	0	44.65	44.65	44.70	44.50	45.20	1,496,583	67,025,895	44.786	36.87	36.87	36.91	36.74	37.32	1,812,487	36.980	-0.78%
2017-11-09	0	45.00	45.00	45.05	44.45	45.55	1,587,800	71,492,324	45.026	37.16	37.16	37.20	36.70	37.61	1,922,958	37.178	0.33%
2017-11-08	0	44.85	44.85	44.90	44.80	45.85	1,894,282	85,422,367	45.095	37.03	37.03	37.07	36.99	37.86	2,294,133	37.235	-0.88%
2017-11-07	0	45.25	45.25	45.35	44.65	45.60	2,016,191	90,930,806	45.100	37.36	37.36	37.45	36.87	37.65	2,441,775	37.240	-0.33%
2017-11-06	0	45.40	45.40	45.50	44.30	46.55	2,242,490	101,560,899	45.289	37.49	37.49	37.57	36.58	38.44	2,715,842	37.396	-1.73%
2017-11-03	0	46.20	46.15	46.20	45.40	46.55	1,439,004	66,148,523	45.968	38.15	38.11	38.15	37.49	38.44	1,742,754	37.956	0.00%
2017-11-02	0	46.20	46.20	46.30	45.65	46.55	1,620,200	74,828,742	46.185	38.15	38.15	38.23	37.69	38.44	1,962,197	38.135	1.65%
2017-11-01	0	45.45	45.45	45.60	45.20	46.60	1,591,212	72,563,818	45.603	37.53	37.53	37.65	37.32	38.48	1,927,090	37.655	-0.44%
2017-10-31	0	45.65	45.65	45.80	45.40	46.20	2,071,432	95,064,875	45.893	37.69	37.69	37.82	37.49	38.15	2,508,677	37.894	0.77%
2017-10-30	0	45.30	45.30	45.35	45.20	46.45	1,104,800	50,401,585	45.621	37.40	37.40	37.45	37.32	38.35	1,338,005	37.669	-0.55%
2017-10-27	0	45.55	45.55	45.70	45.10	46.30	1,866,983	85,070,485	45.566	37.61	37.61	37.73	37.24	38.23	2,261,072	37.624	0.33%
2017-10-26	0	45.40	45.35	45.40	45.00	46.20	3,370,500	153,371,804	45.504	37.49	37.45	37.49	37.16	38.15	4,081,956	37.573	-1.20%
2017-10-25	0	45.95	45.95	46.00	43.55	46.20	4,237,678	191,733,129	45.245	37.94	37.94	37.98	35.96	38.15	5,132,181	37.359	5.51%
2017-10-24	0	43.55	43.55	43.60	43.40	45.35	5,507,736	243,128,002	44.143	35.96	35.96	36.00	35.84	37.45	6,670,327	36.449	-2.02%
2017-10-23	0	44.45	44.45	44.50	44.00	46.05	6,713,051	298,369,051	44.446	36.70	36.70	36.74	36.33	38.02	8,130,064	36.699	-7.01%
2017-10-20	0	47.80	47.80	47.85	46.60	48.25	1,455,877	69,301,213	47.601	39.47	39.47	39.51	38.48	39.84	1,763,188	39.304	3.02%
2017-10-19	0	46.40	46.40	46.45	46.25	47.90	3,081,220	145,039,245	47.072	38.31	38.31	38.35	38.19	39.55	3,731,614	38.868	-0.54%
2017-10-18	0	46.65	46.65	46.70	46.65	48.35	2,841,547	133,881,440	47.116	38.52	38.52	38.56	38.52	39.92	3,441,350	38.904	-3.22%
2017-10-17	0	48.20	48.15	48.20	46.80	48.35	2,360,910	112,770,123	47.766	39.80	39.76	39.80	38.64	39.92	2,859,259	39.440	0.84%
2017-10-16	0	47.80	47.80	47.85	47.15	48.10	2,770,606	132,331,856	47.763	39.47	39.47	39.51	38.93	39.72	3,355,435	39.438	1.59%
2017-10-13	0	47.05	47.00	47.05	45.05	47.30	2,282,000	106,690,887	46.753	38.85	38.81	38.85	37.20	39.06	2,763,692	38.604	3.75%
2017-10-12	0	45.35	45.35	45.50	45.20	45.95	1,596,450	72,699,293	45.538	37.45	37.45	37.57	37.32	37.94	1,933,434	37.601	-0.66%
2017-10-11	0	45.65	45.55	45.65	45.05	45.90	2,128,180	97,020,260	45.588	37.69	37.61	37.69	37.20	37.90	2,577,403	37.643	0.88%
2017-10-10	0	45.25	45.20	45.25	44.75	46.00	1,389,600	62,782,419	45.180	37.36	37.32	37.36	36.95	37.98	1,682,921	37.306	-0.33%
2017-10-09	0	45.40	45.35	45.40	44.80	45.45	1,202,149	54,390,679	45.245	37.49	37.45	37.49	36.99	37.53	1,455,903	37.359	-0.98%
2017-10-06	0	45.85	45.80	45.85	44.70	46.25	1,956,200	89,347,845	45.674	37.86	37.82	37.86	36.91	38.19	2,369,121	37.713	2.57%
2017-10-04	0	44.70	44.70	44.85	44.25	45.20	983,500	44,002,368	44.741	36.91	36.91	37.03	36.54	37.32	1,191,100	36.943	-0.78%
2017-10-03	0	45.05	45.05	45.15	43.25	45.15	2,670,400	119,338,054	44.689	37.20	37.20	37.28	35.71	37.28	3,234,077	36.900	2.97%
2017-09-29	0	43.75	43.75	43.85	43.55	44.10	1,570,600	68,802,420	43.806	36.12	36.12	36.21	35.96	36.41	1,902,128	36.171	-0.46%
2017-09-28	0	43.95	43.95	44.00	43.35	44.20	1,403,055	61,636,928	43.931	36.29	36.29	36.33	35.79	36.50	1,699,217	36.274	-0.23%
2017-09-27	0	44.05	44.05	44.10	42.75	44.35	2,384,300	105,051,047	44.059	36.37	36.37	36.41	35.30	36.62	2,887,586	36.380	1.61%
2017-09-26	0	43.35	43.30	43.35	42.10	43.50	1,920,447	83,060,944	43.251	35.79	35.75	35.79	34.76	35.92	2,325,821	35.713	1.40%
2017-09-25	0	42.75	42.70	42.75	42.00	43.30	3,253,715	139,043,858	42.734	35.30	35.26	35.30	34.68	35.75	3,940,520	35.286	-1.95%
2017-09-22	0	43.60	43.60	43.65	43.10	43.90	1,847,492	80,381,516	43.508	36.00	36.00	36.04	35.59	36.25	2,237,467	35.925	-0.34%
2017-09-21	0	43.75	43.75	43.80	43.30	44.10	2,218,800	97,168,662	43.793	36.12	36.12	36.17	35.75	36.41	2,687,152	36.160	0.57%
2017-09-20	0	43.50	43.50	43.55	43.10	43.80	4,621,099	200,698,077	43.431	35.92	35.92	35.96	35.59	36.17	5,596,536	35.861	0.23%
2017-09-19	0	43.40	43.35	43.40	43.10	43.95	2,340,138	101,672,547	43.447	35.84	35.79	35.84	35.59	36.29	2,834,102	35.875	-0.91%
2017-09-18	0	43.80	43.80	43.90	43.60	44.20	3,419,650	150,128,327	43.902	36.17	36.17	36.25	36.00	36.50	4,141,481	36.250	0.00%
2017-09-15	0	43.80	43.75	43.80	42.70	44.00	3,037,000	131,548,030	43.315	36.17	36.12	36.17	35.26	36.33	3,678,060	35.766	0.00%
2017-09-14	0	43.80	43.70	43.80	43.00	44.35	6,514,057	284,805,917	43.722	36.17	36.08	36.17	35.51	36.62	7,889,066	36.101	2.58%
2017-09-13	0	42.70	42.65	42.70	41.70	42.80	4,017,600	170,675,228	42.482	35.26	35.22	35.26	34.43	35.34	4,865,649	35.078	3.14%
2017-09-12	0	41.40	41.40	41.45	41.15	42.30	1,115,100	46,152,493	41.389	34.18	34.18	34.23	33.98	34.93	1,350,479	34.175	-1.78%
2017-09-11	0	42.15	42.15	42.20	42.05	42.75	2,649,500	112,019,251	42.279	34.80	34.80	34.84	34.72	35.30	3,208,765	34.910	0.84%
2017-09-08	0	41.80	41.75	41.80	41.20	42.00	1,593,248	66,436,265	41.699	34.51	34.47	34.51	34.02	34.68	1,929,556	34.431	0.12%
2017-09-07	0	41.75	41.75	41.80	41.00	42.55	5,166,700	216,764,932	41.954	34.47	34.47	34.51	33.85	35.13	6,257,304	34.642	0.85%
2017-09-06	0	41.40	41.35	41.40	40.00	41.45	2,812,473	114,877,813	40.846	34.18	34.14	34.18	33.03	34.23	3,406,139	33.727	2.48%
2017-09-05	0	40.40	40.35	40.40	39.95	41.05	2,933,703	118,215,338	40.296	33.36	33.32	33.36	32.99	33.90	3,552,959	33.272	-1.46%
2017-09-04	0	41.00	41.00	41.05	40.70	41.60	1,707,075	70,008,138	41.011	33.85	33.85	33.90	33.61	34.35	2,067,410	33.863	-0.12%
2017-09-01	0	41.05	41.00	41.05	40.20	41.30	2,716,900	111,226,785	40.939	33.90	33.85	33.90	33.19	34.10	3,290,392	33.804	0.24%
2017-08-31	0	40.95	40.90	40.95	40.70	41.70	2,566,445	105,085,125	40.946	33.81	33.77	33.81	33.61	34.43	3,108,179	33.809	-0.73%
2017-08-30	0	41.25	41.20	41.25	40.80	42.00	6,648,800	273,226,690	41.094	34.06	34.02	34.06	33.69	34.68	8,052,251	33.932	-1.55%
2017-08-29	0	41.90	41.85	41.90	40.20	41.95	5,319,291	219,400,710	41.246	34.60	34.56	34.60	33.19	34.64	6,442,105	34.057	2.70%
2017-08-28	0	40.80	40.80	40.85	39.00	40.80	4,233,799	170,048,225	40.164	33.69	33.69	33.73	32.20	33.69	5,127,484	33.164	4.48%
2017-08-25	0	39.05	39.05	39.10	38.40	39.45	2,406,700	93,661,431	38.917	32.24	32.24	32.29	31.71	32.57	2,914,714	32.134	-0.26%
2017-08-24	0	39.15	39.10	39.15	38.80	39.95	2,434,930	95,269,730	39.126	32.33	32.29	32.33	32.04	32.99	2,948,903	32.307	-2.61%
2017-08-22	0	40.20	40.15	40.20	39.50	40.75	9,305,731	373,321,057	40.117	33.19	33.15	33.19	32.62	33.65	11,270,016	33.125	1.01%
2017-08-21	0	39.80	39.80	39.85	37.50	40.70	10,537,700	415,825,626	39.461	32.86	32.86	32.90	30.96	33.61	12,762,033	32.583	5.01%
2017-08-18	0	37.90	37.90	37.95	37.25	38.10	1,723,227	65,021,958	37.733	31.29	31.29	31.34	30.76	31.46	2,086,972	31.156	0.13%
2017-08-17	0	37.85	37.80	37.85	37.45	38.05	1,265,200	47,765,100	37.753	31.25	31.21	31.25	30.92	31.42	1,532,263	31.173	-0.39%
2017-08-16	0	38.00	38.00	38.05	37.40	38.35	1,392,722	52,679,887	37.825	31.38	31.38	31.42	30.88	31.67	1,686,702	31.232	-0.13%
2017-08-15	0	38.05	38.05	38.15	37.20	39.10	7,502,302	288,025,339	38.392	31.42	31.42	31.50	30.72	32.29	9,085,913	31.700	3.96%
2017-08-14	0	36.60	36.60	36.65	36.50	37.10	1,794,600	65,789,205	36.660	30.22	30.22	30.26	30.14	30.63	2,173,410	30.270	-0.14%
2017-08-11	0	36.65	36.65	36.70	36.55	37.20	2,371,600	87,039,817	36.701	30.26	30.26	30.30	30.18	30.72	2,872,205	30.304	-2.53%
2017-08-10	0	37.60	37.55	37.60	37.20	37.95	1,412,200	52,990,457	37.523	31.05	31.01	31.05	30.72	31.34	1,710,292	30.983	-1.31%
2017-08-09	0	38.10	38.05	38.10	37.55	38.20	3,067,400	116,214,140	37.887	31.46	31.42	31.46	31.01	31.54	3,714,877	31.283	-0.13%
2017-08-08	0	38.15	38.15	38.20	37.80	38.40	2,526,040	96,339,290	38.138	31.50	31.50	31.54	31.21	31.71	3,059,245	31.491	-0.26%
2017-08-07	0	38.25	38.20	38.25	37.80	38.35	1,861,100	70,880,494	38.085	31.58	31.54	31.58	31.21	31.67	2,253,947	31.447	0.26%
2017-08-04	0	38.15	38.10	38.15	37.30	38.30	2,702,304	102,352,281	37.876	31.50	31.46	31.50	30.80	31.62	3,272,715	31.274	1.19%
2017-08-03	0	37.70	37.65	37.70	37.40	37.85	2,219,462	83,497,178	37.620	31.13	31.09	31.13	30.88	31.25	2,687,953	31.063	-0.40%
2017-08-02	0	37.85	37.80	37.85	37.30	37.90	1,730,500	65,255,784	37.709	31.25	31.21	31.25	30.80	31.29	2,095,780	31.137	1.34%
2017-08-01	0	37.35	37.35	37.40	37.00	37.80	2,147,125	80,275,969	37.388	30.84	30.84	30.88	30.55	31.21	2,600,347	30.871	0.40%
2017-07-31	0	37.20	37.20	37.25	36.60	37.50	2,695,313	100,291,233	37.209	30.72	30.72	30.76	30.22	30.96	3,264,249	30.724	0.81%
2017-07-28	0	36.90	36.90	36.95	36.70	37.65	2,617,127	96,768,787	36.975	30.47	30.47	30.51	30.30	31.09	3,169,559	30.531	-1.60%
2017-07-27	0	37.50	37.50	37.60	36.75	37.80	4,089,276	153,155,785	37.453	30.96	30.96	31.05	30.34	31.21	4,952,454	30.925	1.63%
2017-07-26	0	36.90	36.85	36.90	36.75	37.70	3,325,527	123,137,827	37.028	30.47	30.43	30.47	30.34	31.13	4,027,490	30.574	-1.60%
2017-07-25	0	37.50	37.45	37.50	37.30	37.85	3,129,921	117,631,879	37.583	30.96	30.92	30.96	30.80	31.25	3,790,595	31.033	-0.27%
2017-07-24	0	37.60	37.55	37.60	37.50	38.40	3,603,300	136,300,086	37.826	31.05	31.01	31.05	30.96	31.71	4,363,897	31.234	-2.08%
2017-07-21	0	38.40	38.35	38.40	38.30	39.15	1,430,992	55,310,188	38.652	31.71	31.67	31.71	31.62	32.33	1,733,051	31.915	-1.41%
2017-07-20	0	38.95	38.95	39.00	38.65	39.20	1,010,500	39,413,120	39.004	32.16	32.16	32.20	31.91	32.37	1,223,800	32.206	0.00%
2017-07-19	0	38.95	38.90	38.95	38.50	39.20	2,039,215	79,423,999	38.948	32.16	32.12	32.16	31.79	32.37	2,469,659	32.160	0.78%
2017-07-18	0	38.65	38.65	38.70	38.60	39.20	1,268,023	49,116,651	38.735	31.91	31.91	31.95	31.87	32.37	1,535,682	31.984	-1.28%
2017-07-17	0	39.15	39.15	39.20	39.00	39.95	806,940	31,687,875	39.269	32.33	32.33	32.37	32.20	32.99	977,272	32.425	-0.63%
2017-07-14	0	39.40	39.40	39.45	39.15	39.80	1,487,695	58,895,983	39.589	32.53	32.53	32.57	32.33	32.86	1,801,723	32.689	0.38%
2017-07-13	0	39.25	39.25	39.40	39.25	39.80	1,412,383	55,719,043	39.450	32.41	32.41	32.53	32.41	32.86	1,710,514	32.574	1.16%
2017-07-12	0	38.80	38.80	38.85	38.55	39.15	2,677,218	103,959,456	38.831	32.04	32.04	32.08	31.83	32.33	3,242,334	32.063	0.13%
2017-07-11	0	38.75	38.75	38.80	38.55	39.40	2,718,349	105,518,570	38.817	32.00	32.00	32.04	31.83	32.53	3,292,147	32.052	0.13%
2017-07-10	0	38.70	38.70	38.80	38.55	39.05	2,688,012	104,259,154	38.787	31.95	31.95	32.04	31.83	32.24	3,255,407	32.026	-0.77%
2017-07-07	0	39.00	39.00	39.05	38.70	39.50	1,867,200	72,949,025	39.069	32.20	32.20	32.24	31.95	32.62	2,261,335	32.259	-0.38%
2017-07-06	0	39.15	39.15	39.20	38.60	39.40	2,581,592	100,851,907	39.066	32.33	32.33	32.37	31.87	32.53	3,126,523	32.257	0.77%
2017-07-05	0	38.85	38.85	38.90	38.25	39.05	2,017,388	78,191,172	38.759	32.08	32.08	32.12	31.58	32.24	2,443,225	32.003	-0.13%
2017-07-04	0	38.90	38.80	38.90	38.25	39.10	3,862,396	149,860,015	38.800	32.12	32.04	32.12	31.58	32.29	4,677,684	32.037	-0.51%
2017-07-03	0	39.10	39.05	39.10	38.30	39.30	2,897,903	112,664,793	38.878	32.29	32.24	32.29	31.62	32.45	3,509,602	32.102	2.09%
2017-06-30	0	38.30	38.20	38.30	37.85	38.30	2,434,800	93,075,935	38.227	31.62	31.54	31.62	31.25	31.62	2,948,746	31.565	-0.52%
2017-06-29	0	38.50	38.45	38.50	38.25	38.70	2,011,100	77,327,090	38.450	31.79	31.75	31.79	31.58	31.95	2,435,610	31.749	0.26%
2017-06-28	0	38.40	38.30	38.40	38.10	38.75	1,621,500	62,090,857	38.292	31.71	31.62	31.71	31.46	32.00	1,963,772	31.618	-0.65%
2017-06-27	0	38.65	38.55	38.65	38.35	39.20	2,360,986	91,478,483	38.746	31.91	31.83	31.91	31.67	32.37	2,859,351	31.993	-0.39%
2017-06-26	0	38.80	38.80	38.95	38.55	39.05	1,251,949	48,568,717	38.794	32.04	32.04	32.16	31.83	32.24	1,516,215	32.033	0.00%
2017-06-23	0	38.80	38.70	38.80	38.40	39.25	1,025,689	39,745,078	38.750	32.04	31.95	32.04	31.71	32.41	1,242,195	31.996	-0.13%
2017-06-22	0	38.85	38.75	38.85	38.25	39.15	3,338,400	129,550,910	38.806	32.08	32.00	32.08	31.58	32.33	4,043,081	32.043	1.83%
2017-06-21	0	38.15	38.15	38.20	38.10	39.15	4,604,622	176,787,773	38.394	31.50	31.50	31.54	31.46	32.33	5,576,581	31.702	-2.80%
2017-06-20	0	39.25	39.25	39.40	39.15	39.90	2,929,742	115,709,763	39.495	32.41	32.41	32.53	32.33	32.95	3,548,162	32.611	-1.01%
2017-06-19	0	39.65	39.65	39.75	39.15	40.00	2,841,100	112,975,670	39.765	32.74	32.74	32.82	32.33	33.03	3,440,809	32.834	0.89%
2017-06-16	0	39.30	39.25	39.30	39.05	40.00	4,310,943	170,264,334	39.496	32.45	32.41	32.45	32.24	33.03	5,220,911	32.612	-1.26%
2017-06-15	0	39.80	39.75	39.80	39.60	40.50	1,495,500	59,649,085	39.886	32.86	32.82	32.86	32.70	33.44	1,811,175	32.934	-1.20%
2017-06-14	0	40.80	40.75	40.80	40.20	41.00	1,211,874	49,357,270	40.728	33.26	33.22	33.26	32.77	33.43	1,486,495	33.204	0.62%
2017-06-13	0	40.55	40.50	40.55	40.20	40.80	2,830,041	114,364,708	40.411	33.06	33.02	33.06	32.77	33.26	3,471,353	32.945	0.75%
2017-06-12	0	40.25	40.25	40.30	40.10	40.75	3,267,600	131,762,378	40.324	32.81	32.81	32.85	32.69	33.22	4,008,066	32.874	-1.35%
2017-06-09	0	40.80	40.75	40.80	40.40	41.35	2,296,400	93,437,557	40.689	33.26	33.22	33.26	32.94	33.71	2,816,784	33.172	-0.61%
2017-06-08	0	41.05	40.95	41.05	40.50	41.45	3,365,989	137,449,859	40.835	33.47	33.38	33.47	33.02	33.79	4,128,751	33.291	-0.48%
2017-06-07	0	41.25	41.25	41.30	41.00	41.60	1,486,111	61,367,913	41.294	33.63	33.63	33.67	33.43	33.91	1,822,877	33.665	-0.12%
2017-06-06	0	41.30	41.30	41.40	40.60	41.50	2,977,516	122,825,674	41.251	33.67	33.67	33.75	33.10	33.83	3,652,247	33.630	0.24%
2017-06-05	0	41.20	41.15	41.20	41.10	41.40	1,094,301	45,152,853	41.262	33.59	33.55	33.59	33.51	33.75	1,342,279	33.639	-0.24%
2017-06-02	0	41.30	41.25	41.30	41.05	41.45	971,510	40,026,514	41.200	33.67	33.63	33.67	33.47	33.79	1,191,663	33.589	0.61%
2017-06-01	0	41.05	41.00	41.05	40.90	41.50	1,463,332	60,145,819	41.102	33.47	33.43	33.47	33.34	33.83	1,794,936	33.509	-0.24%
2017-05-31	0	41.15	41.15	41.30	40.95	41.50	1,682,776	69,360,322	41.218	33.55	33.55	33.67	33.38	33.83	2,064,108	33.603	-0.36%
2017-05-29	0	41.30	41.30	41.35	41.00	41.45	766,319	31,608,961	41.248	33.67	33.67	33.71	33.43	33.79	939,974	33.628	0.49%
2017-05-26	0	41.10	40.95	41.10	40.60	41.50	1,008,646	41,287,704	40.934	33.51	33.38	33.51	33.10	33.83	1,237,214	33.372	0.49%
2017-05-25	0	40.90	40.90	40.95	40.55	41.25	1,257,835	51,566,580	40.996	33.34	33.34	33.38	33.06	33.63	1,542,871	33.422	1.24%
2017-05-24	0	40.40	40.35	40.40	40.05	40.70	1,099,149	44,320,744	40.323	32.94	32.90	32.94	32.65	33.18	1,348,226	32.873	-0.86%
2017-05-23	0	40.75	40.75	40.80	40.60	41.05	2,072,560	84,527,826	40.784	33.22	33.22	33.26	33.10	33.47	2,542,220	33.250	0.49%
2017-05-22	0	40.55	40.50	40.55	40.25	41.00	1,512,000	61,574,155	40.724	33.06	33.02	33.06	32.81	33.43	1,854,632	33.200	0.50%
2017-05-19	0	40.35	40.30	40.35	40.20	41.10	1,174,763	47,467,162	40.406	32.90	32.85	32.90	32.77	33.51	1,440,974	32.941	-1.47%
2017-05-18	0	40.95	40.85	40.95	40.60	41.10	1,650,414	67,335,862	40.799	33.38	33.30	33.38	33.10	33.51	2,024,412	33.262	-0.85%
2017-05-17	0	41.30	41.15	41.30	40.80	41.70	1,872,931	77,084,237	41.157	33.67	33.55	33.67	33.26	34.00	2,297,353	33.553	-1.08%
2017-05-16	0	41.75	41.70	41.75	41.00	41.80	2,516,324	104,249,988	41.429	34.04	34.00	34.04	33.43	34.08	3,086,545	33.776	0.36%
2017-05-15	0	41.60	41.60	41.65	41.15	41.80	2,193,300	91,082,830	41.528	33.91	33.91	33.96	33.55	34.08	2,690,321	33.856	1.34%
2017-05-12	0	41.05	41.00	41.05	40.45	41.25	886,932	36,313,896	40.943	33.47	33.43	33.47	32.98	33.63	1,087,918	33.379	0.61%
2017-05-11	0	40.80	40.75	40.80	40.65	41.85	2,822,320	116,238,157	41.185	33.26	33.22	33.26	33.14	34.12	3,461,882	33.577	-2.16%
2017-05-10	0	41.70	41.60	41.70	40.45	41.70	3,974,300	164,593,424	41.414	34.00	33.91	34.00	32.98	34.00	4,874,911	33.763	2.71%
2017-05-09	0	40.60	40.45	40.60	39.70	40.60	1,252,172	50,283,599	40.157	33.10	32.98	33.10	32.37	33.10	1,535,925	32.738	1.25%
2017-05-08	0	40.10	40.00	40.10	39.55	40.20	3,083,500	123,221,624	39.962	32.69	32.61	32.69	32.24	32.77	3,782,248	32.579	-0.12%
2017-05-05	0	40.15	40.05	40.15	39.85	40.30	4,004,300	160,194,338	40.006	32.73	32.65	32.73	32.49	32.85	4,911,709	32.615	-0.50%
2017-05-04	0	40.35	40.25	40.35	39.85	40.50	2,627,987	105,519,207	40.152	32.90	32.81	32.90	32.49	33.02	3,223,512	32.734	0.12%
2017-05-02	0	40.30	40.20	40.30	39.85	40.45	3,080,991	123,796,196	40.181	32.85	32.77	32.85	32.49	32.98	3,779,170	32.758	0.62%
2017-04-28	0	40.05	40.05	40.10	39.65	40.45	4,186,600	167,616,563	40.036	32.65	32.65	32.69	32.32	32.98	5,135,320	32.640	0.00%
2017-04-27	0	40.05	40.00	40.05	39.40	40.30	2,835,134	113,192,930	39.925	32.65	32.61	32.65	32.12	32.85	3,477,600	32.549	-0.25%
2017-04-26	0	40.15	40.10	40.15	39.55	40.75	6,145,081	246,121,151	40.052	32.73	32.69	32.73	32.24	33.22	7,537,609	32.652	-1.47%
2017-04-25	0	40.75	40.70	40.75	40.65	41.50	4,013,231	163,856,871	40.829	33.22	33.18	33.22	33.14	33.83	4,922,664	33.286	-0.97%
2017-04-24	0	41.15	41.10	41.15	40.75	41.35	2,930,046	120,253,018	41.041	33.55	33.51	33.55	33.22	33.71	3,594,020	33.459	0.12%
2017-04-21	0	41.10	41.05	41.10	40.65	41.40	1,424,233	58,372,546	40.985	33.51	33.47	33.51	33.14	33.75	1,746,977	33.413	0.24%
2017-04-20	0	41.00	41.00	41.05	40.50	41.15	4,363,240	177,796,373	40.749	33.43	33.43	33.47	33.02	33.55	5,351,988	33.221	0.61%
2017-04-19	0	40.75	40.75	40.80	40.65	41.10	1,912,500	77,971,850	40.770	33.22	33.22	33.26	33.14	33.51	2,345,889	33.238	-0.73%
2017-04-18	0	41.05	41.00	41.05	40.60	41.45	3,467,600	142,292,679	41.035	33.47	33.43	33.47	33.10	33.79	4,253,388	33.454	0.12%
2017-04-13	0	41.00	41.00	41.05	40.75	41.40	2,459,000	100,945,184	41.051	33.43	33.43	33.47	33.22	33.75	3,016,231	33.467	-0.73%
2017-04-12	0	41.30	41.30	41.35	40.85	41.40	1,701,960	70,065,287	41.167	33.67	33.67	33.71	33.30	33.75	2,087,639	33.562	0.73%
2017-04-11	0	41.00	41.00	41.05	40.65	41.55	3,731,909	152,969,640	40.990	33.43	33.43	33.47	33.14	33.87	4,577,592	33.417	-0.36%
2017-04-10	0	41.15	41.10	41.15	41.05	41.95	1,592,728	65,992,338	41.434	33.55	33.51	33.55	33.47	34.20	1,953,654	33.779	-1.32%
2017-04-07	0	41.70	41.70	41.75	40.75	41.95	4,792,000	198,308,425	41.383	34.00	34.00	34.04	33.22	34.20	5,877,909	33.738	1.58%
2017-04-06	0	41.05	41.00	41.05	40.30	41.45	5,060,400	206,453,418	40.798	33.47	33.43	33.47	32.85	33.79	6,207,130	33.261	0.12%
2017-04-05	0	41.00	40.95	41.00	40.80	41.85	6,530,872	268,122,148	41.055	33.43	33.38	33.43	33.26	34.12	8,010,824	33.470	-1.80%
2017-04-03	0	41.75	41.75	41.80	41.20	42.00	1,925,727	80,520,307	41.813	34.04	34.04	34.08	33.59	34.24	2,362,113	34.088	1.09%
2017-03-31	0	41.30	41.30	41.35	41.20	42.35	4,334,000	180,571,300	41.664	33.67	33.67	33.71	33.59	34.53	5,316,122	33.967	-1.67%
2017-03-30	0	42.00	41.95	42.00	41.90	44.00	3,348,775	142,063,328	42.422	34.24	34.20	34.24	34.16	35.87	4,107,636	34.585	-4.33%
2017-03-29	0	43.90	43.75	43.90	43.00	43.95	2,110,257	92,304,674	43.741	35.79	35.67	35.79	35.06	35.83	2,588,459	35.660	1.15%
2017-03-28	0	43.40	43.30	43.40	43.05	43.50	1,408,000	60,972,212	43.304	35.38	35.30	35.38	35.10	35.46	1,727,065	35.304	1.17%
2017-03-27	0	42.90	42.90	42.95	42.90	43.45	1,687,369	72,618,083	43.036	34.97	34.97	35.02	34.97	35.42	2,069,741	35.086	-0.69%
2017-03-24	0	43.20	43.10	43.20	43.00	43.80	2,316,580	100,183,260	43.246	35.22	35.14	35.22	35.06	35.71	2,841,537	35.257	0.47%
2017-03-23	0	43.00	43.00	43.15	43.00	43.95	2,187,105	94,588,905	43.248	35.06	35.06	35.18	35.06	35.83	2,682,722	35.259	-0.23%
2017-03-22	0	43.10	43.00	43.10	42.80	44.00	2,474,170	106,880,347	43.198	35.14	35.06	35.14	34.89	35.87	3,034,838	35.218	-2.60%
2017-03-21	0	44.25	44.20	44.25	43.35	44.25	2,032,000	89,167,700	43.882	36.08	36.03	36.08	35.34	36.08	2,492,469	35.775	1.49%
2017-03-20	0	43.60	43.60	43.75	42.60	44.05	2,803,500	122,391,704	43.657	35.55	35.55	35.67	34.73	35.91	3,438,797	35.591	0.46%
2017-03-17	0	43.40	43.35	43.40	43.20	44.20	2,470,190	108,170,680	43.790	35.38	35.34	35.38	35.22	36.03	3,029,956	35.700	-0.57%
2017-03-16	0	43.65	43.65	43.70	42.75	44.10	2,743,700	119,073,507	43.399	35.59	35.59	35.63	34.85	35.95	3,365,446	35.381	2.83%
2017-03-15	0	42.45	42.45	42.50	41.30	43.10	2,203,200	93,564,045	42.467	34.61	34.61	34.65	33.67	35.14	2,702,464	34.622	0.59%
2017-03-14	0	42.20	42.15	42.20	41.90	42.60	2,740,240	115,823,087	42.267	34.40	34.36	34.40	34.16	34.73	3,361,202	34.459	0.24%
2017-03-13	0	42.10	42.10	42.20	41.20	42.50	1,814,500	76,493,787	42.157	34.32	34.32	34.40	33.59	34.65	2,225,681	34.369	1.08%
2017-03-10	0	41.65	41.65	41.75	41.30	42.00	2,607,261	108,651,924	41.673	33.96	33.96	34.04	33.67	34.24	3,198,089	33.974	1.09%
2017-03-09	0	41.20	41.10	41.20	40.70	41.30	3,226,118	132,056,503	40.934	33.59	33.51	33.59	33.18	33.67	3,957,184	33.371	0.73%
2017-03-08	0	40.90	40.90	41.00	40.75	42.00	6,123,500	251,104,046	41.007	33.34	33.34	33.43	33.22	34.24	7,511,138	33.431	-2.04%
2017-03-07	0	41.75	41.75	41.90	41.40	42.15	1,651,203	69,150,399	41.879	34.04	34.04	34.16	33.75	34.36	2,025,380	34.142	0.36%
2017-03-06	0	41.60	41.60	41.75	41.50	42.70	2,999,399	125,655,377	41.894	33.91	33.91	34.04	33.83	34.81	3,679,089	34.154	-1.54%
2017-03-03	0	42.25	42.25	42.45	42.25	42.90	3,181,973	135,006,265	42.428	34.44	34.44	34.61	34.44	34.97	3,903,036	34.590	-1.40%
2017-03-02	0	42.85	42.85	42.90	42.70	43.70	1,826,500	78,632,220	43.051	34.93	34.93	34.97	34.81	35.63	2,240,401	35.097	0.82%
2017-03-01	0	42.50	42.50	42.55	41.80	42.80	2,115,593	89,602,215	42.353	34.65	34.65	34.69	34.08	34.89	2,595,005	34.529	1.67%
2017-02-28	0	41.80	41.80	41.90	41.60	42.60	1,813,808	76,132,074	41.974	34.08	34.08	34.16	33.91	34.73	2,224,833	34.219	-0.59%
2017-02-27	0	42.05	42.00	42.05	41.85	42.85	2,236,737	94,456,094	42.229	34.28	34.24	34.28	34.12	34.93	2,743,601	34.428	-0.83%
2017-02-24	0	42.40	42.40	42.45	42.10	43.75	2,861,796	121,703,418	42.527	34.57	34.57	34.61	34.32	35.67	3,510,304	34.670	-2.42%
2017-02-23	0	43.45	43.40	43.45	42.95	43.75	1,658,032	71,845,018	43.332	35.42	35.38	35.42	35.02	35.67	2,033,756	35.326	-0.11%
2017-02-22	0	43.50	43.50	43.55	43.25	44.05	2,947,575	128,055,568	43.444	35.46	35.46	35.50	35.26	35.91	3,615,521	35.418	-0.46%
2017-02-21	0	43.70	43.65	43.70	43.25	44.20	2,309,349	100,854,827	43.672	35.63	35.59	35.63	35.26	36.03	2,832,667	35.604	-0.57%
2017-02-20	0	43.95	43.95	44.00	43.05	44.25	2,760,373	120,782,497	43.756	35.83	35.83	35.87	35.10	36.08	3,385,897	35.672	1.97%
2017-02-17	0	43.10	43.05	43.10	42.80	43.95	2,642,504	114,470,168	43.319	35.14	35.10	35.14	34.89	35.83	3,241,318	35.316	-0.23%
2017-02-16	0	43.20	43.20	43.25	42.50	43.65	3,053,916	131,622,390	43.100	35.22	35.22	35.26	34.65	35.59	3,745,960	35.137	-0.92%
2017-02-15	0	43.60	43.55	43.60	43.35	44.30	2,973,185	130,350,231	43.842	35.55	35.50	35.55	35.34	36.12	3,646,934	35.742	-0.11%
2017-02-14	0	43.65	43.60	43.65	43.15	44.15	2,902,446	127,092,119	43.788	35.59	35.55	35.59	35.18	35.99	3,560,165	35.698	-0.11%
2017-02-13	0	43.70	43.65	43.70	43.00	44.10	3,668,023	160,068,768	43.639	35.63	35.59	35.63	35.06	35.95	4,499,229	35.577	1.63%
2017-02-10	0	43.00	43.00	43.05	42.75	43.40	4,165,500	179,197,770	43.020	35.06	35.06	35.10	34.85	35.38	5,109,438	35.072	0.94%
2017-02-09	0	42.60	42.60	42.65	41.80	42.95	4,459,000	189,615,437	42.524	34.73	34.73	34.77	34.08	35.02	5,469,448	34.668	2.40%
2017-02-08	0	41.60	41.60	41.80	40.85	42.20	3,743,008	155,877,124	41.645	33.91	33.91	34.08	33.30	34.40	4,591,206	33.951	0.48%
2017-02-07	0	41.40	41.35	41.40	41.30	42.00	3,950,000	164,318,431	41.600	33.75	33.71	33.75	33.67	34.24	4,845,104	33.914	-2.36%
2017-02-06	0	42.40	42.35	42.40	41.95	42.80	3,850,183	163,326,239	42.420	34.57	34.53	34.57	34.20	34.89	4,722,668	34.583	-1.40%
2017-02-03	0	43.00	42.95	43.00	42.90	43.95	3,847,340	166,343,689	43.236	35.06	35.02	35.06	34.97	35.83	4,719,181	35.248	-1.38%
2017-02-02	0	43.60	43.55	43.60	43.45	44.40	2,969,568	129,888,738	43.740	35.55	35.50	35.55	35.42	36.20	3,642,498	35.659	-0.91%
2017-02-01	0	44.00	43.95	44.00	43.40	44.25	3,036,850	132,617,994	43.670	35.87	35.83	35.87	35.38	36.08	3,725,026	35.602	-1.12%
2017-01-27	0	44.50	44.50	44.55	44.35	45.30	2,545,500	113,978,137	44.776	36.28	36.28	36.32	36.16	36.93	3,122,332	36.504	0.68%
2017-01-26	0	44.20	44.20	44.25	42.90	44.25	3,215,763	140,826,221	43.792	36.03	36.03	36.08	34.97	36.08	3,944,483	35.702	3.39%
2017-01-25	0	42.75	42.70	42.75	42.60	43.85	1,434,598	61,482,806	42.857	34.85	34.81	34.85	34.73	35.75	1,759,690	34.940	-1.84%
2017-01-24	0	43.55	43.55	43.60	42.80	44.00	4,562,333	198,339,817	43.473	35.50	35.50	35.55	34.89	35.87	5,596,197	35.442	-0.68%
2017-01-23	0	43.85	43.85	43.90	42.90	44.00	3,479,700	151,882,009	43.648	35.75	35.75	35.79	34.97	35.87	4,268,230	35.584	1.86%
2017-01-20	0	43.05	43.05	43.10	42.20	44.20	5,221,357	225,232,566	43.137	35.10	35.10	35.14	34.40	36.03	6,404,562	35.168	1.53%
2017-01-19	0	42.40	42.35	42.40	41.70	42.65	4,752,606	201,317,908	42.359	34.57	34.53	34.57	34.00	34.77	5,829,588	34.534	1.19%
2017-01-18	0	41.90	41.90	41.95	41.15	42.05	2,595,700	108,175,665	41.675	34.16	34.16	34.20	33.55	34.28	3,183,908	33.976	2.07%
2017-01-17	0	41.05	41.05	41.15	40.90	41.40	1,647,383	67,708,623	41.101	33.47	33.47	33.55	33.34	33.75	2,020,694	33.508	0.37%
2017-01-16	0	40.90	40.85	40.95	40.50	41.05	1,430,500	58,403,300	40.827	33.34	33.30	33.38	33.02	33.47	1,754,664	33.285	0.25%
2017-01-13	0	40.80	40.80	40.90	40.65	41.60	1,600,288	65,525,739	40.946	33.26	33.26	33.34	33.14	33.91	1,962,927	33.382	-1.45%
2017-01-12	0	41.40	41.35	41.45	41.00	41.80	1,685,556	69,807,323	41.415	33.75	33.71	33.79	33.43	34.08	2,067,518	33.764	1.35%
2017-01-11	0	40.85	40.85	40.90	40.80	41.35	1,971,942	80,970,985	41.062	33.30	33.30	33.34	33.26	33.71	2,418,801	33.476	-0.24%
2017-01-10	0	40.95	40.90	40.95	40.65	41.20	1,841,800	75,141,300	40.798	33.38	33.34	33.38	33.14	33.59	2,259,168	33.261	0.74%
2017-01-09	0	40.65	40.60	40.65	40.40	41.20	2,080,000	84,737,477	40.739	33.14	33.10	33.14	32.94	33.59	2,551,346	33.213	-0.49%
2017-01-06	0	40.85	40.80	40.85	40.45	41.60	1,722,010	70,601,976	41.000	33.30	33.26	33.30	32.98	33.91	2,112,232	33.425	-0.61%
2017-01-05	0	41.10	41.10	41.15	40.25	41.30	2,481,319	101,679,088	40.978	33.51	33.51	33.55	32.81	33.67	3,043,607	33.407	2.88%
2017-01-04	0	39.95	39.90	39.95	39.80	40.50	1,494,904	59,891,208	40.064	32.57	32.53	32.57	32.45	33.02	1,833,662	32.662	0.50%
2017-01-03	0	39.75	39.70	39.75	39.50	40.50	1,920,000	76,765,690	39.982	32.41	32.37	32.41	32.20	33.02	2,355,089	32.596	1.02%
2016-12-30	0	39.35	39.30	39.35	39.30	40.20	1,800,500	71,654,201	39.797	32.08	32.04	32.08	32.04	32.77	2,208,509	32.445	-0.25%
2016-12-29	0	39.45	39.40	39.45	38.40	39.65	1,449,084	56,905,789	39.270	32.16	32.12	32.16	31.31	32.32	1,777,459	32.015	0.77%
2016-12-28	0	39.15	39.15	39.20	38.35	39.50	1,379,833	53,886,638	39.053	31.92	31.92	31.96	31.27	32.20	1,692,515	31.838	1.95%
2016-12-23	0	38.40	38.40	38.45	38.05	38.60	1,193,617	45,779,373	38.353	31.31	31.31	31.35	31.02	31.47	1,464,101	31.268	-0.13%
2016-12-22	0	38.45	38.40	38.45	37.75	38.90	2,477,261	94,676,555	38.218	31.35	31.31	31.35	30.78	31.71	3,038,630	31.158	-0.13%
2016-12-21	0	38.50	38.50	38.65	38.40	38.80	1,265,722	48,846,423	38.592	31.39	31.39	31.51	31.31	31.63	1,552,546	31.462	0.00%
2016-12-20	0	38.50	38.50	38.55	38.20	39.90	1,881,710	72,496,537	38.527	31.39	31.39	31.43	31.14	32.53	2,308,122	31.409	-3.14%
2016-12-19	0	39.75	39.75	39.80	39.00	39.85	901,803	35,713,707	39.603	32.41	32.41	32.45	31.79	32.49	1,106,159	32.286	0.63%
2016-12-16	0	39.50	39.45	39.50	38.55	40.05	2,280,000	89,780,887	39.378	32.20	32.16	32.20	31.43	32.65	2,796,668	32.103	0.51%
2016-12-15	0	39.30	39.25	39.30	38.70	39.65	2,993,000	116,627,365	38.967	32.04	32.00	32.04	31.55	32.32	3,671,240	31.768	-1.50%
2016-12-14	0	39.90	39.85	39.90	39.70	41.25	1,858,050	74,784,095	40.249	32.53	32.49	32.53	32.37	33.63	2,279,100	32.813	-1.72%
2016-12-13	0	40.60	40.60	40.65	40.00	41.45	2,164,296	87,513,150	40.435	33.10	33.10	33.14	32.61	33.79	2,654,744	32.965	-1.22%
2016-12-12	0	41.10	41.10	41.15	40.65	42.30	3,799,869	156,247,181	41.119	33.51	33.51	33.55	33.14	34.49	4,660,952	33.523	-1.67%
2016-12-09	0	41.80	41.70	41.80	41.30	42.30	1,840,097	76,673,481	41.668	34.08	34.00	34.08	33.67	34.49	2,257,079	33.970	-0.95%
2016-12-08	0	42.20	42.05	42.20	41.65	42.80	3,528,224	148,379,416	42.055	34.40	34.28	34.40	33.96	34.89	4,327,750	34.286	2.55%
2016-12-07	0	41.15	41.05	41.15	40.80	41.50	2,859,742	117,433,907	41.065	33.55	33.47	33.55	33.26	33.83	3,507,784	33.478	0.24%
2016-12-06	0	41.05	41.00	41.05	40.90	41.85	2,339,224	96,267,107	41.153	33.47	33.43	33.47	33.34	34.12	2,869,312	33.551	0.49%
2016-12-05	0	40.85	40.85	40.90	40.35	42.40	2,730,072	111,427,626	40.815	33.30	33.30	33.34	32.90	34.57	3,348,730	33.275	-1.68%
2016-12-02	0	41.55	41.55	41.60	41.10	42.10	2,888,280	119,999,387	41.547	33.87	33.87	33.91	33.51	34.32	3,542,789	33.871	-0.24%
2016-12-01	0	41.65	41.65	41.70	41.35	42.70	4,609,754	194,134,634	42.114	33.96	33.96	34.00	33.71	34.81	5,654,364	34.334	-1.07%
2016-11-30	0	42.10	42.05	42.10	41.65	42.70	4,645,418	195,254,792	42.032	34.32	34.28	34.32	33.96	34.81	5,698,110	34.267	0.24%
2016-11-29	0	42.00	42.00	42.05	41.50	42.35	7,656,256	321,314,962	41.968	34.24	34.24	34.28	33.83	34.53	9,391,230	34.214	1.69%
2016-11-28	0	41.30	41.25	41.30	40.00	41.70	4,071,316	168,120,771	41.294	33.67	33.63	33.67	32.61	34.00	4,993,911	33.665	3.38%
2016-11-25	0	39.95	39.95	40.05	39.40	40.20	1,486,500	59,359,175	39.932	32.57	32.57	32.65	32.12	32.77	1,823,354	32.555	0.25%
2016-11-24	0	39.85	39.85	39.95	39.35	40.50	1,567,300	62,669,100	39.985	32.49	32.49	32.57	32.08	33.02	1,922,464	32.598	-0.99%
2016-11-23	0	40.25	40.15	40.25	39.00	40.70	3,946,817	158,884,406	40.256	32.81	32.73	32.81	31.79	33.18	4,841,200	32.819	1.90%
2016-11-22	0	39.50	39.40	39.50	38.50	39.60	4,180,337	163,899,948	39.207	32.20	32.12	32.20	31.39	32.28	5,127,638	31.964	2.86%
2016-11-21	0	38.40	38.40	38.55	37.55	39.00	3,637,881	139,817,300	38.434	31.31	31.31	31.43	30.61	31.79	4,462,256	31.333	1.59%
2016-11-18	0	37.80	37.80	37.85	37.40	38.00	1,752,618	66,098,115	37.714	30.82	30.82	30.86	30.49	30.98	2,149,776	30.747	0.00%
2016-11-17	0	37.80	37.80	37.85	37.70	38.15	1,271,099	48,092,469	37.835	30.82	30.82	30.86	30.74	31.10	1,559,141	30.845	-0.79%
2016-11-16	0	38.10	38.05	38.10	37.90	38.85	2,875,763	109,867,423	38.205	31.06	31.02	31.06	30.90	31.67	3,527,436	31.147	-0.91%
2016-11-15	0	38.45	38.45	38.50	38.10	39.40	2,379,609	91,344,917	38.387	31.35	31.35	31.39	31.06	32.12	2,918,849	31.295	-1.66%
2016-11-14	0	39.10	39.05	39.10	38.50	39.90	2,908,321	113,184,378	38.917	31.88	31.84	31.88	31.39	32.53	3,567,372	31.728	-1.01%
2016-11-11	0	39.50	39.50	39.55	38.35	39.90	5,247,959	206,506,889	39.350	32.20	32.20	32.24	31.27	32.53	6,437,192	32.080	0.77%
2016-11-10	0	39.20	39.20	39.30	38.90	39.75	2,827,900	111,327,277	39.367	31.96	31.96	32.04	31.71	32.41	3,468,727	32.095	1.82%
2016-11-09	0	38.50	38.45	38.50	37.20	39.80	5,870,042	223,817,164	38.129	31.39	31.35	31.39	30.33	32.45	7,200,244	31.085	-2.41%
2016-11-08	0	39.45	39.40	39.45	38.65	39.60	4,224,131	165,057,340	39.075	32.16	32.12	32.16	31.51	32.28	5,181,356	31.856	0.51%
2016-11-07	0	39.25	39.15	39.25	37.80	39.25	4,668,641	181,123,262	38.796	32.00	31.92	32.00	30.82	32.00	5,726,595	31.628	3.84%
2016-11-04	0	37.80	37.75	37.80	37.30	38.15	3,629,992	137,050,383	37.755	30.82	30.78	30.82	30.41	31.10	4,452,580	30.780	1.61%
2016-11-03	0	37.20	37.20	37.30	36.50	37.65	2,984,215	110,741,458	37.109	30.33	30.33	30.41	29.76	30.69	3,660,464	30.253	1.09%
2016-11-02	0	36.80	36.75	36.80	36.65	37.50	3,526,890	130,100,386	36.888	30.00	29.96	30.00	29.88	30.57	4,326,114	30.073	-2.26%
2016-11-01	0	37.65	37.65	37.70	37.50	38.55	3,771,322	143,120,055	37.950	30.69	30.69	30.74	30.57	31.43	4,625,936	30.939	0.13%
2016-10-31	0	37.60	37.60	37.70	37.00	37.95	2,463,118	92,397,293	37.512	30.65	30.65	30.74	30.16	30.94	3,021,282	30.582	-0.13%
2016-10-28	0	37.65	37.65	37.75	37.65	38.40	2,639,514	100,397,486	38.036	30.69	30.69	30.78	30.69	31.31	3,237,651	31.009	-1.31%
2016-10-27	0	38.15	38.15	38.30	37.15	38.35	3,035,000	114,877,357	37.851	31.10	31.10	31.22	30.29	31.27	3,722,757	30.858	0.93%
2016-10-26	0	37.80	37.80	37.90	37.70	38.75	3,464,000	131,438,913	37.944	30.82	30.82	30.90	30.74	31.59	4,248,972	30.934	-2.45%
2016-10-25	0	38.75	38.70	38.75	38.00	38.80	2,879,090	111,238,467	38.637	31.59	31.55	31.59	30.98	31.63	3,531,517	31.499	1.31%
2016-10-24	0	38.25	38.20	38.25	37.70	38.55	5,721,216	218,067,466	38.116	31.18	31.14	31.18	30.74	31.43	7,017,693	31.074	0.00%
2016-10-20	0	38.25	38.25	38.40	38.20	39.15	4,224,294	162,245,651	38.408	31.18	31.18	31.31	31.14	31.92	5,181,556	31.312	-2.42%
2016-10-19	0	39.20	39.15	39.20	38.60	39.75	6,304,150	247,132,560	39.202	31.96	31.92	31.96	31.47	32.41	7,732,725	31.959	-4.27%
2016-10-18	0	40.95	40.90	40.95	39.35	41.00	4,488,864	181,644,220	40.466	33.38	33.34	33.38	32.08	33.43	5,506,079	32.990	3.28%
2016-10-17	0	39.65	39.65	39.70	37.95	39.90	5,496,500	216,163,916	39.328	32.32	32.32	32.37	30.94	32.53	6,742,054	32.062	3.66%
2016-10-14	0	38.25	38.25	38.35	36.95	38.55	8,676,000	327,284,299	37.723	31.18	31.18	31.27	30.12	31.43	10,642,057	30.754	0.26%
2016-10-13	0	38.15	38.15	38.25	37.60	40.35	11,140,287	427,795,842	38.401	31.10	31.10	31.18	30.65	32.90	13,664,772	31.306	-4.27%
2016-10-12	0	39.85	39.85	39.90	39.80	40.60	4,678,500	187,041,775	39.979	32.49	32.49	32.53	32.45	33.10	5,738,689	32.593	-2.80%
2016-10-11	0	41.00	41.00	41.05	40.40	41.50	3,503,096	143,137,803	40.860	33.43	33.43	33.47	32.94	33.83	4,296,928	33.312	0.24%
2016-10-07	0	40.90	40.90	40.95	40.80	41.40	1,274,398	52,212,762	40.971	33.34	33.34	33.38	33.26	33.75	1,563,188	33.401	-0.97%
2016-10-06	0	41.30	41.30	41.40	40.50	41.65	2,416,827	99,738,540	41.268	33.67	33.67	33.75	33.02	33.96	2,964,501	33.644	1.23%
2016-10-05	0	40.80	40.80	40.85	40.30	41.10	1,810,776	73,738,172	40.722	33.26	33.26	33.30	32.85	33.51	2,221,113	33.199	0.25%
2016-10-04	0	40.70	40.70	40.90	40.40	40.95	1,002,837	40,810,824	40.695	33.18	33.18	33.34	32.94	33.38	1,230,089	33.177	-0.12%
2016-10-03	0	40.75	40.70	40.75	40.35	41.05	1,183,151	48,126,872	40.677	33.22	33.18	33.22	32.90	33.47	1,451,263	33.162	1.37%
2016-09-30	0	40.20	40.20	40.30	40.10	41.15	2,600,918	105,653,903	40.622	32.77	32.77	32.85	32.69	33.55	3,190,309	33.117	-2.07%
2016-09-29	0	41.05	41.00	41.05	39.95	41.10	1,797,690	73,089,469	40.657	33.47	33.43	33.47	32.57	33.51	2,205,062	33.146	2.37%
2016-09-28	0	40.10	40.10	40.15	39.90	40.70	2,165,622	87,044,471	40.194	32.69	32.69	32.73	32.53	33.18	2,656,371	32.768	-0.99%
2016-09-27	0	40.50	40.50	40.55	39.90	40.75	2,847,458	115,202,826	40.458	33.02	33.02	33.06	32.53	33.22	3,492,717	32.984	1.25%
2016-09-26	0	40.00	39.95	40.00	39.95	41.10	3,178,998	128,302,819	40.360	32.61	32.57	32.61	32.57	33.51	3,899,386	32.903	-3.15%
2016-09-23	0	41.30	41.30	41.35	41.15	42.40	1,963,000	81,465,750	41.501	33.67	33.67	33.71	33.55	34.57	2,407,833	33.834	-1.67%
2016-09-22	0	42.00	42.00	42.20	41.60	43.15	6,884,436	291,615,344	42.359	34.24	34.24	34.40	33.91	35.18	8,444,509	34.533	1.82%
2016-09-21	0	41.25	41.20	41.25	40.65	41.65	3,086,918	127,389,234	41.267	33.63	33.59	33.63	33.14	33.96	3,786,440	33.644	0.73%
2016-09-20	0	40.95	40.95	41.00	40.80	41.55	1,740,200	71,433,712	41.049	33.38	33.38	33.43	33.26	33.87	2,134,544	33.466	-0.85%
2016-09-19	0	41.30	41.30	41.45	41.10	42.15	2,754,621	114,779,377	41.668	33.67	33.67	33.79	33.51	34.36	3,378,842	33.970	1.10%
2016-09-15	0	40.85	40.85	41.10	40.60	41.35	1,751,327	71,780,098	40.986	33.30	33.30	33.51	33.10	33.71	2,148,193	33.414	0.86%
2016-09-14	0	40.50	40.50	40.60	40.50	41.55	2,912,500	119,088,075	40.889	33.02	33.02	33.10	33.02	33.87	3,572,498	33.335	-0.86%
2016-09-13	0	40.85	40.70	40.85	40.60	41.75	3,161,810	129,654,538	41.006	33.30	33.18	33.30	33.10	34.04	3,878,303	33.431	0.25%
2016-09-12	0	40.75	40.70	40.75	40.70	42.50	4,987,399	204,321,957	40.968	33.22	33.18	33.22	33.18	34.65	6,117,587	33.399	-4.79%
2016-09-09	0	42.80	42.80	42.85	42.60	43.70	5,407,000	233,408,775	43.168	34.89	34.89	34.93	34.73	35.63	6,632,273	35.193	0.00%
2016-09-08	0	42.80	42.80	42.85	42.65	43.65	2,611,051	112,208,807	42.975	34.89	34.89	34.93	34.77	35.59	3,202,738	35.035	-1.15%
2016-09-07	0	43.30	43.30	43.35	42.85	43.90	5,559,600	240,692,550	43.293	35.30	35.30	35.34	34.93	35.79	6,819,453	35.295	-1.14%
2016-09-06	0	43.80	43.75	43.80	42.40	43.95	5,725,159	247,910,015	43.302	35.71	35.67	35.71	34.57	35.83	7,022,530	35.302	3.06%
2016-09-05	0	42.50	42.50	42.60	42.35	43.50	7,840,385	335,157,312	42.748	34.65	34.65	34.73	34.53	35.46	9,617,084	34.850	-0.23%
2016-09-02	0	42.60	42.55	42.60	41.45	43.00	37,600,233	1,600,107,954	42.556	34.73	34.69	34.73	33.79	35.06	46,120,771	34.694	2.53%
2016-09-01	0	41.55	41.50	41.55	40.70	41.55	6,104,500	251,914,263	41.267	33.87	33.83	33.87	33.18	33.87	7,487,832	33.643	0.73%
2016-08-31	0	41.25	41.10	41.25	40.60	41.30	4,989,713	204,677,677	41.020	33.63	33.51	33.63	33.10	33.67	6,120,425	33.442	0.12%
2016-08-30	0	41.20	41.20	41.25	40.00	41.50	8,375,500	344,522,616	41.135	33.59	33.59	33.63	32.61	33.83	10,273,461	33.535	2.49%
2016-08-29	0	40.20	40.15	40.20	39.00	40.60	5,767,859	229,753,021	39.833	32.77	32.73	32.77	31.79	33.10	7,074,906	32.474	0.88%
2016-08-26	0	39.85	39.80	39.85	39.80	40.55	5,028,500	201,818,560	40.135	32.49	32.45	32.49	32.45	33.06	6,168,002	32.720	-0.99%
2016-08-25	0	40.25	40.20	40.30	40.05	41.05	5,932,500	239,814,292	40.424	32.81	32.77	32.85	32.65	33.47	7,276,856	32.956	-1.59%
2016-08-24	0	40.90	40.85	40.90	40.50	41.45	14,382,277	590,385,102	41.049	33.34	33.30	33.34	33.02	33.79	17,641,425	33.466	2.00%
2016-08-23	0	40.10	40.05	40.10	40.00	43.50	21,140,944	860,288,475	40.693	32.69	32.65	32.69	32.61	35.46	25,931,665	33.175	-8.86%
2016-08-22	0	44.00	44.00	44.05	43.65	46.60	10,451,900	466,786,944	44.660	35.87	35.87	35.91	35.59	37.99	12,820,391	36.410	-8.52%
2016-08-19	0	48.10	48.10	48.20	47.55	48.70	2,743,815	132,073,976	48.135	39.21	39.21	39.30	38.77	39.70	3,365,587	39.242	-0.21%
2016-08-18	0	48.20	48.15	48.20	47.90	48.75	3,622,800	174,675,010	48.215	39.30	39.25	39.30	39.05	39.74	4,443,758	39.308	0.63%
2016-08-17	0	47.90	47.85	47.90	47.85	49.50	3,704,785	179,013,229	48.319	39.05	39.01	39.05	39.01	40.36	4,544,321	39.393	-2.54%
2016-08-16	0	49.15	48.95	49.15	48.05	49.45	5,849,116	285,455,601	48.803	40.07	39.91	40.07	39.17	40.31	7,174,576	39.787	2.50%
2016-08-15	0	47.95	47.95	48.05	47.80	48.55	6,732,100	323,986,197	48.126	39.09	39.09	39.17	38.97	39.58	8,257,652	39.235	2.79%
2016-08-12	0	46.65	46.65	46.70	46.55	47.20	2,751,000	128,857,539	46.840	38.03	38.03	38.07	37.95	38.48	3,374,400	38.187	0.54%
2016-08-11	0	46.40	46.20	46.40	45.90	46.75	2,638,785	121,814,667	46.163	37.83	37.66	37.83	37.42	38.11	3,236,756	37.635	1.87%
2016-08-10	0	45.55	45.40	45.55	45.00	45.95	2,649,400	120,780,552	45.588	37.13	37.01	37.13	36.69	37.46	3,249,777	37.166	0.55%
2016-08-09	0	45.30	45.30	45.40	44.50	45.50	2,352,500	106,446,300	45.248	36.93	36.93	37.01	36.28	37.09	2,885,597	36.889	1.68%
2016-08-08	0	44.55	44.55	44.60	43.25	44.90	4,405,500	194,508,026	44.151	36.32	36.32	36.36	35.26	36.60	5,403,824	35.995	3.36%
2016-08-05	0	43.10	42.95	43.10	42.85	43.45	2,551,300	109,938,976	43.091	35.14	35.02	35.14	34.93	35.42	3,129,447	35.130	0.00%
2016-08-04	0	43.10	42.95	43.10	42.80	43.30	1,049,070	45,117,950	43.008	35.14	35.02	35.14	34.89	35.30	1,286,798	35.062	0.47%
2016-08-03	0	42.90	42.75	42.90	42.70	43.40	2,295,878	98,609,260	42.951	34.97	34.85	34.97	34.81	35.38	2,816,144	35.016	-0.81%
2016-08-01	0	43.25	43.20	43.25	42.85	43.40	1,463,500	63,185,849	43.174	35.26	35.22	35.26	34.93	35.38	1,795,142	35.198	1.05%
2016-07-29	0	42.80	42.55	42.80	42.25	43.40	1,728,500	73,568,700	42.562	34.89	34.69	34.89	34.44	35.38	2,120,193	34.699	-0.47%
2016-07-28	0	43.00	42.95	43.00	42.60	43.20	1,503,500	64,474,938	42.883	35.06	35.02	35.06	34.73	35.22	1,844,206	34.961	-1.04%
2016-07-27	0	43.45	43.30	43.45	42.35	43.75	1,838,456	79,447,109	43.214	35.42	35.30	35.42	34.53	35.67	2,255,066	35.231	0.35%
2016-07-26	0	43.30	43.00	43.30	42.30	43.30	2,963,781	127,440,457	42.999	35.30	35.06	35.30	34.49	35.30	3,635,399	35.055	1.64%
2016-07-25	0	42.60	42.40	42.60	42.20	42.80	1,327,820	56,267,424	42.376	34.73	34.57	34.73	34.40	34.89	1,628,715	34.547	0.47%
2016-07-22	0	42.40	42.35	42.45	42.05	43.00	1,702,445	72,135,219	42.372	34.57	34.53	34.61	34.28	35.06	2,088,234	34.544	-0.82%
2016-07-21	0	42.75	42.70	42.80	41.80	42.85	2,285,742	96,944,420	42.413	34.85	34.81	34.89	34.08	34.93	2,803,711	34.577	1.54%
2016-07-20	0	42.10	42.00	42.15	41.75	42.15	1,699,471	71,236,954	41.917	34.32	34.24	34.36	34.04	34.36	2,084,586	34.173	0.84%
2016-07-19	0	41.75	41.65	41.80	41.65	42.25	1,842,000	77,221,725	41.923	34.04	33.96	34.08	33.96	34.44	2,259,413	34.178	-1.30%
2016-07-18	0	42.30	42.25	42.45	41.45	42.45	1,448,604	60,849,489	42.006	34.49	34.44	34.61	33.79	34.61	1,776,870	34.245	1.32%
2016-07-15	0	41.75	41.75	41.85	41.55	42.80	2,085,000	87,611,546	42.020	34.04	34.04	34.12	33.87	34.89	2,557,479	34.257	-1.76%
2016-07-14	0	42.50	42.40	42.50	42.00	42.65	1,762,500	74,482,459	42.260	34.65	34.57	34.65	34.24	34.77	2,161,898	34.452	-0.12%
2016-07-13	0	42.55	42.30	42.60	42.10	43.00	1,874,050	79,799,201	42.581	34.69	34.49	34.73	34.32	35.06	2,298,726	34.715	0.71%
2016-07-12	0	42.25	42.20	42.25	41.60	42.35	2,054,800	86,227,366	41.964	34.44	34.40	34.44	33.91	34.53	2,520,435	34.211	0.48%
2016-07-11	0	42.05	41.95	42.10	41.70	42.60	1,949,236	81,846,499	41.989	34.28	34.20	34.32	34.00	34.73	2,390,950	34.232	-0.12%
2016-07-08	0	42.10	41.90	42.15	41.15	42.15	1,858,820	77,338,492	41.606	34.32	34.16	34.36	33.55	34.36	2,280,045	33.920	1.20%
2016-07-07	0	41.60	41.60	41.70	41.05	41.70	1,162,876	48,162,828	41.417	33.91	33.91	34.00	33.47	34.00	1,426,394	33.765	1.71%
2016-07-06	0	40.90	40.90	41.05	40.60	41.80	2,276,285	92,947,986	40.833	33.34	33.34	33.47	33.10	34.08	2,792,111	33.290	-2.62%
2016-07-05	0	42.00	41.95	42.20	42.00	42.70	758,000	32,005,137	42.223	34.24	34.20	34.40	34.24	34.81	929,769	34.423	0.00%
2016-07-04	0	42.00	41.95	42.20	41.95	43.20	2,024,679	85,727,661	42.341	34.24	34.20	34.40	34.20	35.22	2,483,489	34.519	-1.41%
2016-06-30	0	42.60	42.50	42.75	41.85	42.80	3,567,112	150,729,717	42.255	34.73	34.65	34.85	34.12	34.89	4,375,450	34.449	2.40%
2016-06-29	0	41.60	41.50	41.70	41.25	42.35	1,233,414	51,314,131	41.603	33.91	33.83	34.00	33.63	34.53	1,512,916	33.917	0.48%
2016-06-28	0	41.40	41.25	41.40	39.80	41.45	1,544,013	62,970,332	40.784	33.75	33.63	33.75	32.45	33.79	1,893,900	33.249	1.22%
2016-06-27	0	40.90	40.90	41.05	40.65	41.30	1,267,100	52,027,377	41.060	33.34	33.34	33.47	33.14	33.67	1,554,236	33.475	-1.73%
2016-06-24	0	42.15	41.80	42.30	40.80	43.10	1,508,715	63,083,583	41.813	33.93	33.65	34.05	32.84	34.69	1,874,211	33.659	-1.17%
2016-06-23	0	42.65	42.60	42.75	42.40	43.95	1,366,502	58,561,742	42.855	34.33	34.29	34.41	34.13	35.38	1,697,546	34.498	-2.40%
2016-06-22	0	43.70	43.60	43.80	42.75	43.80	1,332,374	57,870,990	43.434	35.18	35.10	35.26	34.41	35.26	1,655,150	34.964	-0.23%
2016-06-21	0	43.80	43.70	43.90	41.90	43.90	1,952,814	84,566,056	43.305	35.26	35.18	35.34	33.73	35.34	2,425,896	34.860	3.30%
2016-06-20	0	42.40	42.35	42.65	41.55	42.60	1,289,000	54,341,400	42.158	34.13	34.09	34.33	33.45	34.29	1,601,269	33.936	1.31%
2016-06-17	0	41.85	41.60	42.00	41.05	42.50	1,280,296	53,224,720	41.572	33.69	33.49	33.81	33.04	34.21	1,590,456	33.465	0.72%
2016-06-16	0	41.55	41.50	41.70	40.90	42.95	1,854,500	77,167,880	41.611	33.45	33.41	33.57	32.92	34.57	2,303,765	33.496	-2.46%
2016-06-15	0	42.60	42.55	42.80	41.65	43.10	1,353,061	57,615,067	42.581	34.29	34.25	34.45	33.53	34.69	1,680,849	34.277	1.55%
2016-06-14	0	41.95	41.75	41.95	41.50	42.10	1,358,000	56,717,413	41.765	33.77	33.61	33.77	33.41	33.89	1,686,984	33.621	0.24%
2016-06-13	0	41.85	41.80	41.85	41.50	42.35	1,957,769	82,093,883	41.932	33.69	33.65	33.69	33.41	34.09	2,432,051	33.755	-1.30%
2016-06-10	0	42.40	42.40	42.50	42.40	44.05	1,941,800	83,169,952	42.831	34.13	34.13	34.21	34.13	35.46	2,412,214	34.479	-4.72%
2016-06-08	0	44.50	44.40	44.75	43.85	45.10	1,574,800	69,888,400	44.379	35.82	35.74	36.02	35.30	36.30	1,956,306	35.725	-1.00%
2016-06-07	0	44.95	44.95	45.05	43.25	45.05	1,972,200	87,422,270	44.327	36.18	36.18	36.26	34.82	36.26	2,449,978	35.683	4.90%
2016-06-06	0	42.85	42.85	43.05	42.80	43.75	764,000	32,846,565	42.993	34.49	34.49	34.65	34.45	35.22	949,084	34.609	-1.83%
2016-06-03	0	43.65	43.45	43.65	42.30	43.70	1,804,500	77,998,650	43.225	35.14	34.98	35.14	34.05	35.18	2,241,652	34.795	2.83%
2016-06-02	0	42.45	42.25	42.45	42.00	42.75	1,631,135	68,915,208	42.250	34.17	34.01	34.17	33.81	34.41	2,026,288	34.011	-0.47%
2016-06-01	0	42.65	42.60	42.65	42.50	43.45	1,262,479	54,115,644	42.865	34.33	34.29	34.33	34.21	34.98	1,568,323	34.505	-1.95%
2016-05-31	0	43.50	43.35	43.45	42.70	43.90	2,081,859	90,601,856	43.520	35.02	34.90	34.98	34.37	35.34	2,586,203	35.033	1.05%
2016-05-30	0	43.05	42.95	43.05	42.60	43.70	1,344,484	57,928,423	43.086	34.65	34.57	34.65	34.29	35.18	1,670,194	34.684	0.00%
2016-05-27	0	43.05	42.90	42.95	42.40	43.10	1,273,807	54,648,957	42.902	34.65	34.53	34.57	34.13	34.69	1,582,395	34.536	0.35%
2016-05-26	0	42.90	42.85	42.90	41.70	43.00	2,134,188	90,304,067	42.313	34.53	34.49	34.53	33.57	34.61	2,651,209	34.061	2.02%
2016-05-25	0	42.05	41.95	42.10	41.30	42.10	1,701,519	70,641,638	41.517	33.85	33.77	33.89	33.25	33.89	2,113,723	33.420	2.69%
2016-05-24	0	40.95	40.90	41.10	40.70	42.00	1,356,211	55,905,133	41.222	32.96	32.92	33.08	32.76	33.81	1,684,762	33.183	-2.73%
2016-05-23	0	42.10	41.95	42.20	41.35	42.60	946,000	39,755,340	42.025	33.89	33.77	33.97	33.29	34.29	1,175,175	33.829	0.84%
2016-05-20	0	41.75	41.70	42.00	40.60	42.05	1,437,808	59,686,716	41.512	33.61	33.57	33.81	32.68	33.85	1,786,126	33.417	1.71%
2016-05-19	0	41.05	41.05	41.20	40.90	42.15	1,765,362	73,236,786	41.485	33.04	33.04	33.17	32.92	33.93	2,193,032	33.395	-1.79%
2016-05-18	0	41.80	41.65	41.90	41.55	42.95	1,307,383	54,820,581	41.932	33.65	33.53	33.73	33.45	34.57	1,624,105	33.754	-3.35%
2016-05-17	0	43.25	43.25	43.50	42.20	43.55	1,796,238	77,322,790	43.047	34.82	34.82	35.02	33.97	35.06	2,231,388	34.652	1.53%
2016-05-16	0	42.60	42.55	42.60	40.85	42.80	1,457,421	61,351,492	42.096	34.29	34.25	34.29	32.88	34.45	1,810,491	33.887	2.65%
2016-05-13	0	41.50	41.45	41.60	41.35	42.40	1,176,500	49,041,087	41.684	33.41	33.37	33.49	33.29	34.13	1,461,515	33.555	-2.01%
2016-05-12	0	42.35	42.30	42.50	42.20	43.00	647,060	27,532,595	42.550	34.09	34.05	34.21	33.97	34.61	803,815	34.252	-1.05%
2016-05-11	0	42.80	42.80	43.10	41.50	43.30	1,785,197	76,261,836	42.719	34.45	34.45	34.69	33.41	34.86	2,217,673	34.388	2.27%
2016-05-10	0	41.85	41.80	41.90	40.50	41.90	1,634,000	67,209,600	41.132	33.69	33.65	33.73	32.60	33.73	2,029,847	33.111	0.72%
2016-05-09	0	41.55	41.50	41.60	41.50	42.85	1,362,000	57,391,475	42.138	33.45	33.41	33.49	33.41	34.49	1,691,953	33.920	-1.42%
2016-05-06	0	42.15	42.15	42.30	42.10	43.30	1,091,300	46,354,967	42.477	33.93	33.93	34.05	33.89	34.86	1,355,675	34.193	-2.09%
2016-05-05	0	43.05	43.00	43.25	43.00	44.00	6,070,600	262,981,144	43.320	34.65	34.61	34.82	34.61	35.42	7,541,243	34.872	-2.93%
2016-05-04	0	44.35	44.25	44.35	44.10	45.10	2,362,842	104,694,059	44.309	35.70	35.62	35.70	35.50	36.30	2,935,256	35.668	-2.74%
2016-05-03	0	45.60	45.45	45.65	43.75	45.75	2,762,221	124,581,253	45.102	36.71	36.59	36.75	35.22	36.83	3,431,387	36.306	2.82%
2016-04-29	0	44.35	44.20	44.35	43.95	44.80	1,754,743	78,019,492	44.462	35.70	35.58	35.70	35.38	36.06	2,179,841	35.791	-1.33%
2016-04-28	0	44.95	44.70	44.95	44.60	45.80	1,515,820	68,178,994	44.978	36.18	35.98	36.18	35.90	36.87	1,883,037	36.207	-0.55%
2016-04-27	0	45.20	45.10	45.25	44.20	45.30	1,396,606	62,587,598	44.814	36.39	36.30	36.43	35.58	36.47	1,734,943	36.075	0.44%
2016-04-26	0	45.00	45.00	45.05	43.75	45.50	2,927,123	129,867,638	44.367	36.22	36.22	36.26	35.22	36.63	3,636,238	35.715	-0.66%
2016-04-25	0	45.30	45.25	45.30	44.95	47.75	2,836,000	131,044,848	46.208	36.47	36.43	36.47	36.18	38.44	3,523,040	37.197	-1.63%
2016-04-22	0	46.05	46.05	46.25	45.95	46.55	1,824,500	84,367,786	46.242	37.07	37.07	37.23	36.99	37.47	2,266,497	37.224	-1.60%
2016-04-21	0	46.80	46.75	46.80	45.80	47.00	1,577,571	73,504,249	46.593	37.67	37.63	37.67	36.87	37.83	1,959,748	37.507	2.30%
2016-04-20	0	45.75	45.65	45.75	45.60	47.65	2,935,332	135,642,746	46.210	36.83	36.75	36.83	36.71	38.36	3,646,435	37.199	-3.79%
2016-04-19	0	47.55	47.25	47.50	46.85	48.00	1,571,095	74,150,998	47.197	38.28	38.04	38.24	37.71	38.64	1,951,703	37.993	0.74%
2016-04-18	0	47.20	47.15	47.40	46.30	47.75	1,234,574	58,015,879	46.993	38.00	37.96	38.16	37.27	38.44	1,533,658	37.828	0.32%
2016-04-15	0	47.05	47.00	47.35	46.95	48.50	1,637,111	77,779,146	47.510	37.87	37.83	38.12	37.79	39.04	2,033,712	38.245	-1.26%
2016-04-14	0	47.65	47.50	47.80	46.80	48.95	3,420,114	163,070,449	47.680	38.36	38.24	38.48	37.67	39.40	4,248,659	38.382	-0.73%
2016-04-13	0	48.00	47.90	48.00	46.70	48.00	3,175,430	151,042,434	47.566	38.64	38.56	38.64	37.59	38.64	3,944,699	38.290	3.67%
2016-04-12	0	46.30	46.30	46.40	45.50	47.00	1,692,442	78,660,371	46.477	37.27	37.27	37.35	36.63	37.83	2,102,447	37.414	1.76%
2016-04-11	0	45.50	45.45	45.60	45.05	45.90	1,573,220	71,418,458	45.396	36.63	36.59	36.71	36.26	36.95	1,954,343	36.543	-0.44%
2016-04-08	0	45.70	45.60	45.70	44.35	45.75	1,602,800	71,993,087	44.917	36.79	36.71	36.79	35.70	36.83	1,991,089	36.158	0.66%
2016-04-07	0	45.40	45.30	45.40	44.85	46.40	2,605,402	118,696,390	45.558	36.55	36.47	36.55	36.10	37.35	3,236,578	36.673	1.45%
2016-04-06	0	44.75	44.65	44.75	44.40	45.25	1,782,500	79,750,707	44.741	36.02	35.94	36.02	35.74	36.43	2,214,322	36.016	-0.44%
2016-04-05	0	44.95	44.90	45.20	44.20	45.40	3,168,743	142,319,397	44.914	36.18	36.14	36.39	35.58	36.55	3,936,392	36.155	0.90%
2016-04-01	0	44.55	44.55	44.65	43.90	45.55	1,991,010	89,438,411	44.921	35.86	35.86	35.94	35.34	36.67	2,473,345	36.161	-1.66%
2016-03-31	0	45.30	45.20	45.45	44.75	46.45	4,965,472	226,266,142	45.568	36.47	36.39	36.59	36.02	37.39	6,168,390	36.682	-1.52%
2016-03-30	0	46.00	46.05	46.10	45.15	46.10	4,989,623	227,780,001	45.651	37.03	37.07	37.11	36.35	37.11	6,198,392	36.748	4.07%
2016-03-29	0	44.20	44.15	44.25	42.50	45.50	5,178,235	229,382,221	44.297	35.58	35.54	35.62	34.21	36.63	6,432,696	35.659	6.63%
2016-03-24	0	41.45	41.35	41.60	40.95	42.75	2,479,500	104,404,701	42.107	33.37	33.29	33.49	32.96	34.41	3,080,175	33.896	-3.04%
2016-03-23	0	42.75	42.55	42.85	42.15	43.75	3,233,526	138,827,844	42.934	34.41	34.25	34.49	33.93	35.22	4,016,869	34.561	-1.72%
2016-03-22	0	43.50	43.25	43.55	42.30	43.80	6,087,981	261,198,942	42.904	35.02	34.82	35.06	34.05	35.26	7,562,834	34.537	3.82%
2016-03-21	0	41.90	41.85	42.00	41.75	42.50	2,494,870	104,596,632	41.925	33.73	33.69	33.81	33.61	34.21	3,099,269	33.749	-1.41%
2016-03-18	0	42.50	42.25	42.50	41.30	42.50	2,504,533	105,665,636	42.190	34.21	34.01	34.21	33.25	34.21	3,111,273	33.962	1.31%
2016-03-17	0	41.95	41.80	42.00	41.00	42.25	3,177,160	131,303,022	41.327	33.77	33.65	33.81	33.00	34.01	3,946,848	33.268	3.58%
2016-03-16	0	40.50	40.45	40.50	40.35	42.20	1,999,554	81,325,383	40.672	32.60	32.56	32.60	32.48	33.97	2,483,959	32.740	-3.23%
2016-03-15	0	41.85	41.60	41.80	41.50	43.35	2,558,000	107,489,716	42.021	33.69	33.49	33.65	33.41	34.90	3,177,692	33.826	-2.90%
2016-03-14	0	43.10	43.05	43.20	42.00	43.50	3,934,586	169,488,713	43.077	34.69	34.65	34.78	33.81	35.02	4,887,765	34.676	2.62%
2016-03-11	0	42.00	41.90	42.30	38.80	42.35	3,485,130	143,921,489	41.296	33.81	33.73	34.05	31.23	34.09	4,329,426	33.243	7.28%
2016-03-10	0	39.15	39.00	39.20	38.90	40.50	1,036,577	41,016,597	39.569	31.52	31.39	31.56	31.31	32.60	1,287,695	31.853	-2.25%
2016-03-09	0	40.05	40.00	40.05	39.10	40.05	1,603,279	63,472,229	39.589	32.24	32.20	32.24	31.47	32.24	1,991,684	31.869	0.88%
2016-03-08	0	39.70	39.65	39.75	39.05	40.60	2,003,149	79,470,393	39.673	31.96	31.92	32.00	31.43	32.68	2,488,425	31.936	-3.52%
2016-03-07	0	41.15	41.15	41.20	40.40	41.80	1,933,655	79,735,214	41.235	33.13	33.13	33.17	32.52	33.65	2,402,096	33.194	2.24%
2016-03-04	0	40.25	40.20	40.25	40.10	40.95	1,752,808	70,898,064	40.448	32.40	32.36	32.40	32.28	32.96	2,177,437	32.560	-0.49%
2016-03-03	0	40.45	40.15	40.50	39.35	40.50	2,483,000	99,101,950	39.912	32.56	32.32	32.60	31.68	32.60	3,084,523	32.129	1.63%
2016-03-02	0	39.80	39.50	39.90	39.10	39.90	1,626,872	64,421,365	39.598	32.04	31.80	32.12	31.47	32.12	2,020,992	31.876	2.58%
2016-03-01	0	38.80	38.50	38.85	37.70	38.95	1,290,464	49,458,955	38.326	31.23	30.99	31.27	30.35	31.35	1,603,087	30.852	1.97%
2016-02-29	0	38.05	38.00	38.40	37.50	38.60	1,880,969	71,584,587	38.057	30.63	30.59	30.91	30.19	31.07	2,336,646	30.636	0.13%
2016-02-26	0	38.00	38.00	38.20	37.75	39.20	2,139,778	81,759,127	38.209	30.59	30.59	30.75	30.39	31.56	2,658,153	30.758	-0.91%
2016-02-25	0	38.35	38.30	38.55	38.10	39.35	2,079,316	80,200,063	38.570	30.87	30.83	31.03	30.67	31.68	2,583,044	31.049	-3.28%
2016-02-24	0	39.65	39.55	39.65	38.55	40.30	2,456,000	96,276,550	39.201	31.92	31.84	31.92	31.03	32.44	3,050,982	31.556	-1.12%
2016-02-23	0	40.10	40.10	40.30	39.15	40.90	3,765,913	151,031,953	40.105	32.28	32.28	32.44	31.52	32.92	4,678,230	32.284	3.35%
2016-02-22	0	38.80	38.50	38.80	37.20	38.80	1,771,053	67,802,568	38.284	31.23	30.99	31.23	29.95	31.23	2,200,102	30.818	2.37%
2016-02-19	0	37.90	37.85	37.95	37.70	38.95	2,333,300	89,178,982	38.220	30.51	30.47	30.55	30.35	31.35	2,898,557	30.767	-2.70%
2016-02-18	0	38.95	38.85	39.00	38.15	39.10	2,677,536	103,569,703	38.681	31.35	31.27	31.39	30.71	31.47	3,326,187	31.138	4.56%
2016-02-17	0	37.25	37.10	37.35	36.85	38.90	1,913,560	71,818,984	37.532	29.99	29.87	30.07	29.66	31.31	2,377,132	30.212	-3.37%
2016-02-16	0	38.55	38.45	38.55	36.50	38.65	1,814,300	69,423,543	38.265	31.03	30.95	31.03	29.38	31.11	2,253,826	30.803	3.91%
2016-02-15	0	37.10	37.10	37.40	35.70	37.40	1,317,500	48,543,797	36.845	29.87	29.87	30.11	28.74	30.11	1,636,673	29.660	5.55%
2016-02-12	0	35.15	35.15	35.40	35.00	36.20	1,301,227	46,073,425	35.408	28.30	28.30	28.50	28.17	29.14	1,616,458	28.503	-2.90%
2016-02-11	0	36.20	35.95	36.50	33.80	36.40	2,999,435	106,918,316	35.646	29.14	28.94	29.38	27.21	29.30	3,726,068	28.695	-3.34%
2016-02-05	0	37.45	37.45	37.50	37.10	38.60	1,619,207	60,707,531	37.492	30.15	30.15	30.19	29.87	31.07	2,011,470	30.181	-0.93%
2016-02-04	0	37.80	37.85	38.10	37.65	38.65	1,531,587	58,441,937	38.158	30.43	30.47	30.67	30.31	31.11	1,902,624	30.716	0.00%
2016-02-03	0	37.80	37.75	38.05	36.50	38.20	3,294,384	123,208,506	37.400	30.43	30.39	30.63	29.38	30.75	4,092,470	30.106	-1.31%
2016-02-02	0	38.30	38.20	38.25	38.20	39.20	2,019,100	77,858,990	38.561	30.83	30.75	30.79	30.75	31.56	2,508,240	31.041	-1.29%
2016-02-01	0	38.80	38.50	38.85	37.85	39.65	3,292,357	126,804,318	38.515	31.23	30.99	31.27	30.47	31.92	4,089,952	31.004	-2.02%
2016-01-29	0	39.60	39.55	39.65	36.80	39.65	5,622,000	217,108,956	38.618	31.88	31.84	31.92	29.62	31.92	6,983,966	31.087	7.32%
2016-01-28	0	36.90	36.90	36.95	35.10	37.25	4,354,000	159,530,837	36.640	29.70	29.70	29.74	28.26	29.99	5,408,785	29.495	5.28%
2016-01-27	0	35.05	35.05	35.15	34.35	35.35	2,080,700	72,685,307	34.933	28.21	28.21	28.30	27.65	28.46	2,584,763	28.121	1.45%
2016-01-26	0	34.55	34.45	34.55	34.00	35.75	2,093,200	72,225,318	34.505	27.81	27.73	27.81	27.37	28.78	2,600,291	27.776	-4.16%
2016-01-25	0	36.05	35.95	36.10	35.20	36.10	1,717,315	61,270,798	35.678	29.02	28.94	29.06	28.34	29.06	2,133,346	28.721	3.15%
2016-01-22	0	34.95	34.90	34.95	34.30	35.45	2,955,762	102,874,325	34.805	28.13	28.09	28.13	27.61	28.54	3,671,815	28.017	2.64%
2016-01-21	0	34.05	34.05	34.10	33.60	36.25	6,086,595	210,809,196	34.635	27.41	27.41	27.45	27.05	29.18	7,561,112	27.881	-4.49%
2016-01-20	0	35.65	35.40	35.70	33.95	37.50	6,861,899	241,995,363	35.267	28.70	28.50	28.74	27.33	30.19	8,524,239	28.389	-5.31%
2016-01-19	0	37.65	37.60	37.70	34.55	37.70	6,616,389	241,666,773	36.525	30.31	30.27	30.35	27.81	30.35	8,219,253	29.403	5.02%
2016-01-18	0	35.85	35.65	35.85	34.15	35.95	3,155,000	111,039,712	35.195	28.86	28.70	28.86	27.49	28.94	3,919,319	28.331	1.99%
2016-01-15	0	35.15	35.10	35.20	34.95	35.90	3,912,665	137,706,796	35.195	28.30	28.26	28.34	28.13	28.90	4,860,534	28.332	0.29%
2016-01-14	0	35.05	35.05	35.25	33.55	35.85	5,109,200	179,119,315	35.058	28.21	28.21	28.38	27.01	28.86	6,346,937	28.221	-3.58%
2016-01-13	0	36.35	36.25	36.35	36.00	37.45	5,532,280	203,021,315	36.698	29.26	29.18	29.26	28.98	30.15	6,872,511	29.541	1.11%
2016-01-12	0	35.95	35.75	35.95	35.55	36.65	6,701,102	240,946,041	35.956	28.94	28.78	28.94	28.62	29.50	8,324,488	28.944	1.70%
2016-01-11	0	35.35	35.35	35.45	33.85	36.20	11,071,792	391,466,378	35.357	28.46	28.46	28.54	27.25	29.14	13,754,006	28.462	-2.35%
2016-01-08	0	36.20	36.05	36.15	36.05	37.75	9,540,000	350,701,589	36.761	29.14	29.02	29.10	29.02	30.39	11,851,127	29.592	-1.09%
2016-01-07	0	36.60	36.50	36.55	36.40	39.95	10,170,878	380,159,148	37.377	29.46	29.38	29.42	29.30	32.16	12,634,840	30.088	-8.50%
2016-01-06	0	40.00	39.85	40.05	39.65	40.95	5,859,032	236,071,065	40.292	32.20	32.08	32.24	31.92	32.96	7,278,421	32.434	0.25%
2016-01-05	0	39.90	40.00	40.15	39.40	42.30	9,969,642	403,215,970	40.444	32.12	32.20	32.32	31.72	34.05	12,384,853	32.557	-6.12%
2016-01-04	0	42.50	42.30	42.40	42.30	45.05	5,178,460	222,666,792	42.999	34.21	34.05	34.13	34.05	36.26	6,432,976	34.613	-5.66%
2015-12-31	0	45.05	45.00	45.15	45.00	45.70	1,667,932	75,436,862	45.228	36.26	36.22	36.35	36.22	36.79	2,071,999	36.408	-0.66%
2015-12-30	0	45.35	45.20	45.60	44.90	46.80	4,163,290	189,629,033	45.548	36.51	36.39	36.71	36.14	37.67	5,171,874	36.665	-2.26%
2015-12-29	0	46.40	46.30	46.50	46.25	47.60	1,631,762	76,025,963	46.591	37.35	37.27	37.43	37.23	38.32	2,027,067	37.505	-2.01%
2015-12-28	0	47.35	47.35	47.40	47.15	47.50	861,352	40,777,806	47.342	38.12	38.12	38.16	37.96	38.24	1,070,020	38.109	0.42%
2015-12-24	0	47.15	47.15	47.25	47.00	48.15	394,285	18,659,388	47.325	37.96	37.96	38.04	37.83	38.76	489,803	38.096	-1.26%
2015-12-23	0	47.75	47.70	48.00	47.70	48.50	893,750	42,836,503	47.929	38.44	38.40	38.64	38.40	39.04	1,110,267	38.582	-0.62%
2015-12-22	0	48.05	48.00	48.35	47.20	48.35	1,593,422	75,983,741	47.686	38.68	38.64	38.92	38.00	38.92	1,979,439	38.387	1.69%
2015-12-21	0	47.25	47.05	47.50	46.90	47.75	951,354	45,065,112	47.369	38.04	37.87	38.24	37.75	38.44	1,181,826	38.132	-0.21%
2015-12-18	0	47.35	47.15	47.50	47.10	48.20	2,136,129	101,472,877	47.503	38.12	37.96	38.24	37.91	38.80	2,653,620	38.239	-1.25%
2015-12-17	0	47.95	47.70	47.95	45.50	48.35	3,321,405	157,395,170	47.388	38.60	38.40	38.60	36.63	38.92	4,126,037	38.147	5.50%
2015-12-16	0	45.45	45.40	45.45	45.40	46.90	2,659,698	122,447,648	46.038	36.59	36.55	36.59	36.55	37.75	3,304,027	37.060	-0.76%
2015-12-15	0	45.80	45.80	46.00	45.60	46.90	1,475,033	67,971,404	46.081	36.87	36.87	37.03	36.71	37.75	1,832,369	37.095	-0.65%
2015-12-14	0	46.10	45.90	46.10	42.35	46.70	3,060,029	139,002,990	45.425	37.11	36.95	37.11	34.09	37.59	3,801,341	36.567	2.67%
2015-12-11	0	44.90	45.05	45.10	44.75	47.75	3,494,533	158,574,691	45.378	36.14	36.26	36.30	36.02	38.44	4,341,106	36.529	-4.77%
2015-12-10	0	47.15	47.05	47.45	47.05	48.20	1,227,012	58,229,344	47.456	37.96	37.87	38.20	37.87	38.80	1,524,264	38.202	-1.46%
2015-12-09	0	47.85	47.80	47.95	47.75	48.60	1,085,464	52,188,022	48.079	38.52	38.48	38.60	38.44	39.12	1,348,425	38.703	-0.52%
2015-12-08	0	48.10	48.00	48.05	48.00	48.75	2,333,238	112,388,553	48.168	38.72	38.64	38.68	38.64	39.24	2,898,480	38.775	-2.34%
2015-12-07	0	49.25	49.25	49.40	48.75	49.50	1,349,109	66,373,110	49.198	39.65	39.65	39.77	39.24	39.85	1,675,939	39.604	0.82%
2015-12-04	0	48.85	48.85	49.15	47.80	49.35	2,651,000	129,629,838	48.898	39.32	39.32	39.57	38.48	39.73	3,293,222	39.363	0.62%
2015-12-03	0	48.55	48.55	48.75	48.50	49.65	3,799,158	185,516,774	48.831	39.08	39.08	39.24	39.04	39.97	4,719,529	39.308	-2.80%
2015-12-02	0	49.95	49.90	50.00	49.50	50.20	2,136,279	106,518,000	49.861	40.21	40.17	40.25	39.85	40.41	2,653,807	40.138	0.00%
2015-12-01	0	49.95	50.10	50.15	49.85	51.60	2,819,577	142,355,227	50.488	40.21	40.33	40.37	40.13	41.54	3,502,638	40.642	-2.44%
2015-11-30	0	51.20	50.75	51.30	50.05	51.40	3,405,758	173,501,769	50.944	41.22	40.85	41.30	40.29	41.38	4,230,825	41.009	0.00%
2015-11-27	0	51.20	51.20	51.25	50.30	52.00	3,320,500	169,799,917	51.137	41.22	41.22	41.26	40.49	41.86	4,124,913	41.164	-1.82%
2015-11-26	0	52.15	52.05	52.10	51.15	52.40	2,522,126	131,039,084	51.956	41.98	41.90	41.94	41.18	42.18	3,133,128	41.824	1.16%
2015-11-25	0	51.55	51.50	51.70	50.85	52.00	1,569,748	80,841,257	51.500	41.50	41.46	41.62	40.93	41.86	1,950,030	41.456	0.49%
2015-11-24	0	51.30	50.95	51.35	50.60	51.80	1,262,596	64,453,122	51.048	41.30	41.01	41.34	40.73	41.70	1,568,468	41.093	-1.25%
2015-11-23	0	51.95	51.80	52.00	51.60	52.00	1,150,050	59,580,322	51.807	41.82	41.70	41.86	41.54	41.86	1,428,657	41.704	0.58%
2015-11-20	0	51.65	51.60	51.65	50.10	51.80	2,967,850	152,590,236	51.414	41.58	41.54	41.58	40.33	41.70	3,686,831	41.388	1.87%
2015-11-19	0	50.70	50.70	50.75	50.15	50.75	2,109,767	106,680,569	50.565	40.81	40.81	40.85	40.37	40.85	2,620,872	40.704	1.71%
2015-11-18	0	49.85	49.85	49.90	48.80	50.05	1,874,018	93,168,624	49.716	40.13	40.13	40.17	39.28	40.29	2,328,011	40.021	0.50%
2015-11-17	0	49.60	49.60	49.65	49.60	50.45	1,679,500	84,006,037	50.018	39.93	39.93	39.97	39.93	40.61	2,086,370	40.264	0.81%
2015-11-16	0	49.20	49.05	49.35	48.75	49.75	1,474,250	72,597,191	49.243	39.61	39.48	39.73	39.24	40.05	1,831,397	39.640	-1.70%
2015-11-13	0	50.05	49.90	50.20	49.25	50.35	2,247,736	112,224,712	49.928	40.29	40.17	40.41	39.65	40.53	2,792,265	40.191	-0.10%
2015-11-12	0	50.10	50.00	50.10	48.85	50.65	2,704,489	135,216,497	49.997	40.33	40.25	40.33	39.32	40.77	3,359,669	40.247	3.30%
2015-11-11	0	48.50	48.60	48.65	46.90	48.70	3,533,368	168,656,054	47.732	39.04	39.12	39.16	37.75	39.20	4,389,350	38.424	0.83%
2015-11-10	0	48.10	48.15	48.25	48.00	49.70	3,084,250	149,166,187	48.364	38.72	38.76	38.84	38.64	40.01	3,831,430	38.932	-2.63%
2015-11-09	0	49.40	49.45	49.50	49.25	50.30	2,418,466	120,314,657	49.748	39.77	39.81	39.85	39.65	40.49	3,004,355	40.047	-1.20%
2015-11-06	0	50.00	49.80	49.90	49.75	50.85	3,090,305	154,256,221	49.916	40.25	40.09	40.17	40.05	40.93	3,838,952	40.182	-1.48%
2015-11-05	0	50.75	50.65	50.80	50.25	51.40	2,844,554	144,524,941	50.808	40.85	40.77	40.89	40.45	41.38	3,533,666	40.899	0.30%
2015-11-04	0	50.60	50.60	50.70	49.25	51.00	3,943,926	198,761,010	50.397	40.73	40.73	40.81	39.65	41.05	4,899,368	40.569	3.05%
2015-11-03	0	49.10	49.05	49.35	49.05	49.90	2,680,896	132,632,316	49.473	39.52	39.48	39.73	39.48	40.17	3,330,361	39.825	-0.51%
2015-11-02	0	49.35	49.10	49.40	49.05	50.45	2,870,523	142,709,648	49.716	39.73	39.52	39.77	39.48	40.61	3,565,926	40.020	-2.37%
2015-10-30	0	50.55	50.55	50.65	49.00	51.00	3,543,600	178,594,748	50.399	40.69	40.69	40.77	39.44	41.05	4,402,060	40.571	2.85%
2015-10-29	0	49.15	49.10	49.20	49.00	50.40	2,786,020	137,574,481	49.380	39.57	39.52	39.61	39.44	40.57	3,460,952	39.750	-1.50%
2015-10-28	0	49.90	49.95	50.00	49.90	51.00	2,745,470	137,991,856	50.262	40.17	40.21	40.25	40.17	41.05	3,410,578	40.460	-1.67%
2015-10-27	0	50.75	50.70	50.75	49.70	50.85	4,225,050	212,145,386	50.211	40.85	40.81	40.85	40.01	40.93	5,248,596	40.419	0.30%
2015-10-26	0	50.60	50.55	50.60	50.30	51.75	3,953,479	200,890,663	50.814	40.73	40.69	40.73	40.49	41.66	4,911,235	40.904	-0.59%
2015-10-23	0	50.90	50.95	51.10	50.80	52.45	5,365,752	275,617,538	51.366	40.97	41.01	41.13	40.89	42.22	6,665,641	41.349	-1.07%
2015-10-22	0	51.45	51.40	51.50	50.50	51.90	4,187,344	215,128,989	51.376	41.42	41.38	41.46	40.65	41.78	5,201,755	41.357	-0.10%
2015-10-20	0	51.50	51.35	51.65	50.10	51.75	8,535,046	433,788,532	50.824	41.46	41.34	41.58	40.33	41.66	10,602,717	40.913	-0.87%
2015-10-19	0	51.95	51.85	52.00	50.00	54.20	13,183,918	681,272,373	51.675	41.82	41.74	41.86	40.25	43.63	16,377,808	41.597	-6.14%
2015-10-16	0	55.35	55.25	55.30	54.55	56.00	4,111,385	227,292,723	55.284	44.56	44.48	44.52	43.91	45.08	5,107,395	44.503	1.47%
2015-10-15	0	54.55	54.50	54.55	53.50	55.00	3,833,248	208,858,760	54.486	43.91	43.87	43.91	43.07	44.27	4,761,877	43.861	1.58%
2015-10-14	0	53.70	53.60	53.70	53.50	54.50	2,698,223	145,194,904	53.811	43.23	43.15	43.23	43.07	43.87	3,351,885	43.317	-1.38%
2015-10-13	0	54.45	54.50	54.55	53.65	54.75	3,405,651	184,766,591	54.253	43.83	43.87	43.91	43.19	44.07	4,230,692	43.673	0.09%
2015-10-12	0	54.40	54.30	54.50	54.20	55.65	3,760,471	206,069,897	54.799	43.79	43.71	43.87	43.63	44.80	4,671,470	44.112	-2.25%
2015-10-09	0	55.65	55.20	55.65	55.20	57.00	1,295,518	72,585,918	56.028	44.80	44.44	44.80	44.44	45.88	1,609,366	45.102	-1.42%
2015-10-08	0	56.45	56.05	56.50	55.70	57.30	2,090,235	117,744,178	56.331	45.44	45.12	45.48	44.84	46.13	2,596,608	45.345	-1.05%
2015-10-07	0	57.05	56.95	57.20	55.65	57.30	2,632,496	149,055,473	56.621	45.92	45.84	46.05	44.80	46.13	3,270,235	45.579	1.97%
2015-10-06	0	55.95	55.80	56.25	55.40	57.85	2,671,879	150,225,995	56.225	45.04	44.92	45.28	44.60	46.57	3,319,159	45.260	-2.78%
2015-10-05	0	57.55	57.50	57.55	57.15	59.25	2,488,207	143,881,017	57.825	46.33	46.29	46.33	46.00	47.70	3,090,991	46.549	-0.17%
2015-10-02	0	57.65	57.65	57.70	56.45	59.30	5,202,468	302,021,508	58.054	46.41	46.41	46.45	45.44	47.74	6,462,800	46.732	1.05%
2015-09-30	0	57.05	57.05	57.25	53.70	57.30	5,231,320	291,351,515	55.694	45.92	45.92	46.09	43.23	46.13	6,498,641	44.833	6.94%
2015-09-29	0	53.35	53.30	53.50	52.05	54.00	1,797,710	95,783,759	53.281	42.95	42.91	43.07	41.90	43.47	2,233,217	42.890	-2.20%
2015-09-25	0	54.55	54.15	54.50	53.10	54.75	1,788,000	96,477,956	53.959	43.91	43.59	43.87	42.74	44.07	2,221,155	43.436	0.28%
2015-09-24	0	54.40	54.40	54.45	53.00	54.45	1,384,000	74,315,734	53.696	43.79	43.79	43.83	42.66	43.83	1,719,283	43.225	2.54%
2015-09-23	0	53.05	52.95	53.05	52.95	54.85	2,959,370	158,619,946	53.599	42.70	42.62	42.70	42.62	44.15	3,676,297	43.147	-3.28%
2015-09-22	0	54.85	54.55	54.85	54.50	56.65	2,600,552	144,599,914	55.604	44.15	43.91	44.15	43.87	45.60	3,230,553	44.760	-3.26%
2015-09-21	0	56.70	56.75	56.80	55.10	56.80	3,521,787	196,535,737	55.806	45.64	45.68	45.72	44.35	45.72	4,374,963	44.923	-1.39%
2015-09-18	0	57.50	57.10	57.50	56.15	57.65	2,616,930	149,668,347	57.192	46.29	45.96	46.29	45.20	46.41	3,250,898	46.039	1.86%
2015-09-17	0	56.45	56.20	56.50	54.40	57.00	2,589,200	144,428,599	55.781	45.44	45.24	45.48	43.79	45.88	3,216,451	44.903	3.86%
2015-09-16	0	54.35	54.25	54.30	52.95	54.40	2,937,500	157,786,904	53.715	43.75	43.67	43.71	42.62	43.79	3,649,129	43.240	1.30%
2015-09-15	0	53.65	53.55	53.60	53.20	54.40	1,295,000	69,619,245	53.760	43.19	43.11	43.15	42.83	43.79	1,608,722	43.276	-0.56%
2015-09-14	0	53.95	53.80	54.00	53.85	55.60	1,485,207	80,973,014	54.520	43.43	43.31	43.47	43.35	44.76	1,845,008	43.888	-0.83%
2015-09-11	0	54.40	54.35	54.45	54.35	56.40	1,793,792	99,103,075	55.248	43.79	43.75	43.83	43.75	45.40	2,228,350	44.474	-0.55%
2015-09-10	0	54.70	54.40	54.90	52.45	55.50	3,145,004	171,608,748	54.566	44.03	43.79	44.19	42.22	44.68	3,906,902	43.925	1.58%
2015-09-09	0	53.85	53.80	53.90	53.20	54.80	5,415,730	292,368,476	53.985	43.35	43.31	43.39	42.83	44.11	6,727,726	43.457	0.00%
2015-09-08	0	53.85	53.70	53.85	49.40	53.90	3,230,204	168,942,146	52.301	43.35	43.23	43.35	39.77	43.39	4,012,742	42.101	7.70%
2015-09-07	0	50.00	49.95	50.00	48.80	50.70	1,445,800	72,173,546	49.919	40.25	40.21	40.25	39.28	40.81	1,796,055	40.184	-0.10%
2015-09-04	0	50.05	50.05	50.40	48.90	50.85	1,898,907	94,470,409	49.750	40.29	40.29	40.57	39.36	40.93	2,358,930	40.048	0.30%
2015-09-02	0	49.90	49.90	50.00	46.75	51.35	3,030,696	150,430,061	49.635	40.17	40.17	40.25	37.63	41.34	3,764,902	39.956	2.78%
2015-09-01	0	48.55	48.45	48.85	48.35	51.15	1,643,687	81,592,754	49.640	39.08	39.00	39.32	38.92	41.18	2,041,881	39.960	-5.45%
2015-08-31	0	51.35	51.45	51.55	49.60	51.50	3,379,671	171,432,464	50.725	41.34	41.42	41.50	39.93	41.46	4,198,418	40.833	-0.96%
2015-08-28	0	51.85	51.50	51.85	50.55	52.85	3,687,500	190,736,351	51.725	41.74	41.46	41.74	40.69	42.54	4,580,821	41.638	0.78%
2015-08-27	0	51.45	51.35	51.55	48.60	52.40	4,697,569	234,876,513	50.000	41.42	41.34	41.50	39.12	42.18	5,835,586	40.249	6.63%
2015-08-26	0	48.25	47.90	48.20	44.55	48.95	4,990,974	237,529,356	47.592	38.84	38.56	38.80	35.86	39.40	6,200,070	38.311	4.55%
2015-08-25	0	46.15	46.05	46.45	44.70	48.95	5,963,931	278,916,366	46.767	37.15	37.07	37.39	35.98	39.40	7,408,732	37.647	-1.28%
2015-08-24	0	46.75	46.45	46.55	46.45	49.60	5,898,189	282,247,127	47.853	37.63	37.39	37.47	37.39	39.93	7,327,064	38.521	-7.52%
2015-08-21	0	50.55	50.20	50.65	48.25	51.10	6,173,232	310,149,152	50.241	40.69	40.41	40.77	38.84	41.13	7,668,738	40.443	-1.46%
2015-08-20	0	51.30	51.00	51.30	51.05	53.95	3,304,073	173,325,626	52.458	41.30	41.05	41.30	41.09	43.43	4,104,506	42.228	-5.87%
2015-08-19	0	54.50	54.30	54.55	53.70	56.35	4,870,162	266,540,052	54.729	43.87	43.71	43.91	43.23	45.36	6,049,991	44.056	0.55%
2015-08-18	0	54.20	54.20	54.45	53.50	55.00	1,843,830	100,396,670	54.450	43.63	43.63	43.83	43.07	44.27	2,290,510	43.832	1.03%
2015-08-17	0	53.65	53.55	53.80	52.05	53.90	729,651	39,108,591	53.599	43.19	43.11	43.31	41.90	43.39	906,414	43.147	0.47%
2015-08-14	0	53.40	53.90	53.95	52.90	54.00	654,000	35,063,267	53.614	42.99	43.39	43.43	42.58	43.47	812,436	43.158	1.04%
2015-08-13	0	52.85	53.20	53.30	52.60	54.30	2,209,700	117,961,595	53.384	42.54	42.83	42.91	42.34	43.71	2,745,014	42.973	-3.47%
2015-08-12	0	54.75	54.65	54.75	53.60	54.85	2,020,900	110,026,621	54.444	44.07	43.99	44.07	43.15	44.15	2,510,476	43.827	-0.09%
2015-08-11	0	54.80	54.50	55.00	54.05	58.25	4,768,052	266,547,035	55.903	44.11	43.87	44.27	43.51	46.89	5,923,144	45.001	-2.06%
2015-08-10	0	55.95	55.40	55.95	53.95	55.95	1,621,750	89,484,517	55.178	45.04	44.60	45.04	43.43	45.04	2,014,630	44.417	1.63%
2015-08-07	0	55.05	54.95	55.50	53.70	55.50	2,135,542	117,479,587	55.012	44.31	44.23	44.68	43.23	44.68	2,652,891	44.284	1.66%
2015-08-06	0	54.15	54.10	54.20	52.20	54.60	2,136,391	115,009,457	53.834	43.59	43.55	43.63	42.02	43.95	2,653,946	43.335	1.31%
2015-08-05	0	53.45	53.35	53.40	51.00	53.65	1,905,542	100,773,420	52.884	43.03	42.95	42.99	41.05	43.19	2,367,172	42.571	4.39%
2015-08-04	0	51.20	50.85	51.30	49.70	52.60	3,399,993	172,912,205	50.857	41.22	40.93	41.30	40.01	42.34	4,223,664	40.939	-0.97%
2015-08-03	0	51.70	51.40	51.80	51.05	53.60	2,930,306	152,289,021	51.970	41.62	41.38	41.70	41.09	43.15	3,640,192	41.835	-1.80%
2015-07-31	0	52.65	52.60	52.65	52.60	54.10	1,858,904	98,933,861	53.222	42.38	42.34	42.38	42.34	43.55	2,309,236	42.843	-2.95%
2015-07-30	0	54.25	54.00	54.25	54.00	56.15	1,970,000	108,320,063	54.985	43.67	43.47	43.67	43.47	45.20	2,447,245	44.262	-0.91%
2015-07-29	0	54.75	54.65	54.85	52.95	54.95	2,593,550	140,518,349	54.180	44.07	43.99	44.15	42.62	44.23	3,221,854	43.614	3.40%
2015-07-28	0	52.95	53.05	53.30	52.80	56.05	4,503,901	243,444,299	54.052	42.62	42.70	42.91	42.50	45.12	5,595,000	43.511	-2.93%
2015-07-27	0	54.55	54.55	54.75	53.60	57.55	3,322,942	181,639,434	54.662	43.91	43.91	44.07	43.15	46.33	4,127,946	44.002	-5.21%
2015-07-24	0	57.55	57.35	57.55	57.40	58.60	1,796,840	103,779,837	57.757	46.33	46.17	46.33	46.21	47.17	2,232,136	46.494	-2.46%
2015-07-23	0	59.00	58.80	59.30	57.75	59.30	1,382,251	81,185,385	58.734	47.49	47.33	47.74	46.49	47.74	1,717,110	47.280	0.77%
2015-07-22	0	58.55	58.55	58.60	57.50	58.70	1,318,432	76,571,195	58.077	47.13	47.13	47.17	46.29	47.25	1,637,831	46.752	0.09%
2015-07-21	0	58.50	58.40	58.60	57.50	58.90	1,725,220	100,715,158	58.378	47.09	47.01	47.17	46.29	47.41	2,143,166	46.994	1.74%
2015-07-20	0	57.50	57.50	57.55	57.30	59.00	2,143,542	123,505,978	57.618	46.29	46.29	46.33	46.13	47.49	2,662,829	46.381	-2.54%
2015-07-17	0	59.00	58.85	59.00	56.35	59.15	5,129,348	297,023,678	57.907	47.49	47.37	47.49	45.36	47.61	6,371,966	46.614	5.55%
2015-07-16	0	55.90	55.80	56.00	52.70	55.95	5,706,000	313,636,865	54.966	45.00	44.92	45.08	42.42	45.04	7,088,316	44.247	5.17%
2015-07-15	0	53.15	53.00	53.15	51.85	54.05	2,404,102	126,957,844	52.809	42.79	42.66	42.79	41.74	43.51	2,986,511	42.510	-1.30%
2015-07-14	0	53.85	53.70	54.05	53.50	56.00	3,319,000	181,214,241	54.599	43.35	43.23	43.51	43.07	45.08	4,123,049	43.952	-0.92%
2015-07-13	0	54.35	54.20	54.35	54.20	57.00	5,161,593	285,188,944	55.252	43.75	43.63	43.75	43.63	45.88	6,412,023	44.477	-1.72%
2015-07-10	0	55.30	54.80	55.35	54.05	59.45	4,689,510	264,718,945	56.449	44.52	44.11	44.56	43.51	47.86	5,825,574	45.441	-1.16%
2015-07-09	0	55.95	55.95	56.15	46.90	56.30	10,470,759	555,264,480	53.030	45.04	45.04	45.20	37.75	45.32	13,007,369	42.688	19.04%
2015-07-08	0	47.00	46.15	46.20	38.70	47.55	15,802,539	708,798,096	44.853	37.83	37.15	37.19	31.15	38.28	19,630,807	36.106	0.00%
2015-07-07	0	47.00	46.95	47.00	45.95	50.00	13,813,731	655,717,601	47.469	37.83	37.79	37.83	36.99	40.25	17,160,198	38.212	-2.19%
2015-07-06	0	48.05	47.90	47.95	44.65	54.00	11,108,115	527,243,737	47.465	38.68	38.56	38.60	35.94	43.47	13,799,129	38.208	-9.17%
2015-07-03	0	52.90	52.90	52.95	52.15	56.00	5,546,162	296,433,985	53.448	42.58	42.58	42.62	41.98	45.08	6,889,756	43.025	-5.20%
2015-07-02	0	55.80	55.55	55.70	55.55	59.40	2,812,856	159,044,800	56.542	44.92	44.72	44.84	44.72	47.82	3,494,289	45.516	-3.96%
2015-06-30	0	58.10	58.15	58.40	54.05	59.10	4,482,510	256,297,105	57.177	46.77	46.81	47.01	43.51	47.57	5,568,427	46.027	5.93%
2015-06-29	0	54.85	54.75	55.10	52.25	58.30	5,358,954	293,211,112	54.714	44.15	44.07	44.35	42.06	46.93	6,657,196	44.044	-5.43%
2015-06-26	0	58.00	57.90	58.10	57.00	59.80	1,893,388	110,166,167	58.185	46.69	46.61	46.77	45.88	48.14	2,352,074	46.838	-1.19%
2015-06-25	0	58.70	58.65	59.00	58.40	60.30	2,292,310	135,201,942	58.981	47.25	47.21	47.49	47.01	48.54	2,847,637	47.479	-1.10%
2015-06-24	0	59.35	59.25	59.50	58.40	59.75	2,119,792	125,641,962	59.271	47.78	47.70	47.90	47.01	48.10	2,633,325	47.712	-0.08%
2015-06-23	0	59.40	59.30	59.40	58.65	60.80	3,002,955	179,518,875	59.781	47.82	47.74	47.82	47.21	48.94	3,730,440	48.123	0.25%
2015-06-22	0	59.25	59.25	59.30	58.20	59.50	1,086,386	64,106,586	59.009	47.70	47.70	47.74	46.85	47.90	1,349,570	47.501	1.98%
2015-06-19	0	58.10	58.00	58.65	57.95	60.95	3,578,786	212,364,243	59.340	46.77	46.69	47.21	46.65	49.06	4,445,770	47.768	-0.85%
2015-06-18	0	58.60	58.60	58.75	56.65	58.90	2,808,000	163,115,189	58.089	47.17	47.17	47.29	45.60	47.41	3,488,256	46.761	1.38%
2015-06-17	0	57.80	57.80	58.10	55.00	58.50	5,445,176	309,459,940	56.832	46.53	46.53	46.77	44.27	47.09	6,764,306	45.749	4.90%
2015-06-16	0	55.10	55.10	55.15	54.50	59.45	7,911,350	447,064,190	56.509	44.35	44.35	44.40	43.87	47.86	9,827,926	45.489	-7.24%
2015-06-15	0	59.40	59.30	59.45	59.30	61.55	2,427,000	146,272,027	60.269	47.82	47.74	47.86	47.74	49.55	3,014,957	48.515	-5.11%
2015-06-12	0	62.60	62.55	62.60	60.75	62.65	1,893,698	116,705,071	61.628	50.39	50.35	50.39	48.90	50.43	2,352,459	49.610	2.45%
2015-06-11	0	61.10	61.00	61.30	60.20	61.70	1,514,463	92,140,950	60.841	49.18	49.10	49.35	48.46	49.67	1,881,352	48.976	1.75%
2015-06-10	0	60.05	60.05	60.10	59.80	62.80	2,894,759	177,413,889	61.288	48.34	48.34	48.38	48.14	50.55	3,596,033	49.336	-2.04%
2015-06-09	0	61.30	61.15	61.30	59.80	66.20	6,780,353	414,454,155	61.126	49.35	49.22	49.35	48.14	53.29	8,422,938	49.205	-5.32%
2015-06-08	0	65.25	65.30	65.35	65.10	67.55	3,045,859	200,746,700	65.908	52.12	52.16	52.20	52.00	53.95	3,813,360	52.643	-3.12%
2015-06-05	0	67.35	67.30	67.35	64.45	67.45	3,612,070	238,861,813	66.129	53.79	53.75	53.79	51.48	53.87	4,522,246	52.819	2.36%
2015-06-04	0	65.80	65.60	65.85	64.00	66.00	2,468,000	160,636,262	65.088	52.56	52.40	52.60	51.12	52.72	3,089,891	51.988	1.46%
2015-06-03	0	64.85	64.80	65.10	64.60	67.35	3,472,633	228,203,871	65.715	51.80	51.76	52.00	51.60	53.79	4,347,673	52.489	-1.22%
2015-06-02	0	65.65	65.50	65.80	65.15	67.10	2,083,258	138,035,442	66.259	52.44	52.32	52.56	52.04	53.60	2,608,201	52.924	-0.30%
2015-06-01	0	65.85	65.75	66.00	63.20	66.65	3,212,774	209,668,113	65.261	52.60	52.52	52.72	50.48	53.24	4,022,334	52.126	3.38%
2015-05-29	0	63.70	63.50	63.55	63.50	65.65	3,804,693	245,796,718	64.604	50.88	50.72	50.76	50.72	52.44	4,763,406	51.601	0.08%
2015-05-28	0	63.65	63.65	64.00	63.40	67.10	3,277,173	212,531,600	64.852	50.84	50.84	51.12	50.64	53.60	4,102,961	51.800	-4.72%
2015-05-27	0	66.80	66.70	66.80	65.80	67.95	2,949,052	196,636,267	66.678	53.36	53.28	53.36	52.56	54.27	3,692,159	53.258	-1.69%
2015-05-26	0	67.95	67.80	67.90	66.00	69.75	5,745,650	391,356,931	68.114	54.27	54.15	54.23	52.72	55.71	7,193,449	54.405	4.54%
2015-05-22	0	65.00	64.80	65.00	63.15	65.10	2,744,794	176,592,434	64.337	51.92	51.76	51.92	50.44	52.00	3,436,432	51.388	3.01%
2015-05-21	0	63.10	63.20	63.30	62.85	65.25	1,967,400	124,756,685	63.412	50.40	50.48	50.56	50.20	52.12	2,463,149	50.649	-2.32%
2015-05-20	0	64.60	64.60	64.95	64.40	65.90	1,855,489	120,930,536	65.174	51.60	51.60	51.88	51.44	52.64	2,323,038	52.057	-1.22%
2015-05-19	0	65.40	65.35	65.40	62.75	65.60	3,688,100	238,075,795	64.552	52.24	52.20	52.24	50.12	52.40	4,617,434	51.560	2.99%
2015-05-18	0	63.50	63.40	63.85	59.85	63.85	5,865,890	366,474,460	62.476	50.72	50.64	51.00	47.80	51.00	7,343,987	49.901	2.25%
2015-05-15	0	62.10	62.00	62.15	60.85	62.30	1,510,693	93,313,016	61.768	49.60	49.52	49.64	48.60	49.76	1,891,360	49.336	0.81%
2015-05-14	0	61.60	61.25	61.30	60.20	62.00	3,003,613	183,691,907	61.157	49.20	48.92	48.96	48.08	49.52	3,760,469	48.848	1.99%
2015-05-13	0	60.40	60.30	60.45	59.70	61.50	2,410,450	145,896,174	60.527	48.24	48.16	48.28	47.68	49.12	3,017,839	48.345	0.58%
2015-05-12	0	60.05	60.05	60.10	59.65	62.00	2,465,717	148,900,297	60.388	47.96	47.96	48.00	47.64	49.52	3,087,033	48.234	-2.44%
2015-05-11	0	61.55	61.60	61.70	61.15	63.20	2,827,335	174,768,967	61.814	49.16	49.20	49.28	48.84	50.48	3,539,772	49.373	1.90%
2015-05-08	0	60.40	60.15	60.50	57.80	61.05	7,293,227	435,616,452	59.729	48.24	48.04	48.32	46.17	48.76	9,130,987	47.707	5.96%
2015-05-07	0	57.00	56.75	57.10	56.35	59.50	7,459,267	426,252,675	57.144	45.53	45.33	45.61	45.01	47.52	9,338,866	45.643	-5.00%
2015-05-06	0	60.00	60.25	60.35	59.75	62.80	5,822,995	356,640,411	61.247	47.92	48.12	48.20	47.72	50.16	7,290,283	48.920	-2.60%
2015-05-05	0	61.60	61.45	61.60	60.70	64.45	6,385,033	396,012,732	62.022	49.20	49.08	49.20	48.48	51.48	7,993,944	49.539	-3.30%
2015-05-04	0	63.70	63.55	63.80	63.35	66.50	5,337,485	340,743,361	63.840	50.88	50.76	50.96	50.60	53.12	6,682,434	50.991	-3.92%
2015-04-30	0	66.30	65.80	66.00	62.50	66.35	6,307,975	408,888,063	64.821	52.96	52.56	52.72	49.92	53.00	7,897,469	51.775	4.41%
2015-04-29	0	63.50	63.50	63.80	63.00	64.50	3,902,760	248,361,736	63.637	50.72	50.72	50.96	50.32	51.52	4,886,184	50.829	-0.08%
2015-04-28	0	63.55	63.50	63.65	63.35	65.80	5,822,942	372,975,561	64.053	50.76	50.72	50.84	50.60	52.56	7,290,217	51.161	-1.24%
2015-04-27	0	64.35	64.25	64.40	63.20	66.25	5,804,278	373,668,648	64.378	51.40	51.32	51.44	50.48	52.92	7,266,850	51.421	-0.39%
2015-04-24	0	64.60	64.50	64.55	62.05	67.30	10,618,103	681,367,301	64.170	51.60	51.52	51.56	49.56	53.75	13,293,671	51.255	-3.94%
2015-04-23	0	67.25	67.25	67.50	66.00	68.05	5,416,818	365,413,980	67.459	53.71	53.71	53.91	52.72	54.35	6,781,757	53.882	2.59%
2015-04-22	0	65.55	65.70	65.80	62.00	67.55	8,243,967	542,657,397	65.825	52.36	52.48	52.56	49.52	53.95	10,321,296	52.576	3.39%
2015-04-21	0	63.40	63.45	63.50	62.00	67.00	9,416,583	595,775,558	63.269	50.64	50.68	50.72	49.52	53.52	11,789,390	50.535	-1.32%
2015-04-20	0	64.25	64.05	64.60	64.00	69.35	12,944,250	860,620,205	66.487	51.32	51.16	51.60	51.12	55.39	16,205,964	53.105	-5.45%
2015-04-17	0	67.95	67.85	68.30	65.05	75.00	17,942,835	1,256,292,696	70.016	54.27	54.19	54.55	51.96	59.91	22,464,101	55.924	4.46%
2015-04-16	0	65.05	65.00	65.10	60.50	65.50	10,192,887	649,487,455	63.720	51.96	51.92	52.00	48.32	52.32	12,761,308	50.895	6.29%
2015-04-15	0	61.20	61.15	61.25	58.90	63.80	9,890,343	607,405,803	61.414	48.88	48.84	48.92	47.05	50.96	12,382,528	49.053	2.17%
2015-04-14	0	59.90	59.45	59.90	58.90	65.40	8,190,715	508,797,363	62.119	47.84	47.48	47.84	47.05	52.24	10,254,625	49.616	-6.33%
2015-04-13	0	63.95	63.60	63.90	60.45	64.50	6,804,629	428,650,767	62.994	51.08	50.80	51.04	48.28	51.52	8,519,271	50.315	3.98%
2015-04-10	0	61.50	61.40	61.50	54.45	61.55	13,299,142	767,450,438	57.707	49.12	49.04	49.12	43.49	49.16	16,650,282	46.092	6.86%
2015-04-09	0	57.55	57.60	57.70	57.10	65.90	12,511,395	756,480,055	60.463	45.97	46.01	46.09	45.61	52.64	15,664,038	48.294	-4.32%
2015-04-08	0	60.15	60.25	60.30	54.20	60.80	12,355,448	726,435,223	58.795	48.04	48.12	48.16	43.29	48.56	15,468,795	46.961	13.28%
2015-04-02	0	53.10	53.05	53.10	51.80	54.60	5,282,819	278,544,826	52.727	42.41	42.37	42.41	41.37	43.61	6,613,993	42.114	-1.03%
2015-04-01	0	53.65	53.65	53.70	50.20	53.70	3,366,508	176,358,293	52.386	42.85	42.85	42.89	40.10	42.89	4,214,806	41.843	5.40%
2015-03-31	0	50.90	50.70	51.00	50.45	57.55	6,055,345	318,417,859	52.585	40.66	40.50	40.74	40.30	45.97	7,581,181	42.001	-4.50%
2015-03-30	0	53.30	53.30	53.50	51.15	54.55	4,387,527	234,460,807	53.438	42.57	42.57	42.73	40.86	43.57	5,493,104	42.683	6.60%
2015-03-27	0	50.00	50.10	50.20	49.45	50.60	2,459,691	122,770,758	49.913	39.94	40.02	40.10	39.50	40.42	3,079,488	39.867	-0.40%
2015-03-26	0	50.20	50.10	50.25	49.65	51.45	3,765,400	190,031,795	50.468	40.10	40.02	40.14	39.66	41.09	4,714,212	40.310	0.60%
2015-03-25	0	49.90	49.80	50.00	49.20	51.30	4,084,490	204,611,419	50.095	39.86	39.78	39.94	39.30	40.98	5,113,707	40.012	-1.67%
2015-03-24	0	50.75	50.70	50.75	48.00	50.90	4,991,000	248,994,008	49.889	40.54	40.50	40.54	38.34	40.66	6,248,641	39.848	6.17%
2015-03-23	0	47.80	47.65	47.75	45.90	47.85	5,368,360	253,294,934	47.183	38.18	38.06	38.14	36.66	38.22	6,721,089	37.687	5.64%
2015-03-20	0	45.25	45.15	45.60	45.10	46.30	2,415,945	110,163,645	45.599	36.14	36.06	36.42	36.02	36.98	3,024,719	36.421	-1.63%
2015-03-19	0	46.00	45.85	46.00	45.45	46.60	2,209,545	101,942,648	46.137	36.74	36.62	36.74	36.30	37.22	2,766,310	36.851	1.66%
2015-03-18	0	45.25	45.35	45.40	44.90	46.30	2,855,561	130,596,052	45.734	36.14	36.22	36.26	35.86	36.98	3,575,110	36.529	0.89%
2015-03-17	0	44.85	44.85	44.90	44.20	45.30	2,137,000	95,904,386	44.878	35.82	35.82	35.86	35.30	36.18	2,675,485	35.846	0.00%
2015-03-16	0	44.85	44.80	44.85	43.30	45.15	1,820,143	81,388,623	44.716	35.82	35.78	35.82	34.59	36.06	2,278,786	35.716	2.28%
2015-03-13	0	43.85	43.60	43.65	43.60	44.60	2,391,502	105,443,702	44.091	35.02	34.82	34.86	34.82	35.62	2,994,117	35.217	0.11%
2015-03-12	0	43.80	43.60	43.75	43.60	44.80	1,221,150	53,907,650	44.145	34.98	34.82	34.94	34.82	35.78	1,528,857	35.260	0.00%
2015-03-11	0	43.80	43.70	44.20	43.60	45.50	2,689,110	119,958,072	44.609	34.98	34.90	35.30	34.82	36.34	3,366,717	35.631	-2.01%
2015-03-10	0	44.70	44.70	44.85	44.70	45.85	3,283,959	147,530,229	44.925	35.70	35.70	35.82	35.70	36.62	4,111,457	35.883	-0.89%
2015-03-09	0	45.10	45.00	45.10	44.40	45.50	2,137,568	96,135,794	44.974	36.02	35.94	36.02	35.46	36.34	2,676,196	35.923	0.33%
2015-03-06	0	44.95	44.95	45.25	43.85	45.25	4,044,500	181,166,687	44.793	35.90	35.90	36.14	35.02	36.14	5,063,640	35.778	2.16%
2015-03-05	0	44.00	43.85	44.00	43.35	44.35	3,102,723	135,686,681	43.731	35.14	35.02	35.14	34.63	35.42	3,884,552	34.930	1.03%
2015-03-04	0	43.55	43.50	43.60	42.00	43.75	3,414,600	148,063,129	43.362	34.78	34.74	34.82	33.55	34.94	4,275,017	34.635	2.96%
2015-03-03	0	42.30	42.30	42.35	42.00	43.60	3,168,900	135,575,163	42.783	33.79	33.79	33.83	33.55	34.82	3,967,405	34.172	-2.98%
2015-03-02	0	43.60	43.30	43.70	43.20	43.90	1,282,608	55,839,480	43.536	34.82	34.59	34.90	34.51	35.06	1,605,802	34.774	-0.23%
2015-02-27	0	43.70	43.65	44.00	43.20	44.25	1,986,823	87,233,096	43.906	34.90	34.86	35.14	34.51	35.34	2,487,466	35.069	-0.23%
2015-02-26	0	43.80	43.75	43.95	42.50	44.05	4,455,687	193,497,047	43.427	34.98	34.94	35.10	33.95	35.18	5,578,439	34.687	3.18%
2015-02-25	0	42.45	42.30	42.35	42.30	44.80	2,999,500	130,232,375	43.418	33.91	33.79	33.83	33.79	35.78	3,755,319	34.679	-2.97%
2015-02-24	0	43.75	43.75	43.85	41.70	44.00	4,709,548	204,924,803	43.513	34.94	34.94	35.02	33.31	35.14	5,896,268	34.755	5.04%
2015-02-23	0	41.65	41.55	41.70	41.35	42.35	1,562,587	65,247,483	41.756	33.27	33.19	33.31	33.03	33.83	1,956,330	33.352	-1.42%
2015-02-18	0	42.25	42.30	42.40	42.05	42.50	365,899	15,493,795	42.344	33.75	33.79	33.87	33.59	33.95	458,099	33.822	-0.12%
2015-02-17	0	42.30	42.10	42.30	41.95	42.80	1,224,000	51,792,675	42.314	33.79	33.63	33.79	33.51	34.19	1,532,426	33.798	0.83%
2015-02-16	0	41.95	41.95	42.00	41.55	42.90	1,782,537	75,485,350	42.347	33.51	33.51	33.55	33.19	34.27	2,231,704	33.824	0.00%
2015-02-13	0	41.95	41.75	42.00	41.25	42.30	1,827,476	76,569,773	41.899	33.51	33.35	33.55	32.95	33.79	2,287,967	33.466	1.21%
2015-02-12	0	41.45	41.40	41.45	40.35	42.00	4,651,215	192,071,637	41.295	33.11	33.07	33.11	32.23	33.55	5,823,236	32.984	0.48%
2015-02-11	0	41.25	41.20	41.25	38.75	41.30	3,247,703	130,244,247	40.103	32.95	32.91	32.95	30.95	32.99	4,066,065	32.032	7.28%
2015-02-10	0	38.45	38.40	38.55	37.60	39.00	3,680,000	141,306,877	38.399	30.71	30.67	30.79	30.03	31.15	4,607,293	30.670	0.26%
2015-02-09	0	38.35	38.25	38.40	37.30	39.15	3,569,500	136,808,256	38.327	30.63	30.55	30.67	29.79	31.27	4,468,949	30.613	-0.65%
2015-02-06	0	38.60	38.45	38.55	38.25	40.80	8,882,000	346,351,446	38.995	30.83	30.71	30.79	30.55	32.59	11,120,101	31.146	-5.85%
2015-02-05	0	41.00	40.90	41.00	40.25	41.60	5,505,562	224,576,593	40.791	32.75	32.67	32.75	32.15	33.23	6,892,863	32.581	0.00%
2015-02-04	0	41.00	41.00	41.05	40.70	42.60	5,227,530	214,485,092	41.030	32.75	32.75	32.79	32.51	34.03	6,544,772	32.772	-2.03%
2015-02-03	0	41.85	41.75	42.00	40.00	42.15	6,029,000	245,668,836	40.748	33.43	33.35	33.55	31.95	33.67	7,548,198	32.547	4.62%
2015-02-02	0	40.00	40.00	40.20	39.60	43.00	10,952,436	443,724,504	40.514	31.95	31.95	32.11	31.63	34.35	13,712,249	32.360	-7.83%
2015-01-30	0	43.40	43.30	43.40	43.20	45.40	4,449,415	194,128,501	43.630	34.67	34.59	34.67	34.51	36.26	5,570,586	34.849	-3.66%
2015-01-29	0	45.05	45.00	45.05	43.80	45.35	2,881,852	128,476,607	44.581	35.98	35.94	35.98	34.98	36.22	3,608,026	35.609	0.11%
2015-01-28	0	45.00	44.90	45.05	43.90	46.00	3,452,200	155,758,439	45.119	35.94	35.86	35.98	35.06	36.74	4,322,091	36.038	1.24%
2015-01-27	0	44.45	44.40	44.45	42.45	44.50	7,722,107	333,914,576	43.241	35.50	35.46	35.50	33.91	35.54	9,667,937	34.538	4.59%
2015-01-26	0	42.50	42.55	42.75	42.35	44.15	6,322,770	272,774,370	43.142	33.95	33.99	34.15	33.83	35.26	7,915,992	34.459	-2.63%
2015-01-23	0	43.65	43.70	43.75	43.30	45.20	6,682,897	293,272,247	43.884	34.86	34.90	34.94	34.59	36.10	8,366,865	35.052	-2.35%
2015-01-22	0	44.70	44.50	44.80	44.10	45.90	4,747,230	212,819,938	44.830	35.70	35.54	35.78	35.22	36.66	5,943,445	35.808	-2.40%
2015-01-21	0	45.80	45.70	45.90	45.45	47.70	6,587,874	305,377,205	46.354	36.58	36.50	36.66	36.30	38.10	8,247,898	37.025	-1.19%
2015-01-20	0	46.35	46.15	46.35	45.60	47.05	3,405,898	157,749,460	46.317	37.02	36.86	37.02	36.42	37.58	4,264,122	36.995	0.87%
2015-01-19	0	45.95	45.60	46.20	44.70	47.25	4,774,456	218,769,458	45.821	36.70	36.42	36.90	35.70	37.74	5,977,532	36.599	-3.57%
2015-01-16	0	47.65	47.65	47.80	47.40	48.70	4,627,271	221,290,521	47.823	38.06	38.06	38.18	37.86	38.90	5,793,259	38.198	0.11%
2015-01-15	0	47.60	47.50	47.65	44.85	47.75	5,938,281	275,365,065	46.371	38.02	37.94	38.06	35.82	38.14	7,434,619	37.038	5.66%
2015-01-14	0	45.05	44.70	45.25	44.65	46.15	4,081,000	185,191,325	45.379	35.98	35.70	36.14	35.66	36.86	5,109,337	36.246	-1.31%
2015-01-13	0	45.65	45.65	45.75	44.30	46.45	11,023,320	504,822,248	45.796	36.46	36.46	36.54	35.38	37.10	13,800,995	36.579	2.13%
2015-01-12	0	44.70	44.70	44.75	43.15	45.55	4,866,148	214,573,046	44.095	35.70	35.70	35.74	34.47	36.38	6,092,328	35.220	-0.89%
2015-01-09	0	45.10	45.10	45.30	44.05	46.30	7,637,753	345,525,848	45.239	36.02	36.02	36.18	35.18	36.98	9,562,327	36.134	-2.59%
2015-01-08	0	46.30	46.15	46.25	45.00	46.75	5,698,947	262,646,134	46.087	36.98	36.86	36.94	35.94	37.34	7,134,977	36.811	3.70%
2015-01-07	0	44.65	44.60	44.75	41.85	45.40	8,487,663	372,321,882	43.866	35.66	35.62	35.74	33.43	36.26	10,626,399	35.037	4.94%
2015-01-06	0	42.55	42.55	42.60	41.95	46.00	16,735,283	727,150,726	43.450	33.99	33.99	34.03	33.51	36.74	20,952,268	34.705	-10.14%
2015-01-05	0	47.35	47.40	47.45	46.80	51.95	15,220,056	735,960,214	48.355	37.82	37.86	37.90	37.38	41.49	19,055,232	38.622	-9.29%
2015-01-02	0	52.20	52.15	52.20	45.60	54.35	11,949,640	603,647,277	50.516	41.69	41.65	41.69	36.42	43.41	14,960,731	40.349	15.36%
2014-12-31	0	45.25	45.05	45.30	45.00	52.00	26,425,058	1,265,646,043	47.896	36.14	35.98	36.18	35.94	41.53	33,083,689	38.256	35.68%
2014-12-30	1	-	-	-	-	-	0	0	-	26.64	-	-	-	-	0	-	0.00%
2014-12-29	1	-	-	-	-	-	0	0	-	26.64	-	-	-	-	0	-	0.00%
2014-12-24	1	-	-	-	-	-	0	0	-	26.64	-	-	-	-	0	-	0.00%
2014-12-23	1	-	-	-	-	-	0	0	-	26.64	-	-	-	-	0	-	0.00%
2014-12-22	1	-	-	-	-	-	0	0	-	26.64	-	-	-	-	0	-	0.00%
2014-12-19	1	-	-	-	-	-	0	0	-	26.64	-	-	-	-	0	-	0.00%
2014-12-18	1	-	-	-	-	-	0	0	-	26.64	-	-	-	-	0	-	0.00%
2014-12-17	1	-	-	-	-	-	0	0	-	26.64	-	-	-	-	0	-	0.00%
2014-12-16	1	-	-	-	-	-	0	0	-	26.64	-	-	-	-	0	-	0.00%
2014-12-15	1	-	-	-	-	-	0	0	-	26.64	-	-	-	-	0	-	0.00%
2014-12-12	1	-	-	-	-	-	0	0	-	26.64	-	-	-	-	0	-	0.00%
2014-12-11	1	-	-	-	-	-	0	0	-	26.64	-	-	-	-	0	-	0.00%
2014-12-10	1	-	-	-	-	-	0	0	-	26.64	-	-	-	-	0	-	0.00%
2014-12-09	1	-	-	-	-	-	0	0	-	26.64	-	-	-	-	0	-	0.00%
2014-12-08	1	-	-	-	-	-	0	0	-	26.64	-	-	-	-	0	-	0.00%
2014-12-05	1	-	-	-	-	-	0	0	-	26.64	-	-	-	-	0	-	0.00%
2014-12-04	1	-	-	-	-	-	0	0	-	26.64	-	-	-	-	0	-	0.00%
2014-12-03	1	-	-	-	-	-	0	0	-	26.64	-	-	-	-	0	-	0.00%
2014-12-02	1	-	-	-	-	-	0	0	-	26.64	-	-	-	-	0	-	0.00%
2014-12-01	1	-	-	-	-	-	0	0	-	26.64	-	-	-	-	0	-	0.00%
2014-11-28	1	-	-	-	-	-	0	0	-	26.64	-	-	-	-	0	-	0.00%
2014-11-27	1	-	-	-	-	-	0	0	-	26.64	-	-	-	-	0	-	0.00%
2014-11-26	1	-	-	-	-	-	0	0	-	26.64	-	-	-	-	0	-	0.00%
2014-11-25	1	-	-	-	-	-	0	0	-	26.64	-	-	-	-	0	-	0.00%
2014-11-24	1	-	-	-	-	-	0	0	-	26.64	-	-	-	-	0	-	0.00%
2014-11-21	1	-	-	-	-	-	0	0	-	26.64	-	-	-	-	0	-	0.00%
2014-11-20	1	-	-	-	-	-	0	0	-	26.64	-	-	-	-	0	-	0.00%
2014-11-19	1	-	-	-	-	-	0	0	-	26.64	-	-	-	-	0	-	0.00%
2014-11-18	1	-	-	-	-	-	0	0	-	26.64	-	-	-	-	0	-	0.00%
2014-11-17	1	-	-	-	-	-	0	0	-	26.64	-	-	-	-	0	-	0.00%
2014-11-14	1	-	-	-	-	-	0	0	-	26.64	-	-	-	-	0	-	0.00%
2014-11-13	1	-	-	-	-	-	0	0	-	26.64	-	-	-	-	0	-	0.00%
2014-11-12	1	-	-	-	-	-	0	0	-	26.64	-	-	-	-	0	-	0.00%
2014-11-11	1	-	-	-	-	-	0	0	-	26.64	-	-	-	-	0	-	0.00%
2014-11-10	1	-	-	-	-	-	0	0	-	26.64	-	-	-	-	0	-	0.00%
2014-11-07	1	-	-	-	-	-	0	0	-	26.64	-	-	-	-	0	-	0.00%
2014-11-06	1	-	-	-	-	-	0	0	-	26.64	-	-	-	-	0	-	0.00%
2014-11-05	1	-	-	-	-	-	0	0	-	26.64	-	-	-	-	0	-	0.00%
2014-11-04	1	-	-	-	-	-	0	0	-	26.64	-	-	-	-	0	-	0.00%
2014-11-03	1	-	-	-	-	-	0	0	-	26.64	-	-	-	-	0	-	0.00%
2014-10-31	1	-	-	-	-	-	0	0	-	26.64	-	-	-	-	0	-	0.00%
2014-10-30	1	-	-	-	-	-	0	0	-	26.64	-	-	-	-	0	-	0.00%
2014-10-29	1	-	-	-	-	-	0	0	-	26.64	-	-	-	-	0	-	0.00%
2014-10-28	1	-	-	-	-	-	0	0	-	26.64	-	-	-	-	0	-	0.00%
2014-10-27	1	-	-	-	-	-	0	0	-	26.64	-	-	-	-	0	-	0.00%
2014-10-24	0	33.35	33.10	33.35	32.65	34.85	6,982,700	231,637,774	33.173	26.64	26.44	26.64	26.08	27.84	8,742,213	26.496	1.83%
2014-10-23	0	32.75	32.70	32.75	31.60	32.90	3,051,174	99,184,248	32.507	26.16	26.12	26.16	25.24	26.28	3,820,014	25.964	2.34%
2014-10-22	0	32.00	31.95	32.00	30.65	32.45	4,690,500	149,904,375	31.959	25.56	25.52	25.56	24.48	25.92	5,872,420	25.527	5.09%
2014-10-21	0	30.45	30.15	30.45	29.90	30.70	2,761,056	84,006,743	30.426	24.32	24.08	24.32	23.88	24.52	3,456,792	24.302	1.50%
2014-10-20	0	30.00	29.95	30.00	29.80	30.60	3,230,055	96,878,370	29.993	23.96	23.92	23.96	23.80	24.44	4,043,970	23.956	-0.33%
2014-10-17	0	30.10	30.10	30.25	29.55	30.25	7,659,445	229,703,433	29.990	24.04	24.04	24.16	23.60	24.16	9,589,485	23.954	0.00%
2014-10-16	0	30.10	30.05	30.15	29.50	31.10	7,440,405	226,575,443	30.452	24.04	24.00	24.08	23.56	24.84	9,315,251	24.323	0.17%
2014-10-15	0	30.05	30.05	30.20	29.90	31.35	6,953,200	211,973,727	30.486	24.00	24.00	24.12	23.88	25.04	8,705,279	24.350	2.39%
2014-10-14	0	29.35	29.30	29.35	29.30	30.05	3,076,096	91,095,885	29.614	23.44	23.40	23.44	23.40	24.00	3,851,216	23.654	-2.98%
2014-10-13	0	30.25	30.20	30.30	29.15	30.70	3,638,084	108,169,115	29.732	24.16	24.12	24.20	23.28	24.52	4,554,815	23.748	-1.47%
2014-10-10	0	30.70	30.65	30.70	30.50	31.35	3,826,000	118,193,750	30.892	24.52	24.48	24.52	24.36	25.04	4,790,082	24.675	-1.13%
2014-10-09	0	31.05	31.00	31.10	29.60	31.20	5,030,274	152,686,144	30.353	24.80	24.76	24.84	23.64	24.92	6,297,811	24.244	4.37%
2014-10-08	0	29.75	29.70	29.80	29.35	30.20	3,398,500	101,518,267	29.871	23.76	23.72	23.80	23.44	24.12	4,254,860	23.859	0.51%
2014-10-07	0	29.60	29.45	29.70	29.45	30.00	3,224,415	95,863,921	29.731	23.64	23.52	23.72	23.52	23.96	4,036,909	23.747	-1.17%
2014-10-06	0	29.95	29.90	30.00	29.40	30.20	2,344,127	70,194,884	29.945	23.92	23.88	23.96	23.48	24.12	2,934,804	23.918	2.04%
2014-10-03	0	29.35	29.35	29.40	28.85	29.85	4,515,697	133,560,213	29.577	23.44	23.44	23.48	23.04	23.84	5,653,570	23.624	-2.17%
2014-09-30	0	30.00	29.80	30.05	29.10	30.05	8,233,775	244,233,015	29.662	23.96	23.80	24.00	23.24	24.00	10,308,536	23.692	1.35%
2014-09-29	0	29.60	29.60	29.70	28.50	30.05	7,052,383	207,244,646	29.386	23.64	23.64	23.72	22.76	24.00	8,829,454	23.472	1.72%
2014-09-26	0	29.10	28.90	29.05	28.65	29.15	3,526,500	102,021,947	28.930	23.24	23.08	23.20	22.88	23.28	4,415,113	23.107	-2.51%
2014-09-25	0	29.85	29.70	29.85	29.00	30.00	2,352,539	69,818,581	29.678	23.84	23.72	23.84	23.16	23.96	2,945,336	23.705	1.53%
2014-09-24	0	29.40	29.35	29.45	29.10	29.80	3,032,500	89,076,287	29.374	23.48	23.44	23.52	23.24	23.80	3,796,635	23.462	0.86%
2014-09-23	0	29.15	29.15	29.20	28.50	29.35	1,488,500	43,321,475	29.104	23.28	23.28	23.32	22.76	23.44	1,863,575	23.246	0.87%
2014-09-22	0	28.90	28.90	29.05	28.70	29.50	922,000	26,785,112	29.051	23.08	23.08	23.20	22.92	23.56	1,154,327	23.204	-1.87%
2014-09-19	0	29.45	29.25	29.50	29.05	30.00	3,137,641	92,520,962	29.487	23.52	23.36	23.56	23.20	23.96	3,928,269	23.553	-0.67%
2014-09-18	0	29.65	29.50	29.75	28.85	30.20	5,018,120	148,781,915	29.649	23.68	23.56	23.76	23.04	24.12	6,282,594	23.682	3.67%
2014-09-17	0	28.60	28.50	28.60	28.10	29.00	2,021,503	57,651,572	28.519	22.84	22.76	22.84	22.44	23.16	2,530,885	22.779	2.33%
2014-09-16	0	27.95	27.90	27.95	27.90	28.85	1,567,000	44,463,434	28.375	22.32	22.28	22.32	22.28	23.04	1,961,855	22.664	-1.93%
2014-09-15	0	28.50	28.50	28.60	28.20	28.95	3,237,352	92,360,942	28.530	22.76	22.76	22.84	22.52	23.12	4,053,105	22.788	0.00%
2014-09-12	0	28.50	28.45	28.50	28.00	28.70	3,149,942	89,471,607	28.404	22.76	22.72	22.76	22.36	22.92	3,943,670	22.687	1.60%
2014-09-11	0	28.05	28.05	28.10	28.00	28.70	2,034,297	57,557,977	28.294	22.40	22.40	22.44	22.36	22.92	2,546,903	22.599	-1.23%
2014-09-10	0	28.40	28.40	28.50	28.25	29.20	3,108,390	88,998,272	28.632	22.68	22.68	22.76	22.56	23.32	3,891,647	22.869	-2.41%
2014-09-08	0	29.10	29.05	29.20	28.65	29.45	1,497,223	43,555,089	29.091	23.24	23.20	23.32	22.88	23.52	1,874,496	23.236	-0.68%
2014-09-05	0	29.30	29.10	29.30	28.50	30.20	7,288,605	213,823,097	29.337	23.40	23.24	23.40	22.76	24.12	9,125,200	23.432	-2.33%
2014-09-04	1	30.00	27.50	31.60	30.00	30.00	169,500	5,085,000	30.000	23.96	21.97	25.24	23.96	23.96	212,211	23.962	7.72%
2014-09-03	0	27.85	27.75	28.00	27.00	28.05	2,756,000	76,373,562	27.712	22.24	22.16	22.36	21.57	22.40	3,450,462	22.134	3.92%
2014-09-02	0	26.80	26.80	26.95	26.75	27.30	1,035,000	27,998,150	27.051	21.41	21.41	21.53	21.37	21.81	1,295,801	21.607	-0.74%
2014-09-01	0	27.00	27.00	27.05	26.60	27.20	1,562,885	42,011,657	26.881	21.57	21.57	21.61	21.25	21.73	1,956,703	21.471	0.56%
2014-08-29	0	26.85	26.80	26.95	26.15	27.00	1,628,776	43,515,262	26.717	21.45	21.41	21.53	20.89	21.57	2,039,198	21.339	0.75%
2014-08-28	0	26.65	26.50	26.65	26.50	27.25	3,625,132	96,691,798	26.673	21.29	21.17	21.29	21.17	21.77	4,538,599	21.304	-0.56%
2014-08-27	0	26.80	26.70	26.85	26.50	26.90	1,678,176	44,906,892	26.759	21.41	21.33	21.45	21.17	21.49	2,101,046	21.374	0.75%
2014-08-26	0	26.60	26.60	26.70	26.55	27.60	4,885,542	131,411,711	26.898	21.25	21.25	21.33	21.21	22.05	6,116,609	21.484	-0.37%
2014-08-25	0	26.70	26.70	26.75	26.65	27.00	3,227,908	86,507,741	26.800	21.33	21.33	21.37	21.29	21.57	4,041,282	21.406	-0.37%
2014-08-22	0	26.80	26.75	26.80	26.55	27.05	3,146,000	84,556,202	26.877	21.41	21.37	21.41	21.21	21.61	3,938,734	21.468	0.37%
2014-08-21	0	26.70	26.75	26.80	26.65	27.40	3,910,570	105,655,993	27.018	21.33	21.37	21.41	21.29	21.89	4,895,962	21.580	-2.38%
2014-08-20	0	27.35	27.25	27.30	27.20	27.70	3,166,500	86,866,566	27.433	21.85	21.77	21.81	21.73	22.12	3,964,400	21.912	-1.08%
2014-08-19	0	27.65	27.65	27.70	27.60	27.90	780,182	21,675,042	27.782	22.08	22.08	22.12	22.05	22.28	976,774	22.190	0.55%
2014-08-18	0	27.50	27.50	27.55	27.35	28.00	2,960,500	81,497,100	27.528	21.97	21.97	22.01	21.85	22.36	3,706,492	21.988	-0.72%
2014-08-15	0	27.70	27.65	27.70	27.30	28.35	3,824,170	105,825,427	27.673	22.12	22.08	22.12	21.81	22.64	4,787,791	22.103	-2.29%
2014-08-14	0	28.35	28.30	28.35	28.00	29.00	3,907,933	111,300,662	28.481	22.64	22.60	22.64	22.36	23.16	4,892,661	22.748	0.18%
2014-08-13	0	28.30	28.35	28.40	27.55	28.40	5,944,500	166,007,752	27.926	22.60	22.64	22.68	22.01	22.68	7,442,405	22.306	2.72%
2014-08-12	0	27.55	27.50	27.55	27.10	27.70	2,667,980	73,335,766	27.487	22.01	21.97	22.01	21.65	22.12	3,340,262	21.955	0.18%
2014-08-11	0	27.50	27.40	27.45	27.05	27.70	3,523,607	96,713,390	27.447	21.97	21.89	21.93	21.61	22.12	4,411,491	21.923	1.85%
2014-08-08	0	27.00	26.80	27.00	26.35	27.05	3,622,481	97,305,566	26.862	21.57	21.41	21.57	21.05	21.61	4,535,280	21.455	1.31%
2014-08-07	0	26.65	26.55	26.65	26.55	27.00	2,843,074	76,240,720	26.816	21.29	21.21	21.29	21.21	21.57	3,559,477	21.419	0.19%
2014-08-06	0	26.60	26.55	26.70	26.50	27.00	2,812,933	75,176,549	26.725	21.25	21.21	21.33	21.17	21.57	3,521,741	21.346	-1.12%
2014-08-05	0	26.90	26.80	26.95	26.80	27.35	1,897,350	51,222,280	26.997	21.49	21.41	21.53	21.41	21.85	2,375,447	21.563	-0.55%
2014-08-04	0	27.05	27.00	27.10	26.05	27.45	5,396,500	145,598,061	26.980	21.61	21.57	21.65	20.81	21.93	6,756,319	21.550	3.84%
2014-08-01	0	26.05	26.05	26.10	25.85	26.75	3,586,538	93,942,291	26.193	20.81	20.81	20.85	20.65	21.37	4,490,280	20.921	-2.43%
2014-07-31	0	26.70	26.65	26.75	26.25	26.95	2,413,123	64,377,333	26.678	21.33	21.29	21.37	20.97	21.53	3,021,186	21.309	1.14%
2014-07-30	0	26.40	26.35	26.45	26.20	27.15	2,320,000	61,414,712	26.472	21.09	21.05	21.13	20.93	21.69	2,904,598	21.144	-0.94%
2014-07-29	0	26.65	26.60	26.70	26.50	26.95	1,737,241	46,522,081	26.779	21.29	21.25	21.33	21.17	21.53	2,174,994	21.390	-0.37%
2014-07-28	0	26.75	26.65	26.80	26.60	27.50	5,201,500	139,960,698	26.908	21.37	21.29	21.41	21.25	21.97	6,512,183	21.492	-0.56%
2014-07-25	0	26.90	26.95	27.00	26.65	27.35	2,690,000	72,514,100	26.957	21.49	21.53	21.57	21.29	21.85	3,367,831	21.531	-1.47%
2014-07-24	0	27.30	27.25	27.30	26.85	27.50	2,807,497	76,655,292	27.304	21.81	21.77	21.81	21.45	21.97	3,514,935	21.808	-0.18%
2014-07-23	0	27.35	27.30	27.35	26.80	27.35	3,207,315	87,135,768	27.168	21.85	21.81	21.85	21.41	21.85	4,015,500	21.700	0.92%
2014-07-22	0	27.10	27.10	27.15	26.20	27.20	3,953,871	106,322,754	26.891	21.65	21.65	21.69	20.93	21.73	4,950,174	21.479	4.03%
2014-07-21	0	26.05	26.05	26.10	25.85	26.60	1,528,436	40,098,188	26.235	20.81	20.81	20.85	20.65	21.25	1,913,574	20.955	0.19%
2014-07-18	0	26.00	25.95	26.05	25.90	26.40	2,220,300	58,023,887	26.133	20.77	20.73	20.81	20.69	21.09	2,779,775	20.874	-2.99%
2014-07-17	0	26.80	26.75	26.80	26.30	26.80	2,339,267	62,361,106	26.658	21.41	21.37	21.41	21.01	21.41	2,928,719	21.293	0.37%
2014-07-16	0	26.70	26.60	26.70	26.25	26.80	3,121,725	83,023,897	26.596	21.33	21.25	21.33	20.97	21.41	3,908,343	21.243	1.33%
2014-07-15	0	26.35	26.20	26.40	26.05	26.80	3,771,991	99,998,593	26.511	21.05	20.93	21.09	20.81	21.41	4,722,464	21.175	-0.57%
2014-07-14	0	26.50	26.40	26.50	25.65	26.50	4,147,023	107,980,835	26.038	21.17	21.09	21.17	20.49	21.17	5,191,997	20.798	4.54%
2014-07-11	0	25.35	25.30	25.35	25.10	26.00	4,617,500	117,746,343	25.500	20.25	20.21	20.25	20.05	20.77	5,781,026	20.368	-3.43%
2014-07-10	0	26.25	26.20	26.25	25.60	26.25	4,881,328	127,287,858	26.076	20.97	20.93	20.97	20.45	20.97	6,111,333	20.828	2.14%
2014-07-09	0	25.70	25.70	25.80	25.05	26.05	3,172,000	81,206,303	25.601	20.53	20.53	20.61	20.01	20.81	3,971,286	20.448	-1.34%
2014-07-08	0	26.05	25.90	26.05	25.40	26.30	6,879,000	177,948,300	25.868	20.81	20.69	20.81	20.29	21.01	8,612,382	20.662	2.16%
2014-07-07	0	25.50	25.40	25.50	24.70	25.65	6,411,406	161,789,723	25.235	20.37	20.29	20.37	19.73	20.49	8,026,963	20.156	3.87%
2014-07-04	0	24.55	24.55	24.60	24.10	25.15	2,701,051	66,902,019	24.769	19.61	19.61	19.65	19.25	20.09	3,381,666	19.784	0.82%
2014-07-03	0	24.35	24.25	24.40	23.70	24.40	1,507,693	36,415,902	24.153	19.45	19.37	19.49	18.93	19.49	1,887,604	19.292	1.88%
2014-07-02	0	23.90	23.85	24.05	23.35	24.25	4,501,730	107,321,885	23.840	19.09	19.05	19.21	18.65	19.37	5,636,084	19.042	3.42%
2014-06-30	0	23.55	23.65	23.80	23.45	24.15	2,451,891	58,153,524	23.718	18.46	18.54	18.65	18.38	18.93	3,128,261	18.590	-1.88%
2014-06-27	0	24.00	23.90	24.05	23.70	24.50	2,412,293	58,143,219	24.103	18.81	18.73	18.85	18.58	19.20	3,077,740	18.892	-1.64%
2014-06-26	0	24.40	24.40	24.55	24.30	24.80	2,414,208	59,236,685	24.537	19.12	19.12	19.24	19.05	19.44	3,080,183	19.232	-0.41%
2014-06-25	0	24.50	24.45	24.50	23.70	24.50	3,005,645	72,782,993	24.215	19.20	19.16	19.20	18.58	19.20	3,834,772	18.980	2.94%
2014-06-24	0	23.80	23.70	23.85	23.15	23.95	3,380,634	80,004,202	23.665	18.65	18.58	18.69	18.14	18.77	4,313,204	18.549	2.37%
2014-06-23	0	23.25	23.35	23.40	23.10	24.00	3,809,080	89,550,144	23.510	18.22	18.30	18.34	18.11	18.81	4,859,839	18.427	-1.90%
2014-06-20	0	23.70	23.65	23.70	23.50	24.35	2,314,844	54,914,692	23.723	18.58	18.54	18.58	18.42	19.09	2,953,409	18.594	-1.04%
2014-06-19	0	23.95	23.90	24.00	23.70	24.80	3,090,145	74,010,415	23.950	18.77	18.73	18.81	18.58	19.44	3,942,582	18.772	-2.64%
2014-06-18	0	24.60	24.60	24.70	24.35	25.05	2,201,882	54,218,547	24.624	19.28	19.28	19.36	19.09	19.63	2,809,285	19.300	-1.60%
2014-06-17	0	25.00	25.00	25.05	24.60	25.25	4,617,701	115,599,854	25.034	19.59	19.59	19.63	19.28	19.79	5,891,524	19.621	0.00%
2014-06-16	0	25.00	24.95	25.00	24.55	25.30	4,657,664	116,105,543	24.928	19.59	19.56	19.59	19.24	19.83	5,942,511	19.538	2.25%
2014-06-13	0	24.45	24.45	24.50	23.40	24.50	2,161,112	52,159,566	24.136	19.16	19.16	19.20	18.34	19.20	2,757,269	18.917	2.95%
2014-06-12	0	23.75	23.70	23.75	23.40	24.15	2,421,228	57,518,476	23.756	18.61	18.58	18.61	18.34	18.93	3,089,139	18.620	-0.84%
2014-06-11	0	23.95	23.95	24.00	23.75	24.35	1,955,800	47,032,705	24.048	18.77	18.77	18.81	18.61	19.09	2,495,320	18.848	-1.64%
2014-06-10	0	24.35	24.15	24.35	23.40	24.40	3,433,585	82,215,290	23.944	19.09	18.93	19.09	18.34	19.12	4,380,762	18.767	4.28%
2014-06-09	0	23.35	23.30	23.35	22.95	23.35	716,857	16,620,877	23.186	18.30	18.26	18.30	17.99	18.30	914,607	18.173	1.08%
2014-06-06	0	23.10	23.10	23.15	22.90	23.30	2,843,279	65,455,192	23.021	18.11	18.11	18.14	17.95	18.26	3,627,616	18.044	0.87%
2014-06-05	0	22.90	22.90	22.95	22.70	23.05	1,075,598	24,727,531	22.990	17.95	17.95	17.99	17.79	18.07	1,372,309	18.019	0.00%
2014-06-04	0	22.90	22.85	22.95	22.85	23.30	783,588	18,013,245	22.988	17.95	17.91	17.99	17.91	18.26	999,746	18.018	-1.29%
2014-06-03	0	23.20	23.10	23.20	22.85	23.50	2,065,456	47,725,064	23.106	18.18	18.11	18.18	17.91	18.42	2,635,225	18.110	1.75%
2014-05-30	0	22.80	22.65	23.00	22.50	23.35	2,562,303	58,297,430	22.752	17.87	17.75	18.03	17.64	18.30	3,269,131	17.833	-0.87%
2014-05-29	0	23.00	23.00	23.05	22.95	23.70	1,441,233	33,636,815	23.339	18.03	18.03	18.07	17.99	18.58	1,838,806	18.293	-1.50%
2014-05-28	0	23.35	23.30	23.40	23.00	23.65	2,100,132	48,931,820	23.299	18.30	18.26	18.34	18.03	18.54	2,679,467	18.262	1.08%
2014-05-27	0	23.10	23.05	23.10	22.95	23.45	662,000	15,321,787	23.145	18.11	18.07	18.11	17.99	18.38	844,617	18.141	-0.22%
2014-05-26	0	23.15	23.15	23.20	22.85	23.20	1,043,000	24,091,962	23.099	18.14	18.14	18.18	17.91	18.18	1,330,718	18.104	1.09%
2014-05-23	0	22.90	22.80	22.95	22.70	23.05	1,819,869	41,592,836	22.855	17.95	17.87	17.99	17.79	18.07	2,321,892	17.913	0.66%
2014-05-22	0	22.75	22.80	22.85	22.60	23.55	2,747,619	63,048,830	22.947	17.83	17.87	17.91	17.71	18.46	3,505,567	17.985	-0.22%
2014-05-21	0	22.80	22.80	22.85	22.35	22.85	1,419,500	32,216,600	22.696	17.87	17.87	17.91	17.52	17.91	1,811,078	17.789	1.11%
2014-05-20	0	22.55	22.55	22.60	22.45	22.90	2,169,500	49,040,580	22.605	17.67	17.67	17.71	17.60	17.95	2,767,971	17.717	0.00%
2014-05-19	0	22.55	22.50	22.60	22.30	23.25	3,070,835	69,452,638	22.617	17.67	17.64	17.71	17.48	18.22	3,917,945	17.727	-3.22%
2014-05-16	0	23.30	23.20	23.30	22.85	23.30	1,627,500	37,556,022	23.076	18.26	18.18	18.26	17.91	18.26	2,076,456	18.087	0.22%
2014-05-15	0	23.25	23.20	23.40	22.80	23.70	2,299,131	53,295,103	23.181	18.22	18.18	18.34	17.87	18.58	2,933,361	18.169	-1.90%
2014-05-14	0	23.70	23.55	23.70	22.70	23.70	3,135,000	72,705,890	23.192	18.58	18.46	18.58	17.79	18.58	3,999,810	18.177	3.27%
2014-05-13	0	22.95	22.90	22.95	22.50	23.40	2,769,500	63,592,000	22.962	17.99	17.95	17.99	17.64	18.34	3,533,485	17.997	-1.29%
2014-05-12	0	23.25	23.10	23.25	22.50	23.45	2,608,792	60,249,210	23.095	18.22	18.11	18.22	17.64	18.38	3,328,444	18.101	-0.21%
2014-05-09	0	23.30	23.15	23.30	22.70	23.30	2,991,211	68,895,887	23.033	18.26	18.14	18.26	17.79	18.26	3,816,356	18.053	1.97%
2014-05-08	0	22.85	22.85	23.00	22.60	23.40	4,165,854	95,519,719	22.929	17.91	17.91	18.03	17.71	18.34	5,315,032	17.972	1.11%
2014-05-07	0	22.60	22.55	22.60	22.50	23.65	2,676,247	61,366,954	22.930	17.71	17.67	17.71	17.64	18.54	3,414,507	17.972	-4.84%
2014-05-05	0	23.75	23.70	23.90	23.60	24.15	2,343,000	55,719,638	23.781	18.61	18.58	18.73	18.50	18.93	2,989,332	18.639	0.21%
2014-05-02	0	23.70	23.65	23.70	23.15	24.10	4,979,809	117,644,759	23.624	18.58	18.54	18.58	18.14	18.89	6,353,522	18.516	4.18%
2014-04-30	0	22.75	22.65	22.75	22.65	23.75	2,060,600	47,296,769	22.953	17.83	17.75	17.83	17.75	18.61	2,629,030	17.990	-3.81%
2014-04-29	0	23.65	23.50	23.65	23.00	24.20	2,520,559	59,200,500	23.487	18.54	18.42	18.54	18.03	18.97	3,215,872	18.409	2.38%
2014-04-28	0	23.10	23.00	23.15	22.85	23.75	3,884,500	89,884,412	23.139	18.11	18.03	18.14	17.91	18.61	4,956,064	18.136	-2.12%
2014-04-25	0	23.60	23.55	23.65	23.55	24.80	2,011,467	48,312,996	24.019	18.50	18.46	18.54	18.46	19.44	2,566,343	18.826	-4.84%
2014-04-24	0	24.80	24.75	24.80	24.50	25.00	3,120,800	77,488,367	24.830	19.44	19.40	19.44	19.20	19.59	3,981,693	19.461	1.22%
2014-04-23	0	24.50	24.45	24.55	24.35	24.90	1,754,643	43,311,245	24.684	19.20	19.16	19.24	19.09	19.52	2,238,673	19.347	-0.41%
2014-04-22	0	24.60	24.40	24.65	24.20	24.75	1,838,308	45,002,793	24.481	19.28	19.12	19.32	18.97	19.40	2,345,417	19.188	-0.61%
2014-04-17	0	24.75	24.75	24.80	24.70	25.20	2,579,890	64,239,387	24.900	19.40	19.40	19.44	19.36	19.75	3,291,569	19.516	0.00%
2014-04-16	0	24.75	24.75	24.85	24.20	25.00	4,623,500	114,538,697	24.773	19.40	19.40	19.48	18.97	19.59	5,898,922	19.417	1.64%
2014-04-15	0	24.35	24.25	24.30	24.25	26.70	5,717,697	141,513,535	24.750	19.09	19.01	19.05	19.01	20.93	7,294,961	19.399	-6.88%
2014-04-14	0	26.15	26.10	26.20	25.15	26.20	1,864,860	48,260,759	25.879	20.50	20.46	20.54	19.71	20.54	2,379,294	20.284	3.16%
2014-04-11	0	25.35	25.30	25.40	24.90	26.45	2,782,374	70,706,674	25.412	19.87	19.83	19.91	19.52	20.73	3,549,910	19.918	-3.06%
2014-04-10	0	26.15	26.10	26.20	25.95	26.60	1,895,590	49,623,520	26.178	20.50	20.46	20.54	20.34	20.85	2,418,501	20.518	-0.76%
2014-04-09	0	26.35	26.15	26.25	25.65	26.40	2,161,000	56,307,000	26.056	20.65	20.50	20.57	20.10	20.69	2,757,126	20.422	1.74%
2014-04-08	0	25.90	25.85	26.00	25.35	26.20	3,311,500	85,895,249	25.938	20.30	20.26	20.38	19.87	20.54	4,224,999	20.330	0.19%
2014-04-07	0	25.85	25.65	25.90	25.50	26.55	3,013,000	77,879,260	25.848	20.26	20.10	20.30	19.99	20.81	3,844,156	20.259	-0.58%
2014-04-04	0	26.00	25.95	26.00	25.75	26.35	3,556,500	92,399,625	25.980	20.38	20.34	20.38	20.18	20.65	4,537,584	20.363	-2.26%
2014-04-03	0	26.60	26.55	26.60	26.55	27.80	5,214,763	142,031,064	27.236	20.85	20.81	20.85	20.81	21.79	6,653,289	21.347	-0.19%
2014-04-02	0	26.65	26.50	26.70	25.80	26.80	2,993,000	79,452,312	26.546	20.89	20.77	20.93	20.22	21.01	3,818,638	20.806	2.70%
2014-04-01	0	25.95	25.90	26.00	25.75	26.45	2,356,651	61,353,422	26.034	20.34	20.30	20.38	20.18	20.73	3,006,748	20.405	-0.76%
2014-03-31	0	26.15	26.00	26.20	25.25	26.35	5,399,800	140,496,045	26.019	20.50	20.38	20.54	19.79	20.65	6,889,370	20.393	2.75%
2014-03-28	0	25.45	25.35	25.60	24.95	26.40	2,799,500	71,804,136	25.649	19.95	19.87	20.06	19.56	20.69	3,571,760	20.103	-1.55%
2014-03-27	0	25.85	25.65	25.75	25.45	26.50	3,911,400	101,308,845	25.901	20.26	20.10	20.18	19.95	20.77	4,990,385	20.301	-0.77%
2014-03-26	0	26.05	26.00	26.15	25.45	26.55	4,932,500	128,130,665	25.977	20.42	20.38	20.50	19.95	20.81	6,293,162	20.360	4.62%
2014-03-25	0	24.90	24.90	24.95	24.75	25.60	1,660,699	41,835,097	25.191	19.52	19.52	19.56	19.40	20.06	2,118,814	19.745	-3.68%
2014-03-24	0	25.85	25.85	25.90	25.15	26.35	3,313,907	84,970,658	25.641	20.26	20.26	20.30	19.71	20.65	4,228,070	20.097	2.58%
2014-03-21	0	25.20	25.20	25.30	24.05	25.50	2,682,673	66,808,971	24.904	19.75	19.75	19.83	18.85	19.99	3,422,706	19.519	3.70%
2014-03-20	0	24.30	24.30	24.40	24.10	24.85	2,055,170	50,211,966	24.432	19.05	19.05	19.12	18.89	19.48	2,622,102	19.150	-1.02%
2014-03-19	0	24.55	24.50	24.65	24.10	24.85	2,532,257	62,061,596	24.508	19.24	19.20	19.32	18.89	19.48	3,230,796	19.209	-2.19%
2014-03-18	0	25.10	25.05	25.10	23.00	25.30	8,763,354	212,677,998	24.269	19.67	19.63	19.67	18.03	19.83	11,180,782	19.022	13.32%
2014-03-17	0	22.15	22.15	22.20	21.70	22.55	2,862,940	63,331,459	22.121	17.36	17.36	17.40	17.01	17.67	3,652,701	17.338	0.68%
2014-03-14	0	22.00	22.00	22.05	21.80	22.25	3,542,063	78,054,921	22.037	17.24	17.24	17.28	17.09	17.44	4,519,164	17.272	-1.57%
2014-03-13	0	22.35	22.30	22.35	21.35	22.45	3,347,127	74,383,777	22.223	17.52	17.48	17.52	16.73	17.60	4,270,454	17.418	4.93%
2014-03-12	0	21.30	21.20	21.25	21.10	21.80	1,687,870	36,088,666	21.381	16.69	16.62	16.66	16.54	17.09	2,153,480	16.758	-2.29%
2014-03-11	0	21.80	21.80	21.85	21.60	22.50	2,555,049	56,128,071	21.968	17.09	17.09	17.13	16.93	17.64	3,259,876	17.218	-1.13%
2014-03-10	0	22.05	22.05	22.10	22.00	22.75	3,464,291	77,006,194	22.229	17.28	17.28	17.32	17.24	17.83	4,419,938	17.422	-3.71%
2014-03-07	0	22.90	22.85	22.95	22.75	23.35	2,858,173	65,614,420	22.957	17.95	17.91	17.99	17.83	18.30	3,646,619	17.993	-1.51%
2014-03-06	0	23.25	23.20	23.25	23.00	23.55	1,767,500	41,057,487	23.229	18.22	18.18	18.22	18.03	18.46	2,255,076	18.207	1.09%
2014-03-05	0	23.00	22.90	23.05	22.90	23.90	1,606,870	37,294,993	23.210	18.03	17.95	18.07	17.95	18.73	2,050,135	18.191	-2.54%
2014-03-04	0	23.60	23.45	23.60	23.35	24.00	1,766,972	41,737,902	23.621	18.50	18.38	18.50	18.30	18.81	2,254,403	18.514	-0.42%
2014-03-03	0	23.70	23.70	23.90	23.60	24.55	2,655,890	63,703,611	23.986	18.58	18.58	18.73	18.50	19.24	3,388,534	18.800	-3.66%
2014-02-28	0	24.60	24.50	24.60	24.00	24.65	4,451,576	108,511,947	24.376	19.28	19.20	19.28	18.81	19.32	5,679,572	19.106	4.24%
2014-02-27	0	23.60	23.50	23.70	23.30	23.70	1,030,264	24,256,886	23.544	18.50	18.42	18.58	18.26	18.58	1,314,469	18.454	1.72%
2014-02-26	0	23.20	23.15	23.25	23.00	23.50	1,024,594	23,750,704	23.181	18.18	18.14	18.22	18.03	18.42	1,307,235	18.169	-0.22%
2014-02-25	0	23.25	23.15	23.25	23.00	23.55	1,310,797	30,550,829	23.307	18.22	18.14	18.22	18.03	18.46	1,672,389	18.268	-1.27%
2014-02-24	0	23.55	23.55	23.60	23.35	23.75	1,068,809	25,164,821	23.545	18.46	18.46	18.50	18.30	18.61	1,363,647	18.454	0.64%
2014-02-21	0	23.40	23.40	23.45	23.35	24.35	2,025,132	47,841,813	23.624	18.34	18.34	18.38	18.30	19.09	2,583,778	18.516	-2.90%
2014-02-20	0	24.10	24.00	24.05	24.00	24.70	1,511,526	36,762,067	24.321	18.89	18.81	18.85	18.81	19.36	1,928,490	19.063	-1.03%
2014-02-19	0	24.35	24.30	24.35	24.25	25.00	1,848,500	45,290,879	24.501	19.09	19.05	19.09	19.01	19.59	2,358,421	19.204	-1.22%
2014-02-18	0	24.65	24.60	24.70	24.40	25.20	1,531,798	37,875,642	24.726	19.32	19.28	19.36	19.12	19.75	1,954,354	19.380	-2.57%
2014-02-17	0	25.30	25.20	25.35	24.70	25.40	3,152,345	79,186,445	25.120	19.83	19.75	19.87	19.36	19.91	4,021,940	19.689	1.61%
2014-02-14	0	24.90	24.90	24.95	23.80	24.95	1,835,845	44,700,183	24.349	19.52	19.52	19.56	18.65	19.56	2,342,275	19.084	4.40%
2014-02-13	0	23.85	23.85	24.00	23.80	24.35	1,243,000	29,893,887	24.050	18.69	18.69	18.81	18.65	19.09	1,585,890	18.850	-1.04%
2014-02-12	0	24.10	24.05	24.10	24.05	25.00	1,411,807	34,516,928	24.449	18.89	18.85	18.89	18.85	19.59	1,801,263	19.163	-2.43%
2014-02-11	0	24.70	24.60	24.75	24.20	24.90	1,569,146	38,619,913	24.612	19.36	19.28	19.40	18.97	19.52	2,002,005	19.291	0.41%
2014-02-10	0	24.60	24.60	24.65	24.00	24.75	2,027,874	49,559,766	24.439	19.28	19.28	19.32	18.81	19.40	2,587,276	19.155	2.29%
2014-02-07	0	24.05	24.00	24.20	23.65	24.50	1,530,837	37,088,038	24.227	18.85	18.81	18.97	18.54	19.20	1,953,128	18.989	1.48%
2014-02-06	0	23.70	23.55	23.70	23.30	24.15	3,025,056	71,568,428	23.659	18.58	18.46	18.58	18.26	18.93	3,859,537	18.543	1.72%
2014-02-05	0	23.30	23.10	23.15	23.05	23.85	1,894,916	44,093,479	23.269	18.26	18.11	18.14	18.07	18.69	2,417,641	18.238	0.43%
2014-02-04	0	23.20	23.20	23.35	22.75	24.30	4,264,958	99,222,102	23.264	18.18	18.18	18.30	17.83	19.05	5,441,474	18.234	-3.73%
2014-01-30	0	24.10	23.85	24.15	23.10	24.30	1,829,002	43,566,678	23.820	18.89	18.69	18.93	18.11	19.05	2,333,544	18.670	0.84%
2014-01-29	0	23.90	23.85	24.10	23.75	24.50	2,092,948	50,505,644	24.131	18.73	18.69	18.89	18.61	19.20	2,670,301	18.914	0.21%
2014-01-28	0	23.85	23.75	23.85	22.55	24.20	4,753,826	111,702,098	23.497	18.69	18.61	18.69	17.67	18.97	6,065,200	18.417	-1.24%
2014-01-27	0	24.15	24.10	24.15	24.10	24.65	3,271,129	79,561,105	24.322	18.93	18.89	18.93	18.89	19.32	4,173,491	19.063	-3.59%
2014-01-24	0	25.05	25.10	25.40	25.00	26.25	3,414,500	87,541,504	25.638	19.63	19.67	19.91	19.59	20.57	4,356,412	20.095	-5.65%
2014-01-23	0	26.55	26.35	26.50	25.90	26.55	3,738,396	97,972,170	26.207	20.81	20.65	20.77	20.30	20.81	4,769,657	20.541	1.92%
2014-01-22	0	26.05	25.90	26.10	25.00	26.10	4,026,584	103,990,442	25.826	20.42	20.30	20.46	19.59	20.46	5,137,343	20.242	4.62%
2014-01-21	0	24.90	24.90	25.05	24.85	25.80	3,265,427	82,619,642	25.301	19.52	19.52	19.63	19.48	20.22	4,166,216	19.831	-1.19%
2014-01-20	0	25.20	25.15	25.20	25.00	25.90	1,284,488	32,672,379	25.436	19.75	19.71	19.75	19.59	20.30	1,638,822	19.936	-0.20%
2014-01-17	0	25.25	25.25	25.30	24.95	25.50	2,529,451	63,979,629	25.294	19.79	19.79	19.83	19.56	19.99	3,227,216	19.825	-1.17%
2014-01-16	0	25.55	25.45	25.50	24.35	25.60	5,085,849	129,179,294	25.400	20.03	19.95	19.99	19.09	20.06	6,488,813	19.908	3.86%
2014-01-15	0	24.60	24.50	24.70	24.15	25.60	4,046,949	100,289,769	24.782	19.28	19.20	19.36	18.93	20.06	5,163,326	19.423	-2.38%
2014-01-14	0	25.20	25.20	25.25	24.90	26.10	2,689,646	68,552,563	25.488	19.75	19.75	19.79	19.52	20.46	3,431,602	19.977	-2.70%
2014-01-13	0	25.90	25.85	25.95	25.75	26.30	1,202,100	31,255,696	26.001	20.30	20.26	20.34	20.18	20.61	1,533,707	20.379	0.19%
2014-01-10	0	25.85	25.80	25.85	25.70	26.55	890,865	23,172,265	26.011	20.26	20.22	20.26	20.14	20.81	1,136,616	20.387	-1.34%
2014-01-09	0	26.20	26.20	26.25	26.15	27.10	1,954,777	52,028,704	26.616	20.54	20.54	20.57	20.50	21.24	2,494,015	20.861	-2.42%
2014-01-08	0	26.85	26.70	26.90	25.95	26.90	2,310,000	61,168,375	26.480	21.04	20.93	21.08	20.34	21.08	2,947,228	20.755	1.32%
2014-01-07	0	26.50	26.40	26.55	25.85	26.65	1,186,000	31,231,364	26.333	20.77	20.69	20.81	20.26	20.89	1,513,166	20.640	1.34%
2014-01-06	0	26.15	26.05	26.15	25.80	26.75	2,675,500	69,792,358	26.086	20.50	20.42	20.50	20.22	20.97	3,413,554	20.446	-3.33%
2014-01-03	0	27.05	27.00	27.15	27.00	27.40	1,530,500	41,486,326	27.106	21.20	21.16	21.28	21.16	21.48	1,952,698	21.246	-0.92%
2014-01-02	0	27.30	27.25	27.35	27.00	28.10	1,784,000	48,560,244	27.220	21.40	21.36	21.44	21.16	22.02	2,276,128	21.335	-2.15%
2013-12-31	0	27.90	27.95	28.00	27.35	28.05	1,145,126	31,837,883	27.803	21.87	21.91	21.95	21.44	21.99	1,461,016	21.792	2.01%
2013-12-30	0	27.35	27.30	27.50	26.95	27.75	1,133,041	31,040,053	27.395	21.44	21.40	21.55	21.12	21.75	1,445,598	21.472	0.92%
2013-12-27	0	27.10	27.05	27.20	26.60	28.35	2,231,000	60,592,975	27.160	21.24	21.20	21.32	20.85	22.22	2,846,436	21.287	-3.56%
2013-12-24	0	28.10	28.10	28.30	26.95	28.35	2,398,544	67,043,532	27.952	22.02	22.02	22.18	21.12	22.22	3,060,198	21.908	3.69%
2013-12-23	0	27.10	26.95	27.15	26.35	27.15	1,790,065	48,008,472	26.819	21.24	21.12	21.28	20.65	21.28	2,283,866	21.021	4.23%
2013-12-20	0	26.00	25.95	26.20	25.95	27.10	3,489,000	91,708,210	26.285	20.38	20.34	20.54	20.34	21.24	4,451,463	20.602	-2.07%
2013-12-19	0	26.55	26.45	26.55	26.30	27.45	3,781,637	101,502,916	26.841	20.81	20.73	20.81	20.61	21.51	4,824,826	21.038	0.00%
2013-12-18	0	26.55	26.45	26.50	26.05	26.70	3,215,785	84,848,798	26.385	20.81	20.73	20.77	20.42	20.93	4,102,880	20.680	0.95%
2013-12-17	0	26.30	26.45	26.50	26.15	27.55	3,412,600	91,014,635	26.670	20.61	20.73	20.77	20.50	21.59	4,353,988	20.904	-2.23%
2013-12-16	0	26.90	26.75	26.95	26.55	27.95	3,048,614	82,952,451	27.210	21.08	20.97	21.12	20.81	21.91	3,889,594	21.327	-2.89%
2013-12-13	0	27.70	27.65	27.70	27.65	28.30	924,999	25,795,097	27.887	21.71	21.67	21.71	21.67	22.18	1,180,166	21.857	-0.54%
2013-12-12	0	27.85	27.85	27.90	27.80	28.70	1,656,000	46,535,475	28.101	21.83	21.83	21.87	21.79	22.49	2,112,818	22.025	-1.76%
2013-12-11	0	28.35	28.20	28.45	27.95	28.80	2,477,000	70,236,697	28.356	22.22	22.10	22.30	21.91	22.57	3,160,296	22.225	0.71%
2013-12-10	0	28.15	28.05	28.10	28.05	29.40	3,678,132	105,081,216	28.569	22.06	21.99	22.02	21.99	23.04	4,692,769	22.392	-1.92%
2013-12-09	0	28.70	28.65	28.70	28.50	30.20	2,420,740	70,516,789	29.130	22.49	22.46	22.49	22.34	23.67	3,088,517	22.832	-3.69%
2013-12-06	0	29.80	29.75	29.85	29.40	29.85	1,678,879	49,827,797	29.679	23.36	23.32	23.40	23.04	23.40	2,142,009	23.262	1.02%
2013-12-05	0	29.50	29.50	29.55	29.35	29.85	2,141,265	63,139,363	29.487	23.12	23.12	23.16	23.00	23.40	2,731,947	23.111	-0.34%
2013-12-04	0	29.60	29.55	29.65	29.45	29.85	3,175,647	94,049,709	29.616	23.20	23.16	23.24	23.08	23.40	4,051,670	23.213	-1.00%
2013-12-03	0	29.90	29.80	29.85	29.60	30.20	2,020,318	60,325,003	29.859	23.44	23.36	23.40	23.20	23.67	2,577,636	23.403	-0.17%
2013-12-02	0	29.95	29.95	30.00	29.20	30.00	2,532,433	75,274,246	29.724	23.47	23.47	23.51	22.89	23.51	3,231,021	23.297	0.34%
2013-11-29	0	29.85	29.75	29.90	29.25	29.90	1,834,000	54,639,827	29.793	23.40	23.32	23.44	22.93	23.44	2,339,921	23.351	1.53%
2013-11-28	0	29.40	29.25	29.35	28.80	29.95	2,765,990	81,747,424	29.554	23.04	22.93	23.00	22.57	23.47	3,529,006	23.164	1.20%
2013-11-27	0	29.05	29.05	29.10	28.30	29.25	5,214,885	150,622,572	28.883	22.77	22.77	22.81	22.18	22.93	6,653,445	22.638	2.29%
2013-11-26	0	28.40	28.35	28.40	28.00	29.05	6,683,600	189,368,814	28.333	22.26	22.22	22.26	21.95	22.77	8,527,314	22.207	-1.90%
2013-11-25	0	28.95	28.90	28.95	28.45	28.95	2,673,514	76,724,510	28.698	22.69	22.65	22.69	22.30	22.69	3,411,020	22.493	1.58%
2013-11-22	0	28.50	28.40	28.55	28.25	29.05	4,925,116	139,960,846	28.418	22.34	22.26	22.38	22.14	22.77	6,283,741	22.273	0.35%
2013-11-21	0	28.40	28.40	28.50	27.80	28.75	7,300,466	207,906,264	28.478	22.26	22.26	22.34	21.79	22.53	9,314,347	22.321	0.00%
2013-11-20	0	28.40	28.40	28.45	28.05	29.20	6,410,000	183,909,881	28.691	22.26	22.26	22.30	21.99	22.89	8,178,240	22.488	-0.70%
2013-11-19	0	28.60	28.45	28.75	28.25	29.45	3,271,687	93,780,932	28.664	22.42	22.30	22.53	22.14	23.08	4,174,203	22.467	-1.72%
2013-11-18	0	29.10	28.95	29.10	28.55	29.10	5,315,000	153,340,741	28.851	22.81	22.69	22.81	22.38	22.81	6,781,177	22.613	2.28%
2013-11-15	0	28.45	28.30	28.45	27.60	28.70	4,212,500	119,399,127	28.344	22.30	22.18	22.30	21.63	22.49	5,374,545	22.216	2.71%
2013-11-14	0	27.70	27.70	27.75	27.45	28.40	3,828,000	106,025,928	27.697	21.71	21.71	21.75	21.51	22.26	4,883,979	21.709	-1.95%
2013-11-13	0	28.25	28.20	28.30	27.90	28.80	2,374,470	67,306,863	28.346	22.14	22.10	22.18	21.87	22.57	3,029,483	22.217	-1.22%
2013-11-12	0	28.60	28.50	28.65	27.70	28.80	2,303,000	65,562,600	28.468	22.42	22.34	22.46	21.71	22.57	2,938,297	22.313	1.06%
2013-11-11	0	28.30	28.35	28.40	26.80	28.60	3,164,500	88,640,250	28.011	22.18	22.22	22.26	21.01	22.42	4,037,448	21.955	5.40%
2013-11-08	0	26.85	26.75	26.90	26.70	27.30	3,270,420	88,084,368	26.934	21.04	20.97	21.08	20.93	21.40	4,172,587	21.110	-2.54%
2013-11-07	0	27.55	27.50	27.55	27.50	28.25	1,228,026	34,125,037	27.789	21.59	21.55	21.59	21.55	22.14	1,566,785	21.780	-1.61%
2013-11-06	0	28.00	27.85	28.00	27.55	28.00	1,986,000	55,208,628	27.799	21.95	21.83	21.95	21.59	21.95	2,533,851	21.788	-0.18%
2013-11-05	0	28.05	27.90	28.00	27.25	28.15	2,913,097	81,130,361	27.850	21.99	21.87	21.95	21.36	22.06	3,716,694	21.829	0.18%
2013-11-04	0	28.00	27.80	28.00	27.40	28.45	3,589,000	100,510,123	28.005	21.95	21.79	21.95	21.48	22.30	4,579,049	21.950	2.75%
2013-11-01	0	27.25	27.20	27.30	27.00	28.00	4,524,232	123,347,472	27.264	21.36	21.32	21.40	21.16	21.95	5,772,271	21.369	-1.98%
2013-10-31	0	27.80	27.50	27.75	27.50	28.40	6,695,751	186,753,222	27.891	21.79	21.55	21.75	21.55	22.26	8,542,817	21.861	-1.94%
2013-10-30	0	28.35	28.10	28.40	26.60	28.50	10,802,269	298,135,003	27.599	22.22	22.02	22.26	20.85	22.34	13,782,145	21.632	6.18%
2013-10-29	0	26.70	26.50	26.75	25.90	26.90	6,349,000	166,850,418	26.280	20.93	20.77	20.97	20.30	21.08	8,100,413	20.598	1.91%
2013-10-28	0	26.20	26.20	26.25	26.05	26.80	3,538,800	93,998,587	26.562	20.54	20.54	20.57	20.42	21.01	4,515,001	20.819	-0.95%
2013-10-25	0	26.45	26.40	26.50	26.30	26.80	3,772,600	100,142,791	26.545	20.73	20.69	20.77	20.61	21.01	4,813,296	20.805	-0.94%
2013-10-24	0	26.70	26.70	26.80	25.85	26.90	8,448,000	224,598,093	26.586	20.93	20.93	21.01	20.26	21.08	10,778,435	20.838	1.91%
2013-10-23	0	26.20	26.15	26.30	26.00	26.75	10,913,000	288,156,549	26.405	20.54	20.50	20.61	20.38	20.97	13,923,422	20.696	0.96%
2013-10-22	0	25.95	25.95	26.00	25.90	26.15	4,523,000	117,628,300	26.007	20.34	20.34	20.38	20.30	20.50	5,770,699	20.384	0.00%
2013-10-21	0	25.95	25.95	26.00	25.70	27.35	8,413,052	219,740,777	26.119	20.34	20.34	20.38	20.14	21.44	10,733,847	20.472	-5.29%
2013-10-18	0	27.40	27.35	27.40	26.70	27.40	3,073,000	83,670,193	27.228	21.48	21.44	21.48	20.93	21.48	3,920,707	21.341	0.37%
2013-10-17	0	27.30	27.25	27.35	26.40	27.35	4,105,000	111,799,197	27.235	21.40	21.36	21.44	20.69	21.44	5,237,391	21.346	4.60%
2013-10-16	0	26.10	26.10	26.20	25.90	26.60	1,995,400	52,208,945	26.165	20.46	20.46	20.54	20.30	20.85	2,545,844	20.508	-1.14%
2013-10-15	0	26.40	26.35	26.40	26.30	27.80	4,639,099	123,968,001	26.722	20.69	20.65	20.69	20.61	21.79	5,918,824	20.945	2.92%
2013-10-11	0	25.65	25.65	25.70	25.50	25.95	1,299,000	33,409,167	25.719	20.10	20.10	20.14	19.99	20.34	1,657,338	20.158	1.79%
2013-10-10	0	25.20	25.25	25.35	25.00	25.75	1,060,000	26,783,700	25.268	19.75	19.79	19.87	19.59	20.18	1,352,408	19.804	-0.20%
2013-10-09	0	25.25	25.25	25.30	25.20	26.10	1,755,000	44,792,150	25.523	19.79	19.79	19.83	19.75	20.46	2,239,128	20.004	-2.13%
2013-10-08	0	25.80	25.80	25.85	24.75	25.85	1,693,810	42,804,128	25.271	20.22	20.22	20.26	19.40	20.26	2,161,058	19.807	3.82%
2013-10-07	0	24.85	24.75	24.85	24.30	25.05	1,365,000	33,765,125	24.736	19.48	19.40	19.48	19.05	19.63	1,741,544	19.388	0.00%
2013-10-04	0	24.85	24.85	24.90	24.45	25.10	1,705,000	42,490,150	24.921	19.48	19.48	19.52	19.16	19.67	2,175,335	19.533	0.20%
2013-10-03	0	24.80	24.70	24.80	24.70	24.90	419,300	10,398,861	24.801	19.44	19.36	19.44	19.36	19.52	534,967	19.438	-0.20%
2013-10-02	0	24.85	24.80	24.85	24.40	24.95	1,358,544	33,583,921	24.721	19.48	19.44	19.48	19.12	19.56	1,733,307	19.376	-1.39%
2013-09-30	0	25.20	25.20	25.45	24.00	25.45	2,778,000	69,436,585	24.995	19.75	19.75	19.95	18.81	19.95	3,544,329	19.591	3.28%
2013-09-27	0	24.40	24.35	24.50	24.30	24.90	1,400,267	34,313,543	24.505	19.12	19.09	19.20	19.05	19.52	1,786,540	19.207	-1.21%
2013-09-26	0	24.70	24.65	24.75	24.35	24.80	1,216,500	29,938,325	24.610	19.36	19.32	19.40	19.09	19.44	1,552,079	19.289	1.65%
2013-09-25	0	24.30	24.30	24.45	24.25	24.90	1,053,000	25,812,487	24.513	19.05	19.05	19.16	19.01	19.52	1,343,477	19.213	-2.41%
2013-09-24	0	24.90	24.80	24.90	24.60	25.00	1,745,000	43,280,965	24.803	19.52	19.44	19.52	19.28	19.59	2,226,370	19.440	0.40%
2013-09-23	0	24.80	24.65	24.80	24.20	25.20	1,810,000	44,826,623	24.766	19.44	19.32	19.44	18.97	19.75	2,309,300	19.411	1.02%
2013-09-19	0	24.55	24.45	24.65	24.40	25.15	1,802,946	44,749,682	24.820	19.24	19.16	19.32	19.12	19.71	2,300,300	19.454	0.61%
2013-09-18	0	24.40	24.25	24.40	24.10	24.60	1,751,257	42,629,100	24.342	19.12	19.01	19.12	18.89	19.28	2,234,353	19.079	1.24%
2013-09-17	0	24.10	24.10	24.25	24.00	24.75	2,130,000	51,700,174	24.272	18.89	18.89	19.01	18.81	19.40	2,717,574	19.024	-2.82%
2013-09-16	0	24.80	24.75	24.80	24.60	25.35	1,610,000	40,016,402	24.855	19.44	19.40	19.44	19.28	19.87	2,054,129	19.481	0.81%
2013-09-13	0	24.60	24.55	24.60	24.45	25.50	2,387,000	58,881,550	24.668	19.28	19.24	19.28	19.16	19.99	3,045,469	19.334	-3.53%
2013-09-12	0	25.50	25.30	25.55	25.30	26.20	2,165,606	55,735,154	25.737	19.99	19.83	20.03	19.83	20.54	2,763,002	20.172	-2.49%
2013-09-11	0	26.15	26.00	26.15	25.40	26.40	2,157,900	56,249,820	26.067	20.50	20.38	20.50	19.91	20.69	2,753,171	20.431	0.19%
2013-09-10	0	26.10	26.05	26.20	25.00	26.20	1,886,010	48,512,438	25.722	20.46	20.42	20.54	19.59	20.54	2,406,278	20.161	3.57%
2013-09-09	0	25.20	25.20	25.35	24.40	25.35	2,940,806	73,096,471	24.856	19.75	19.75	19.87	19.12	19.87	3,752,046	19.482	3.07%
2013-09-06	0	24.45	24.35	24.40	24.25	25.60	3,285,000	80,813,200	24.601	19.16	19.09	19.12	19.01	20.06	4,191,189	19.282	-5.23%
2013-09-05	0	25.80	25.80	25.90	25.35	26.05	3,250,000	83,203,182	25.601	20.22	20.22	20.30	19.87	20.42	4,146,534	20.066	2.18%
2013-09-04	0	25.25	25.20	25.30	24.95	25.50	1,136,000	28,712,094	25.275	19.79	19.75	19.83	19.56	19.99	1,449,373	19.810	-0.59%
2013-09-03	0	25.40	25.35	25.55	24.10	25.60	2,729,010	68,873,549	25.238	19.91	19.87	20.03	18.89	20.06	3,481,825	19.781	5.61%
2013-09-02	0	24.05	24.00	24.15	23.80	24.55	3,541,383	85,180,656	24.053	18.85	18.81	18.93	18.65	19.24	4,518,296	18.852	-1.64%
2013-08-30	0	24.45	24.15	24.45	23.85	24.50	2,424,018	58,558,675	24.158	19.16	18.93	19.16	18.69	19.20	3,092,699	18.934	1.45%
2013-08-29	0	24.10	24.00	24.10	23.75	24.80	1,613,000	39,014,380	24.187	18.89	18.81	18.89	18.61	19.44	2,057,956	18.958	0.84%
2013-08-28	0	23.90	23.85	23.90	23.70	24.80	3,599,000	87,167,055	24.220	18.73	18.69	18.73	18.58	19.44	4,591,807	18.983	-3.63%
2013-08-27	0	24.80	24.65	24.85	23.80	25.20	4,081,000	100,789,745	24.697	19.44	19.32	19.48	18.65	19.75	5,206,770	19.357	3.77%
2013-08-26	0	23.90	23.85	23.90	23.75	24.20	2,626,000	62,778,217	23.906	18.73	18.69	18.73	18.61	18.97	3,350,399	18.738	-0.42%
2013-08-23	0	24.00	23.90	24.00	23.30	24.40	9,092,560	217,893,530	23.964	18.81	18.73	18.81	18.26	19.12	11,600,802	18.783	4.35%
2013-08-22	0	23.00	22.90	23.00	22.05	23.10	3,117,500	70,952,100	22.759	18.03	17.95	18.03	17.28	18.11	3,977,483	17.838	1.32%
2013-08-21	0	22.70	22.65	22.70	22.25	22.75	2,803,424	63,304,807	22.581	17.79	17.75	17.79	17.44	17.83	3,576,767	17.699	2.95%
2013-08-20	0	22.05	22.00	22.05	22.00	23.75	4,510,000	102,967,800	22.831	17.28	17.24	17.28	17.24	18.61	5,754,113	17.895	-2.65%
2013-08-19	0	22.65	22.55	22.60	22.35	23.15	2,109,000	48,024,050	22.771	17.75	17.67	17.71	17.52	18.14	2,690,781	17.848	1.80%
2013-08-16	0	22.25	22.25	22.45	21.80	23.25	2,910,000	65,691,483	22.574	17.44	17.44	17.60	17.09	18.22	3,712,742	17.694	-0.67%
2013-08-15	0	22.40	22.30	22.50	22.20	23.50	2,687,200	61,084,578	22.732	17.56	17.48	17.64	17.40	18.42	3,428,482	17.817	-2.61%
2013-08-13	0	23.00	22.80	23.00	22.45	23.00	1,863,520	42,417,729	22.762	18.03	17.87	18.03	17.60	18.03	2,377,584	17.841	2.00%
2013-08-12	0	22.55	22.50	22.55	22.15	22.80	4,101,700	92,906,490	22.651	17.67	17.64	17.67	17.36	17.87	5,233,180	17.753	0.67%
2013-08-09	0	22.40	22.35	22.45	22.30	22.60	1,938,050	43,452,532	22.421	17.56	17.52	17.60	17.48	17.71	2,472,674	17.573	1.82%
2013-08-08	0	22.00	21.95	22.10	21.90	22.55	3,009,000	66,678,655	22.160	17.24	17.20	17.32	17.16	17.67	3,839,052	17.369	0.92%
2013-08-07	0	21.80	21.75	21.80	21.25	22.30	2,284,000	49,747,514	21.781	17.09	17.05	17.09	16.66	17.48	2,914,056	17.072	0.46%
2013-08-06	0	21.70	21.70	21.85	21.15	21.95	4,571,000	98,951,200	21.648	17.01	17.01	17.13	16.58	17.20	5,831,940	16.967	-1.59%
2013-08-05	0	22.05	21.95	22.05	21.70	22.45	1,564,000	34,581,750	22.111	17.28	17.20	17.28	17.01	17.60	1,995,440	17.330	0.68%
2013-08-02	0	21.90	21.80	21.95	21.65	22.80	3,820,740	83,949,088	21.972	17.16	17.09	17.20	16.97	17.87	4,874,716	17.221	-1.35%
2013-08-01	0	22.20	22.20	22.25	20.85	22.35	5,213,010	111,987,266	21.482	17.40	17.40	17.44	16.34	17.52	6,651,053	16.838	8.03%
2013-07-31	0	20.55	20.50	20.65	20.45	21.45	2,710,200	56,688,120	20.917	16.11	16.07	16.19	16.03	16.81	3,457,826	16.394	-3.75%
2013-07-30	0	21.35	21.30	21.35	21.15	22.00	2,942,112	62,929,621	21.389	16.73	16.69	16.73	16.58	17.24	3,753,713	16.765	-0.70%
2013-07-29	0	21.50	21.40	21.55	20.80	22.05	3,325,000	71,152,600	21.399	16.85	16.77	16.89	16.30	17.28	4,242,223	16.772	-2.49%
2013-07-26	0	22.05	22.05	22.15	21.70	22.45	4,066,000	89,660,850	22.051	17.28	17.28	17.36	17.01	17.60	5,187,632	17.284	-0.23%
2013-07-25	0	22.10	22.00	22.10	21.55	23.40	7,438,253	166,432,677	22.375	17.32	17.24	17.32	16.89	18.34	9,490,143	17.537	1.14%
2013-07-24	0	21.85	21.80	21.90	20.60	22.05	5,906,380	128,573,692	21.769	17.13	17.09	17.16	16.15	17.28	7,535,693	17.062	4.30%
2013-07-23	0	20.95	21.00	21.10	18.94	21.30	7,659,328	155,262,567	20.271	16.42	16.46	16.54	14.84	16.69	9,772,203	15.888	9.11%
2013-07-22	0	19.20	19.14	19.24	18.90	19.40	1,492,000	28,653,140	19.205	15.05	15.00	15.08	14.81	15.21	1,903,578	15.052	0.63%
2013-07-19	0	19.08	19.04	19.10	18.50	19.26	2,337,000	44,281,910	18.948	14.95	14.92	14.97	14.50	15.10	2,981,677	14.851	-0.21%
2013-07-18	0	19.12	19.00	19.14	18.82	19.44	2,718,030	51,806,211	19.060	14.99	14.89	15.00	14.75	15.24	3,467,816	14.939	-0.10%
2013-07-17	0	19.14	19.12	19.18	18.52	19.64	3,085,000	59,199,167	19.189	15.00	14.99	15.03	14.52	15.39	3,936,017	15.040	2.13%
2013-07-16	0	18.74	18.70	18.78	18.04	18.82	2,099,444	39,149,422	18.648	14.69	14.66	14.72	14.14	14.75	2,678,589	14.616	3.31%
2013-07-15	0	18.14	18.14	18.30	18.12	19.20	6,124,000	114,016,445	18.618	14.22	14.22	14.34	14.20	15.05	7,813,345	14.593	-2.79%
2013-07-12	0	18.66	18.60	18.70	17.68	18.84	5,273,596	97,514,231	18.491	14.63	14.58	14.66	13.86	14.77	6,728,352	14.493	7.99%
2013-07-11	0	17.28	17.24	17.30	16.90	17.52	3,295,810	56,954,140	17.281	13.54	13.51	13.56	13.25	13.73	4,204,981	13.544	3.10%
2013-07-10	0	16.76	16.72	16.78	15.34	16.78	6,683,883	107,711,281	16.115	13.14	13.10	13.15	12.02	13.15	8,527,675	12.631	1.58%
2013-07-09	0	16.50	16.52	16.60	16.50	17.60	7,484,911	126,241,785	16.866	12.93	12.95	13.01	12.93	13.79	9,549,672	13.219	-5.71%
2013-07-08	0	17.50	17.46	17.50	17.40	18.26	3,333,594	58,460,525	17.537	13.72	13.68	13.72	13.64	14.31	4,253,187	13.745	-4.58%
2013-07-05	0	18.34	18.32	18.34	18.00	18.48	769,008	14,098,742	18.334	14.37	14.36	14.37	14.11	14.48	981,144	14.370	1.66%
2013-07-04	0	18.04	18.00	18.04	17.80	18.40	1,309,655	23,667,265	18.071	14.14	14.11	14.14	13.95	14.42	1,670,932	14.164	1.92%
2013-07-03	0	17.70	17.68	17.70	17.56	18.48	3,146,300	56,755,028	18.039	13.87	13.86	13.87	13.76	14.48	4,014,227	14.138	-3.80%
2013-07-02	0	18.40	18.34	18.40	18.30	20.30	5,247,730	98,062,820	18.687	14.42	14.37	14.42	14.34	15.91	6,695,350	14.646	-5.83%
2013-06-28	0	19.54	19.50	19.72	19.12	19.84	2,930,000	57,453,652	19.609	15.32	15.28	15.46	14.99	15.55	3,738,259	15.369	4.05%
2013-06-27	0	18.78	18.72	18.78	18.56	19.74	2,703,000	51,753,174	19.147	14.72	14.67	14.72	14.55	15.47	3,448,640	15.007	1.95%
2013-06-26	0	18.42	18.44	18.50	18.00	18.66	3,213,800	58,793,326	18.294	14.44	14.45	14.50	14.11	14.63	4,100,348	14.339	3.95%
2013-06-25	0	17.72	17.58	17.70	17.04	18.24	6,378,252	114,769,996	17.994	13.89	13.78	13.87	13.36	14.30	8,137,734	14.103	-1.77%
2013-06-24	0	18.04	18.00	18.02	18.00	19.16	2,560,123	46,973,912	18.348	14.14	14.11	14.12	14.11	15.02	3,266,350	14.381	-5.65%
2013-06-21	0	19.12	19.02	19.22	18.58	19.38	4,613,000	87,407,225	18.948	14.99	14.91	15.06	14.56	15.19	5,885,526	14.851	-0.83%
2013-06-20	0	19.28	19.24	19.30	19.24	20.05	2,270,000	44,453,039	19.583	15.11	15.08	15.13	15.08	15.71	2,896,194	15.349	-3.60%
2013-06-19	0	20.00	19.98	20.05	19.94	20.55	2,239,045	45,067,303	20.128	15.68	15.66	15.71	15.63	16.11	2,856,700	15.776	0.00%
2013-06-18	0	20.00	20.00	20.05	19.88	20.90	3,669,990	73,872,698	20.129	15.68	15.68	15.71	15.58	16.38	4,682,380	15.777	-1.96%
2013-06-17	0	20.40	20.40	20.45	20.15	21.40	4,258,940	87,154,614	20.464	15.99	15.99	16.03	15.79	16.77	5,433,796	16.039	-2.16%
2013-06-14	0	20.85	20.75	21.15	20.75	22.40	2,677,000	56,809,875	21.221	16.34	16.26	16.58	16.26	17.56	3,415,468	16.633	-2.80%
2013-06-13	0	21.45	21.35	21.55	20.70	22.25	1,917,263	40,978,448	21.373	16.81	16.73	16.89	16.22	17.44	2,446,152	16.752	1.13%
2013-06-11	0	21.65	21.55	21.75	21.35	22.30	4,088,572	88,660,822	21.685	16.62	16.55	16.70	16.39	17.12	5,324,666	16.651	-3.78%
2013-06-10	0	22.50	22.55	22.80	22.45	23.30	1,386,000	31,723,958	22.889	17.28	17.32	17.51	17.24	17.89	1,805,028	17.575	-0.44%
2013-06-07	0	22.60	22.55	22.60	22.30	23.45	1,119,315	25,589,769	22.862	17.35	17.32	17.35	17.12	18.01	1,457,716	17.555	1.35%
2013-06-06	0	22.30	22.25	22.30	22.15	22.75	1,078,000	24,058,782	22.318	17.12	17.08	17.12	17.01	17.47	1,403,911	17.137	-1.98%
2013-06-05	0	22.75	22.70	22.80	22.60	23.25	1,240,000	28,419,425	22.919	17.47	17.43	17.51	17.35	17.85	1,614,888	17.598	-1.73%
2013-06-04	0	23.15	23.10	23.15	22.85	23.55	1,643,790	38,128,470	23.195	17.78	17.74	17.78	17.55	18.08	2,140,755	17.811	1.31%
2013-06-03	0	22.85	22.80	22.85	22.70	24.25	3,774,952	89,313,672	23.660	17.55	17.51	17.55	17.43	18.62	4,916,229	18.167	-6.35%
2013-05-31	0	24.40	24.00	24.50	24.00	24.75	2,542,020	62,080,908	24.422	18.74	18.43	18.81	18.43	19.00	3,310,546	18.752	1.24%
2013-05-30	0	24.10	24.00	24.05	24.00	25.30	1,572,156	38,424,587	24.441	18.51	18.43	18.47	18.43	19.43	2,047,464	18.767	-3.21%
2013-05-29	0	24.90	24.85	24.95	24.40	25.25	1,864,422	46,532,631	24.958	19.12	19.08	19.16	18.74	19.39	2,428,091	19.164	0.61%
2013-05-28	0	24.75	24.70	24.75	23.75	24.75	1,937,000	47,207,301	24.371	19.00	18.97	19.00	18.24	19.00	2,522,611	18.714	2.48%
2013-05-27	0	24.15	24.10	24.15	23.45	24.40	834,520	20,190,398	24.194	18.54	18.51	18.54	18.01	18.74	1,086,820	18.578	1.47%
2013-05-24	0	23.80	23.75	23.95	23.25	24.15	1,667,171	39,491,555	23.688	18.27	18.24	18.39	17.85	18.54	2,171,205	18.189	-0.21%
2013-05-23	0	23.85	23.80	23.95	23.60	24.55	2,512,434	60,442,565	24.057	18.31	18.27	18.39	18.12	18.85	3,272,016	18.473	-4.02%
2013-05-22	0	24.85	24.80	24.85	24.40	26.15	2,676,000	67,661,653	25.285	19.08	19.04	19.08	18.74	20.08	3,485,032	19.415	-4.42%
2013-05-21	0	26.00	25.90	26.00	24.95	26.10	2,023,000	52,227,325	25.817	19.96	19.89	19.96	19.16	20.04	2,634,611	19.824	3.17%
2013-05-20	0	25.20	25.20	25.25	24.05	25.60	2,566,000	64,655,714	25.197	19.35	19.35	19.39	18.47	19.66	3,341,776	19.348	1.61%
2013-05-16	0	24.80	24.80	24.85	24.50	25.00	1,409,450	34,838,470	24.718	19.04	19.04	19.08	18.81	19.20	1,835,568	18.980	-0.40%
2013-05-15	0	24.90	24.90	24.95	24.35	24.95	2,837,018	70,246,788	24.761	19.12	19.12	19.16	18.70	19.16	3,694,731	19.013	2.47%
2013-05-14	0	24.30	24.25	24.35	24.20	24.75	1,903,000	46,436,405	24.402	18.66	18.62	18.70	18.58	19.00	2,478,332	18.737	-1.42%
2013-05-13	0	24.65	24.65	24.70	24.50	24.95	4,243,000	105,244,700	24.804	18.93	18.93	18.97	18.81	19.16	5,525,782	19.046	-0.80%
2013-05-10	0	24.85	24.80	24.85	24.30	24.85	911,000	22,423,130	24.614	19.08	19.04	19.08	18.66	19.08	1,186,422	18.900	0.81%
2013-05-09	0	24.65	24.60	24.65	24.00	24.75	1,692,720	41,500,278	24.517	18.93	18.89	18.93	18.43	19.00	2,204,478	18.825	0.41%
2013-05-08	0	24.55	24.50	24.55	23.60	24.75	3,179,000	77,595,500	24.409	18.85	18.81	18.85	18.12	19.00	4,140,104	18.742	3.37%
2013-05-07	0	23.75	23.65	23.75	22.70	23.95	3,851,000	90,719,850	23.557	18.24	18.16	18.24	17.43	18.39	5,015,269	18.089	4.86%
2013-05-06	0	22.65	22.55	22.65	22.50	23.35	1,508,000	34,350,681	22.779	17.39	17.32	17.39	17.28	17.93	1,963,912	17.491	1.57%
2013-05-03	0	22.30	22.25	22.30	21.55	22.50	2,364,003	51,968,545	21.983	17.12	17.08	17.12	16.55	17.28	3,078,710	16.880	3.48%
2013-05-02	0	21.55	21.55	21.60	20.85	21.80	1,573,270	33,612,389	21.365	16.55	16.55	16.59	16.01	16.74	2,048,915	16.405	0.47%
2013-04-30	0	21.45	21.35	21.45	21.15	21.60	1,127,037	24,053,946	21.343	16.47	16.39	16.47	16.24	16.59	1,467,773	16.388	1.90%
2013-04-29	0	21.05	21.00	21.10	20.80	21.80	1,207,000	25,513,925	21.138	16.16	16.12	16.20	15.97	16.74	1,571,911	16.231	-2.09%
2013-04-26	0	21.50	21.45	21.55	21.45	22.00	921,000	19,968,275	21.681	16.51	16.47	16.55	16.47	16.89	1,199,445	16.648	-1.15%
2013-04-25	0	21.75	21.60	21.80	21.50	22.15	2,546,000	55,197,475	21.680	16.70	16.59	16.74	16.51	17.01	3,315,729	16.647	0.69%
2013-04-24	0	21.60	21.55	21.60	21.20	21.60	1,584,000	34,107,325	21.532	16.59	16.55	16.59	16.28	16.59	2,062,889	16.534	2.13%
2013-04-23	0	21.15	21.10	21.15	21.10	21.90	2,067,000	44,386,550	21.474	16.24	16.20	16.24	16.20	16.82	2,691,914	16.489	-2.08%
2013-04-22	0	21.60	21.45	21.65	21.10	21.90	4,760,000	102,422,080	21.517	16.59	16.47	16.62	16.20	16.82	6,199,086	16.522	0.93%
2013-04-19	0	21.40	21.40	21.45	20.80	21.50	1,251,191	26,598,803	21.259	16.43	16.43	16.47	15.97	16.51	1,629,462	16.324	1.90%
2013-04-18	0	21.00	20.90	21.00	20.50	21.55	3,557,302	74,587,000	20.967	16.12	16.05	16.12	15.74	16.55	4,632,777	16.100	1.94%
2013-04-17	0	20.60	20.60	20.65	20.55	22.30	5,164,109	109,258,109	21.157	15.82	15.82	15.86	15.78	17.12	6,725,369	16.246	-5.94%
2013-04-16	0	21.90	21.75	21.90	21.00	22.00	2,306,694	50,149,720	21.741	16.82	16.70	16.82	16.12	16.89	3,004,074	16.694	1.15%
2013-04-15	0	21.65	21.60	21.85	21.55	22.45	1,284,250	27,998,228	21.801	16.62	16.59	16.78	16.55	17.24	1,672,516	16.740	-4.20%
2013-04-12	0	22.60	22.55	22.60	22.55	23.15	1,024,000	23,329,800	22.783	17.35	17.32	17.35	17.32	17.78	1,333,585	17.494	-2.38%
2013-04-11	0	23.15	23.00	23.20	22.80	23.50	3,631,003	84,064,594	23.152	17.78	17.66	17.81	17.51	18.04	4,728,760	17.777	2.43%
2013-04-10	0	22.60	22.55	22.70	21.70	22.70	2,617,000	58,228,050	22.250	17.35	17.32	17.43	16.66	17.43	3,408,195	17.085	4.87%
2013-04-09	0	21.55	21.50	21.60	21.30	22.30	2,247,016	48,736,918	21.690	16.55	16.51	16.59	16.36	17.12	2,926,354	16.654	1.65%
2013-04-08	0	21.20	21.05	21.25	19.96	21.30	2,433,000	50,851,860	20.901	16.28	16.16	16.32	15.33	16.36	3,168,566	16.049	3.92%
2013-04-05	0	20.40	20.35	20.40	20.20	21.50	2,529,323	51,889,169	20.515	15.66	15.63	15.66	15.51	16.51	3,294,011	15.753	-2.39%
2013-04-03	0	20.90	20.90	20.95	20.60	21.75	2,006,270	42,141,987	21.005	16.05	16.05	16.09	15.82	16.70	2,612,823	16.129	-1.65%
2013-04-02	0	21.25	21.20	21.30	21.20	21.95	3,748,002	80,705,456	21.533	16.32	16.28	16.36	16.28	16.85	4,881,131	16.534	-3.41%
2013-03-28	0	22.00	21.85	22.00	20.60	22.40	5,640,400	122,276,778	21.679	16.89	16.78	16.89	15.82	17.20	7,345,656	16.646	-2.44%
2013-03-27	0	22.55	22.45	22.65	22.30	23.15	2,878,000	65,095,954	22.618	17.32	17.24	17.39	17.12	17.78	3,748,103	17.368	0.45%
2013-03-26	0	22.45	22.45	22.50	21.85	23.20	2,494,000	56,490,872	22.651	17.24	17.24	17.28	16.78	17.81	3,248,008	17.392	1.13%
2013-03-25	0	22.20	22.15	22.20	22.15	23.30	1,539,000	34,619,500	22.495	17.05	17.01	17.05	17.01	17.89	2,004,284	17.273	-1.99%
2013-03-22	0	22.65	22.65	22.75	22.30	23.40	1,085,565	24,823,743	22.867	17.39	17.39	17.47	17.12	17.97	1,413,763	17.559	-1.95%
2013-03-21	0	23.10	23.00	23.10	22.60	23.10	805,450	18,487,905	22.954	17.74	17.66	17.74	17.35	17.74	1,048,961	17.625	0.87%
2013-03-20	0	22.90	22.90	23.05	22.50	23.10	2,645,002	60,495,011	22.871	17.58	17.58	17.70	17.28	17.74	3,444,663	17.562	0.00%
2013-03-19	0	22.90	22.80	22.90	22.10	23.05	4,094,776	92,950,694	22.700	17.58	17.51	17.58	16.97	17.70	5,332,745	17.430	3.15%
2013-03-18	0	22.20	22.15	22.30	21.65	22.60	7,756,878	170,917,429	22.034	17.05	17.01	17.12	16.62	17.35	10,102,007	16.919	-1.99%
2013-03-15	0	22.65	22.60	22.65	22.60	23.90	5,799,000	134,877,838	23.259	17.39	17.35	17.39	17.35	18.35	7,552,206	17.859	-3.62%
2013-03-14	0	23.50	23.40	23.50	23.00	23.70	4,664,530	109,089,684	23.387	18.04	17.97	18.04	17.66	18.20	6,074,752	17.958	0.86%
2013-03-13	0	23.30	23.25	23.40	23.20	24.40	5,531,510	130,292,447	23.555	17.89	17.85	17.97	17.81	18.74	7,203,846	18.087	-5.28%
2013-03-12	0	24.60	24.55	24.60	24.30	25.45	3,900,000	97,020,044	24.877	18.89	18.85	18.89	18.66	19.54	5,079,083	19.102	-2.57%
2013-03-11	0	25.25	25.20	25.30	25.20	26.15	1,353,300	34,745,710	25.675	19.39	19.35	19.43	19.35	20.08	1,762,442	19.715	-1.75%
2013-03-08	0	25.70	25.50	25.70	25.25	25.80	1,129,300	28,858,590	25.554	19.73	19.58	19.73	19.39	19.81	1,470,720	19.622	1.38%
2013-03-07	0	25.35	25.30	25.40	25.30	26.10	1,489,000	37,967,900	25.499	19.47	19.43	19.50	19.43	20.04	1,939,168	19.579	-1.74%
2013-03-06	0	25.80	25.80	25.85	25.05	26.20	2,256,380	58,396,059	25.880	19.81	19.81	19.85	19.23	20.12	2,938,549	19.872	3.20%
2013-03-05	0	25.00	25.00	25.25	24.65	25.55	4,224,985	105,652,487	25.007	19.20	19.20	19.39	18.93	19.62	5,502,320	19.201	-1.38%
2013-03-04	0	25.35	25.30	25.50	25.00	26.70	4,094,323	104,598,284	25.547	19.47	19.43	19.58	19.20	20.50	5,332,155	19.617	-4.34%
2013-03-01	0	26.50	26.35	26.70	25.50	27.80	4,117,000	109,683,710	26.642	20.35	20.23	20.50	19.58	21.35	5,361,688	20.457	3.31%
2013-02-28	0	25.65	25.65	25.90	25.00	25.90	2,218,204	56,752,812	25.585	19.70	19.70	19.89	19.20	19.89	2,888,831	19.646	3.01%
2013-02-27	0	24.90	24.70	24.90	24.40	24.90	3,420,508	84,533,338	24.714	19.12	18.97	19.12	18.74	19.12	4,454,627	18.977	3.11%
2013-02-26	0	24.15	24.15	24.30	23.50	25.00	5,466,414	133,715,952	24.461	18.54	18.54	18.66	18.04	19.20	7,119,069	18.783	1.05%
2013-02-25	0	23.90	23.85	23.90	23.85	25.10	5,503,000	133,366,777	24.235	18.35	18.31	18.35	18.31	19.27	7,166,716	18.609	-4.40%
2013-02-22	0	25.00	24.85	25.00	24.45	26.25	6,014,004	150,898,301	25.091	19.20	19.08	19.20	18.77	20.16	7,832,211	19.266	-6.37%
2013-02-21	0	26.70	26.70	26.80	26.50	27.15	2,536,122	67,827,312	26.744	20.50	20.50	20.58	20.35	20.85	3,302,865	20.536	-2.02%
2013-02-20	0	27.25	27.15	27.20	26.30	27.30	1,451,000	38,995,250	26.875	20.92	20.85	20.89	20.19	20.96	1,889,679	20.636	2.83%
2013-02-19	0	26.50	26.50	26.55	26.15	26.90	1,191,000	31,443,800	26.401	20.35	20.35	20.39	20.08	20.66	1,551,074	20.272	-0.56%
2013-02-18	0	26.65	26.60	26.70	26.55	27.25	1,572,000	42,138,450	26.806	20.46	20.42	20.50	20.39	20.92	2,047,261	20.583	-2.02%
2013-02-15	0	27.20	27.20	27.25	26.55	27.35	3,281,295	88,332,063	26.920	20.89	20.89	20.92	20.39	21.00	4,273,325	20.671	0.93%
2013-02-14	0	26.95	26.85	26.95	26.00	27.00	4,692,807	124,769,577	26.587	20.69	20.62	20.69	19.96	20.73	6,111,578	20.415	3.26%
2013-02-08	0	26.10	25.90	26.25	25.55	26.40	3,852,801	100,352,001	26.047	20.04	19.89	20.16	19.62	20.27	5,017,614	20.000	1.16%
2013-02-07	0	25.80	25.80	26.00	25.50	26.30	3,561,655	91,928,308	25.811	19.81	19.81	19.96	19.58	20.19	4,638,446	19.819	0.39%
2013-02-06	0	25.70	25.60	25.85	25.45	26.10	3,755,000	96,512,443	25.702	19.73	19.66	19.85	19.54	20.04	4,890,245	19.736	-0.19%
2013-02-05	0	25.75	25.60	25.80	23.60	25.80	5,710,711	143,068,694	25.053	19.77	19.66	19.81	18.12	19.81	7,437,224	19.237	4.46%
2013-02-04	0	24.65	24.60	24.70	24.45	25.30	5,521,158	136,075,423	24.646	18.93	18.89	18.97	18.77	19.43	7,190,364	18.925	-1.00%
2013-02-01	0	24.90	24.85	24.95	24.50	24.95	2,559,900	63,261,785	24.713	19.12	19.08	19.16	18.81	19.16	3,333,832	18.976	0.20%
2013-01-31	0	24.85	24.80	24.95	24.60	25.55	4,543,485	112,891,104	24.847	19.08	19.04	19.16	18.89	19.62	5,917,112	19.079	-2.74%
2013-01-30	0	25.55	25.60	25.70	25.30	26.55	6,325,603	164,241,825	25.965	19.62	19.66	19.73	19.43	20.39	8,238,016	19.937	-0.78%
2013-01-29	0	25.75	25.60	25.75	25.20	26.05	5,423,250	139,748,954	25.768	19.77	19.66	19.77	19.35	20.00	7,062,855	19.786	2.59%
2013-01-28	0	25.10	25.10	25.15	24.90	25.55	7,914,950	198,452,175	25.073	19.27	19.27	19.31	19.12	19.62	10,307,868	19.252	0.40%
2013-01-25	0	25.00	25.00	25.05	24.90	25.60	18,172,500	446,645,523	24.578	19.20	19.20	19.23	19.12	19.66	23,666,573	18.872	0.00%
2013-01-24	0	25.00	25.00	25.10	24.90	26.40	3,071,599	78,660,209	25.609	19.20	19.20	19.27	19.12	20.27	4,000,232	19.664	-3.47%
2013-01-23	0	25.90	25.90	25.95	25.70	26.45	1,703,869	44,261,709	25.977	19.89	19.89	19.93	19.73	20.31	2,218,998	19.947	-0.38%
2013-01-22	0	26.00	26.00	26.05	25.95	26.90	3,900,488	102,462,085	26.269	19.96	19.96	20.00	19.93	20.66	5,079,718	20.171	-0.95%
2013-01-21	0	26.25	26.25	26.40	25.90	27.25	5,898,000	156,182,018	26.481	20.16	20.16	20.27	19.89	20.92	7,681,136	20.333	-3.31%
2013-01-18	0	27.15	27.05	27.15	26.20	27.15	5,732,395	153,564,583	26.789	20.85	20.77	20.85	20.12	20.85	7,465,464	20.570	4.62%
2013-01-17	0	25.95	25.95	26.05	25.85	27.80	6,175,000	162,235,611	26.273	19.93	19.93	20.00	19.85	21.35	8,041,881	20.174	-4.95%
2013-01-16	0	27.30	27.20	27.25	27.20	28.00	1,273,500	34,847,362	27.363	20.96	20.89	20.92	20.89	21.50	1,658,516	21.011	-1.80%
2013-01-15	0	27.80	27.50	27.80	27.50	28.20	1,864,000	51,615,525	27.691	21.35	21.12	21.35	21.12	21.65	2,427,541	21.262	-0.18%
2013-01-14	0	27.85	27.70	27.80	27.35	29.05	1,527,003	42,588,259	27.890	21.38	21.27	21.35	21.00	22.31	1,988,660	21.416	-0.36%
2013-01-11	0	27.95	27.75	27.95	27.60	29.30	1,912,000	54,008,076	28.247	21.46	21.31	21.46	21.19	22.50	2,490,053	21.690	-2.95%
2013-01-10	0	28.80	28.70	28.85	28.65	29.40	1,482,000	43,017,238	29.026	22.11	22.04	22.15	22.00	22.57	1,930,051	22.288	-0.35%
2013-01-09	0	28.90	28.75	29.00	28.45	29.45	1,298,281	37,524,920	28.904	22.19	22.08	22.27	21.85	22.61	1,690,789	22.194	0.00%
2013-01-08	0	28.90	28.60	29.00	28.20	29.20	1,827,008	52,741,383	28.868	22.19	21.96	22.27	21.65	22.42	2,379,365	22.166	1.05%
2013-01-07	0	28.60	28.60	28.80	28.55	29.45	2,655,008	76,837,930	28.941	21.96	21.96	22.11	21.92	22.61	3,457,694	22.222	-1.04%
2013-01-04	0	28.90	28.80	28.85	28.10	29.20	2,950,903	84,611,827	28.673	22.19	22.11	22.15	21.58	22.42	3,843,046	22.017	-0.34%
2013-01-03	0	29.00	28.85	29.00	28.55	29.90	2,847,000	82,501,549	28.978	22.27	22.15	22.27	21.92	22.96	3,707,730	22.251	-2.19%
2013-01-02	0	29.65	29.65	29.70	28.90	30.25	2,037,098	60,763,408	29.828	22.77	22.77	22.81	22.19	23.23	2,652,972	22.904	3.31%
2012-12-31	0	28.70	28.45	28.70	27.30	28.70	1,232,000	34,756,175	28.211	22.04	21.85	22.04	20.96	22.04	1,604,469	21.662	4.74%
2012-12-28	0	27.40	27.25	27.45	27.25	27.80	1,147,390	31,521,928	27.473	21.04	20.92	21.08	20.92	21.35	1,494,279	21.095	0.55%
2012-12-27	0	27.25	27.20	27.30	26.70	27.30	1,607,000	43,499,308	27.069	20.92	20.89	20.96	20.50	20.96	2,092,843	20.785	2.64%
2012-12-24	0	26.55	26.55	26.60	26.00	26.80	987,000	26,157,982	26.503	20.39	20.39	20.42	19.96	20.58	1,285,399	20.350	0.76%
2012-12-21	0	26.35	26.35	26.50	26.20	27.00	1,345,449	35,766,603	26.583	20.23	20.23	20.35	20.12	20.73	1,752,217	20.412	-2.59%
2012-12-20	0	27.05	26.95	27.05	26.40	27.05	1,525,601	40,811,051	26.751	20.77	20.69	20.77	20.27	20.77	1,986,834	20.541	0.93%
2012-12-19	0	26.80	26.80	26.95	26.50	27.00	1,451,069	38,907,447	26.813	20.58	20.58	20.69	20.35	20.73	1,889,769	20.588	0.00%
2012-12-18	0	26.80	26.75	26.80	26.15	27.00	868,320	23,177,240	26.692	20.58	20.54	20.58	20.08	20.73	1,130,838	20.496	1.52%
2012-12-17	0	26.40	26.20	26.40	26.00	27.45	2,080,780	55,187,071	26.522	20.27	20.12	20.27	19.96	21.08	2,709,860	20.365	-1.68%
2012-12-14	0	26.85	26.80	26.85	24.90	27.25	4,114,500	108,599,586	26.394	20.62	20.58	20.62	19.12	20.92	5,358,432	20.267	7.62%
2012-12-13	0	24.95	24.90	24.95	24.90	26.70	3,768,000	97,140,200	25.780	19.16	19.12	19.16	19.12	20.50	4,907,175	19.796	-4.77%
2012-12-12	0	26.20	26.10	26.20	25.80	26.30	2,972,000	77,337,355	26.022	20.12	20.04	20.12	19.81	20.19	3,870,522	19.981	1.16%
2012-12-11	0	25.90	25.80	25.95	25.65	27.70	4,017,000	105,392,461	26.237	19.89	19.81	19.93	19.70	21.27	5,231,455	20.146	0.00%
2012-12-10	0	25.90	25.75	25.95	25.10	27.40	3,506,280	92,857,614	26.483	19.89	19.77	19.93	19.27	21.04	4,566,330	20.335	1.17%
2012-12-07	0	25.60	25.50	25.60	24.60	26.30	2,151,004	55,140,027	25.635	19.66	19.58	19.66	18.89	20.19	2,801,315	19.684	4.07%
2012-12-06	0	24.60	24.60	24.75	24.05	24.80	1,795,004	43,967,918	24.495	18.89	18.89	19.00	18.47	19.04	2,337,686	18.808	0.00%
2012-12-05	0	24.60	24.55	24.60	23.30	24.60	2,080,005	50,268,183	24.167	18.89	18.85	18.89	17.89	18.89	2,708,851	18.557	4.24%
2012-12-04	0	23.60	23.50	23.65	23.00	23.65	591,006	13,851,141	23.437	18.12	18.04	18.16	17.66	18.16	769,684	17.996	1.07%
2012-12-03	0	23.35	23.20	23.45	23.10	23.60	1,262,474	29,457,143	23.333	17.93	17.81	18.01	17.74	18.12	1,644,156	17.916	-0.64%
2012-11-30	0	23.50	23.55	23.65	23.30	23.90	1,993,082	46,856,110	23.509	18.04	18.08	18.16	17.89	18.35	2,595,648	18.052	-0.84%
2012-11-29	0	23.70	23.60	23.80	23.15	23.95	1,262,965	29,523,516	23.376	18.20	18.12	18.27	17.78	18.39	1,644,796	17.950	1.28%
2012-11-28	0	23.40	23.35	23.40	23.35	23.70	657,300	15,491,770	23.569	17.97	17.93	17.97	17.93	18.20	856,021	18.097	-1.27%
2012-11-27	0	23.70	23.60	23.80	23.50	23.95	1,666,000	39,657,275	23.804	18.20	18.12	18.27	18.04	18.39	2,169,680	18.278	0.64%
2012-11-26	0	23.55	23.50	23.75	23.10	23.70	1,322,649	31,069,516	23.490	18.08	18.04	18.24	17.74	18.20	1,722,524	18.037	0.43%
2012-11-23	0	23.45	23.40	23.45	22.45	23.50	3,604,200	83,510,356	23.170	18.01	17.97	18.01	17.24	18.04	4,693,854	17.791	4.69%
2012-11-22	0	22.40	22.40	22.45	21.60	22.60	2,983,965	66,222,552	22.193	17.20	17.20	17.24	16.59	17.35	3,886,104	17.041	2.52%
2012-11-21	0	21.85	21.80	21.90	21.40	22.65	3,312,000	72,470,195	21.881	16.78	16.74	16.82	16.43	17.39	4,313,313	16.802	-1.80%
2012-11-20	0	22.25	22.10	22.20	22.05	23.10	1,474,500	33,107,625	22.453	17.08	16.97	17.05	16.93	17.74	1,920,284	17.241	-1.33%
2012-11-19	0	22.55	22.55	22.60	22.15	23.10	2,664,000	60,255,399	22.618	17.32	17.32	17.35	17.01	17.74	3,469,404	17.368	1.35%
2012-11-16	0	22.25	22.30	22.35	22.00	22.60	2,765,000	61,813,276	22.356	17.08	17.12	17.16	16.89	17.35	3,600,940	17.166	1.83%
2012-11-15	0	21.85	21.85	21.95	21.60	22.45	4,486,003	98,449,963	21.946	16.78	16.78	16.85	16.59	17.24	5,842,252	16.851	-3.32%
2012-11-14	0	22.60	22.55	22.60	22.10	22.90	2,089,000	47,140,325	22.566	17.35	17.32	17.35	16.97	17.58	2,720,565	17.327	0.22%
2012-11-13	0	22.55	22.55	22.60	22.30	23.40	1,365,126	30,916,357	22.647	17.32	17.32	17.35	17.12	17.97	1,777,843	17.390	-2.80%
2012-11-12	0	23.20	23.10	23.20	22.70	23.40	1,933,000	44,651,913	23.100	17.81	17.74	17.81	17.43	17.97	2,517,402	17.737	1.09%
2012-11-09	0	22.95	22.90	23.00	22.15	23.15	3,312,000	75,549,605	22.811	17.62	17.58	17.66	17.01	17.78	4,313,313	17.515	-0.43%
2012-11-08	0	23.05	22.95	23.05	22.70	23.40	2,434,002	56,088,921	23.044	17.70	17.62	17.70	17.43	17.97	3,169,871	17.694	-1.50%
2012-11-07	0	23.40	23.35	23.40	23.15	24.40	2,574,000	60,256,350	23.410	17.97	17.93	17.97	17.78	18.74	3,352,195	17.975	-1.47%
2012-11-06	0	23.75	23.65	23.80	22.80	23.85	2,484,000	57,907,450	23.312	18.24	18.16	18.27	17.51	18.31	3,234,985	17.900	-0.21%
2012-11-05	0	23.80	23.70	23.80	23.30	24.30	3,839,000	91,601,789	23.861	18.27	18.20	18.27	17.89	18.66	4,999,641	18.322	1.06%
2012-11-02	0	23.55	23.50	23.55	22.85	23.60	2,749,000	64,080,225	23.310	18.08	18.04	18.08	17.55	18.12	3,580,102	17.899	2.39%
2012-11-01	0	23.00	23.00	23.10	22.50	23.40	3,962,035	91,084,664	22.989	17.66	17.66	17.74	17.28	17.97	5,159,873	17.653	0.88%
2012-10-31	0	22.80	22.75	22.80	21.45	22.80	5,171,297	115,595,177	22.353	17.51	17.47	17.51	16.47	17.51	6,734,730	17.164	6.54%
2012-10-30	0	21.40	21.30	21.45	21.00	21.50	2,376,000	50,624,200	21.306	16.43	16.36	16.47	16.12	16.51	3,094,334	16.360	1.66%
2012-10-29	0	21.05	21.05	21.10	20.60	21.40	2,872,000	60,648,081	21.117	16.16	16.16	16.20	15.82	16.43	3,740,289	16.215	0.96%
2012-10-26	0	20.85	20.75	20.85	20.65	21.50	4,445,000	92,815,225	20.881	16.01	15.93	16.01	15.86	16.51	5,788,852	16.033	-0.71%
2012-10-25	0	21.00	20.90	21.00	20.70	21.70	5,391,040	113,559,809	21.065	16.12	16.05	16.12	15.89	16.66	7,020,907	16.175	-1.87%
2012-10-24	0	21.40	21.30	21.40	20.90	23.20	11,825,000	256,515,575	21.693	16.43	16.36	16.43	16.05	17.81	15,400,040	16.657	-2.28%
2012-10-22	0	21.90	21.80	21.95	21.30	23.00	7,515,000	164,304,475	21.864	16.82	16.74	16.85	16.36	17.66	9,787,002	16.788	-5.60%
2012-10-19	0	23.20	23.00	23.05	22.85	23.50	7,329,000	169,991,309	23.194	17.81	17.66	17.70	17.55	18.04	9,544,769	17.810	0.87%
2012-10-18	0	23.00	22.95	23.00	22.50	23.00	2,531,000	57,324,883	22.649	17.66	17.62	17.66	17.28	17.66	3,296,195	17.391	2.00%
2012-10-17	0	22.55	22.35	22.40	21.75	22.65	3,062,756	68,256,775	22.286	17.32	17.16	17.20	16.70	17.39	3,988,716	17.112	3.92%
2012-10-16	0	21.70	21.65	21.70	21.45	21.95	1,244,000	27,049,250	21.744	16.66	16.62	16.66	16.47	16.85	1,620,097	16.696	0.23%
2012-10-15	0	21.65	21.55	21.65	21.20	22.50	2,398,450	52,150,757	21.744	16.62	16.55	16.62	16.28	17.28	3,123,571	16.696	-1.37%
2012-10-12	0	21.95	21.95	22.00	21.10	22.00	3,057,450	65,686,079	21.484	16.85	16.85	16.89	16.20	16.89	3,981,806	16.497	3.54%
2012-10-11	0	21.20	21.15	21.20	20.35	21.40	3,849,700	80,865,086	21.006	16.28	16.24	16.28	15.63	16.43	5,013,576	16.129	3.16%
2012-10-10	0	20.55	20.50	20.55	20.15	20.95	2,667,001	54,637,360	20.486	15.78	15.74	15.78	15.47	16.09	3,473,313	15.731	-1.91%
2012-10-09	0	20.95	20.95	21.00	19.98	21.15	2,973,300	61,710,090	20.755	16.09	16.09	16.12	15.34	16.24	3,872,215	15.937	4.49%
2012-10-08	0	20.05	19.92	19.98	19.70	20.10	1,457,003	29,062,247	19.947	15.40	15.30	15.34	15.13	15.43	1,897,497	15.316	1.06%
2012-10-05	0	19.84	19.78	19.84	19.48	19.88	2,683,653	52,864,844	19.699	15.23	15.19	15.23	14.96	15.26	3,494,999	15.126	1.02%
2012-10-04	0	19.64	19.56	19.60	19.50	20.00	2,162,000	42,532,840	19.673	15.08	15.02	15.05	14.97	15.36	2,815,635	15.106	-1.21%
2012-10-03	0	19.88	19.86	19.90	19.48	20.00	1,472,992	29,249,045	19.857	15.26	15.25	15.28	14.96	15.36	1,918,320	15.247	-0.40%
2012-09-28	0	19.96	19.92	20.00	19.40	20.25	4,901,627	97,691,551	19.930	15.33	15.30	15.36	14.90	15.55	6,383,531	15.304	3.63%
2012-09-27	0	19.26	19.24	19.26	19.20	19.68	5,043,500	97,803,190	19.392	14.79	14.77	14.79	14.74	15.11	6,568,296	14.890	-2.43%
2012-09-26	0	19.74	19.68	19.76	19.66	20.20	5,181,183	103,342,223	19.946	15.16	15.11	15.17	15.10	15.51	6,747,605	15.315	-5.10%
2012-09-25	0	20.80	20.85	20.90	20.50	21.60	2,226,166	46,640,094	20.951	15.97	16.01	16.05	15.74	16.59	2,899,200	16.087	-2.58%
2012-09-24	0	21.35	21.35	21.50	21.00	21.75	1,584,001	33,759,620	21.313	16.39	16.39	16.51	16.12	16.70	2,062,890	16.365	0.00%
2012-09-21	0	21.35	21.35	21.40	21.30	21.85	2,664,389	57,034,052	21.406	16.39	16.39	16.43	16.36	16.78	3,469,911	16.437	-0.23%
2012-09-20	0	21.40	21.30	21.40	20.75	21.75	2,847,350	60,795,985	21.352	16.43	16.36	16.43	15.93	16.70	3,708,186	16.395	-1.61%
2012-09-19	0	21.75	21.70	21.75	21.00	21.85	1,306,437	28,067,277	21.484	16.70	16.66	16.70	16.12	16.78	1,701,411	16.496	3.82%
2012-09-18	0	20.95	20.90	20.95	20.60	22.50	2,376,483	50,445,908	21.227	16.09	16.05	16.09	15.82	17.28	3,094,963	16.299	-5.20%
2012-09-17	0	22.10	22.05	22.10	21.75	22.75	3,102,101	68,852,308	22.195	16.97	16.93	16.97	16.70	17.47	4,039,956	17.043	1.61%
2012-09-14	0	21.75	21.75	21.80	21.20	22.30	4,074,962	88,764,196	21.783	16.70	16.70	16.74	16.28	17.12	5,306,941	16.726	2.11%
2012-09-13	0	21.30	21.20	21.25	21.20	21.50	2,122,000	45,366,601	21.379	16.36	16.28	16.32	16.28	16.51	2,763,542	16.416	-0.93%
2012-09-12	0	21.50	21.40	21.50	20.55	21.90	2,414,041	51,967,598	21.527	16.51	16.43	16.51	15.78	16.82	3,143,875	16.530	4.37%
2012-09-11	0	20.60	20.55	20.60	20.25	21.20	2,432,000	50,507,546	20.768	15.82	15.78	15.82	15.55	16.28	3,167,264	15.947	-3.29%
2012-09-10	0	21.30	21.20	21.30	21.10	21.50	3,489,500	74,391,275	21.319	16.36	16.28	16.36	16.20	16.51	4,544,477	16.370	1.19%
2012-09-07	0	21.05	20.90	21.05	20.10	21.15	4,710,578	97,976,850	20.799	16.16	16.05	16.16	15.43	16.24	6,134,722	15.971	7.62%
2012-09-06	0	19.56	19.50	19.56	18.68	20.10	6,964,621	136,555,412	19.607	15.02	14.97	15.02	14.34	15.43	9,070,227	15.055	5.84%
2012-09-05	0	18.48	18.48	18.50	18.48	18.82	2,425,276	45,056,660	18.578	14.19	14.19	14.21	14.19	14.45	3,158,507	14.265	-1.07%
2012-09-04	0	18.68	18.58	18.68	18.50	18.76	3,389,000	63,098,530	18.619	14.34	14.27	14.34	14.21	14.40	4,413,593	14.296	-0.85%
2012-09-03	0	18.84	18.84	18.90	18.66	19.28	2,121,000	39,984,520	18.852	14.47	14.47	14.51	14.33	14.80	2,762,240	14.475	0.64%
2012-08-31	0	18.72	18.72	18.74	18.70	19.16	2,780,275	52,248,729	18.793	14.37	14.37	14.39	14.36	14.71	3,620,833	14.430	-3.01%
2012-08-30	0	19.30	19.30	19.32	19.14	19.58	2,207,000	42,676,855	19.337	14.82	14.82	14.83	14.70	15.03	2,874,240	14.848	-0.31%
2012-08-29	0	19.36	19.34	19.36	19.30	19.66	661,350	12,835,791	19.408	14.87	14.85	14.87	14.82	15.10	861,295	14.903	-0.92%
2012-08-28	0	19.54	19.54	19.58	19.34	19.94	1,855,360	36,225,221	19.525	15.00	15.00	15.03	14.85	15.31	2,416,289	14.992	-2.01%
2012-08-27	0	19.94	19.92	19.96	19.80	20.05	724,100	14,443,526	19.947	15.31	15.30	15.33	15.20	15.40	943,016	15.316	0.20%
2012-08-24	0	19.90	19.86	20.00	19.76	20.20	1,678,048	33,531,297	19.982	15.28	15.25	15.36	15.17	15.51	2,185,370	15.344	-1.73%
2012-08-23	0	20.25	20.20	20.25	20.00	20.60	2,009,312	40,727,387	20.269	15.55	15.51	15.55	15.36	15.82	2,616,785	15.564	-0.98%
2012-08-22	0	20.45	20.45	20.50	20.35	20.80	943,695	19,356,502	20.511	15.70	15.70	15.74	15.63	15.97	1,229,001	15.750	-2.15%
2012-08-21	0	20.90	20.90	20.95	20.55	21.15	2,261,053	47,185,553	20.869	16.05	16.05	16.09	15.78	16.24	2,944,635	16.024	0.00%
2012-08-20	0	20.90	20.85	20.90	20.10	21.00	2,240,017	46,415,794	20.721	16.05	16.01	16.05	15.43	16.12	2,917,239	15.911	1.70%
2012-08-17	0	20.55	20.50	20.55	19.68	20.80	5,491,000	112,373,875	20.465	15.78	15.74	15.78	15.11	15.97	7,151,088	15.714	4.74%
2012-08-16	0	19.62	19.58	19.64	19.42	19.72	1,898,061	37,236,132	19.618	15.07	15.03	15.08	14.91	15.14	2,471,900	15.064	0.20%
2012-08-15	0	19.58	19.56	19.58	19.24	19.62	1,447,680	28,127,175	19.429	15.03	15.02	15.03	14.77	15.07	1,885,356	14.919	-0.10%
2012-08-14	0	19.60	19.54	19.60	19.50	19.94	1,924,430	37,685,676	19.583	15.05	15.00	15.05	14.97	15.31	2,506,241	15.037	-1.41%
2012-08-13	0	19.88	19.86	19.92	19.52	21.10	2,719,000	54,759,545	20.140	15.26	15.25	15.30	14.99	16.20	3,541,032	15.464	-2.79%
2012-08-10	0	20.45	20.35	20.45	19.04	20.50	7,198,026	142,938,051	19.858	15.70	15.63	15.70	14.62	15.74	9,374,198	15.248	5.63%
2012-08-09	0	19.36	19.32	19.34	19.26	19.98	4,524,000	87,979,000	19.447	14.87	14.83	14.85	14.79	15.34	5,891,736	14.933	-1.83%
2012-08-08	0	19.72	19.70	19.72	19.66	20.50	2,290,478	45,670,187	19.939	15.14	15.13	15.14	15.10	15.74	2,982,956	15.310	-2.62%
2012-08-07	0	20.25	20.00	20.25	20.00	20.75	3,256,000	65,737,600	20.190	15.55	15.36	15.55	15.36	15.93	4,240,383	15.503	-2.17%
2012-08-06	0	20.70	20.65	20.70	20.00	20.85	2,622,218	53,800,635	20.517	15.89	15.86	15.89	15.36	16.01	3,414,990	15.754	3.60%
2012-08-03	0	19.98	19.98	20.00	19.42	20.80	3,961,927	78,882,536	19.910	15.34	15.34	15.36	14.91	15.97	5,159,732	15.288	0.30%
2012-08-02	0	19.92	19.76	19.78	19.60	20.05	5,098,200	101,238,730	19.858	15.30	15.17	15.19	15.05	15.40	6,639,533	15.248	1.22%
2012-08-01	0	19.68	19.68	19.70	18.44	19.74	6,441,023	124,169,941	19.278	15.11	15.11	15.13	14.16	15.16	8,388,331	14.803	6.38%
2012-07-31	0	18.50	18.38	18.50	18.00	18.54	3,769,699	69,263,309	18.374	14.21	14.11	14.21	13.82	14.24	4,909,388	14.108	2.66%
2012-07-30	0	18.02	18.00	18.02	18.00	18.46	3,482,146	62,923,905	18.070	13.84	13.82	13.84	13.82	14.17	4,534,900	13.875	-0.44%
2012-07-27	0	18.10	18.10	18.14	16.62	18.28	6,210,251	111,642,047	17.977	13.90	13.90	13.93	12.76	14.04	8,087,790	13.804	6.35%
2012-07-26	0	17.02	17.04	17.06	16.38	17.18	8,260,769	138,855,105	16.809	13.07	13.08	13.10	12.58	13.19	10,758,239	12.907	-0.82%
2012-07-25	0	17.16	17.12	17.16	17.04	18.34	4,831,561	84,610,718	17.512	13.18	13.15	13.18	13.08	14.08	6,292,282	13.447	-7.14%
2012-07-24	0	18.48	18.48	18.50	18.38	18.68	2,472,228	45,719,969	18.493	14.19	14.19	14.21	14.11	14.34	3,219,654	14.200	-0.86%
2012-07-23	0	18.64	18.56	18.68	18.36	18.68	5,015,494	92,874,099	18.517	14.31	14.25	14.34	14.10	14.34	6,531,823	14.219	-2.51%
2012-07-20	0	19.12	19.18	19.20	18.68	19.32	3,532,701	67,463,519	19.097	14.68	14.73	14.74	14.34	14.83	4,600,739	14.664	1.16%
2012-07-19	0	18.90	18.84	18.92	18.54	18.94	4,384,727	81,802,980	18.656	14.51	14.47	14.53	14.24	14.54	5,710,357	14.325	2.94%
2012-07-18	0	18.36	18.30	18.36	18.28	18.60	1,949,326	35,809,570	18.370	14.10	14.05	14.10	14.04	14.28	2,538,664	14.106	-0.43%
2012-07-17	0	18.44	18.42	18.50	18.28	18.72	5,841,911	107,648,817	18.427	14.16	14.14	14.21	14.04	14.37	7,608,090	14.149	0.22%
2012-07-16	0	18.40	18.36	18.42	18.38	18.76	2,199,000	40,695,390	18.506	14.13	14.10	14.14	14.11	14.40	2,863,821	14.210	0.00%
2012-07-13	0	18.40	18.38	18.40	18.30	18.90	3,920,019	72,569,570	18.513	14.13	14.11	14.13	14.05	14.51	5,105,154	14.215	-2.23%
2012-07-12	0	18.82	18.76	18.86	18.76	19.16	3,944,741	74,620,467	18.916	14.45	14.40	14.48	14.40	14.71	5,137,350	14.525	-1.47%
2012-07-11	0	19.10	19.08	19.10	18.40	19.26	6,837,196	129,760,007	18.979	14.67	14.65	14.67	14.13	14.79	8,904,278	14.573	0.10%
2012-07-10	0	19.08	19.04	19.10	18.86	19.42	1,537,031	29,360,746	19.102	14.65	14.62	14.67	14.48	14.91	2,001,720	14.668	-0.52%
2012-07-09	0	19.18	19.08	19.18	19.04	20.00	1,610,000	31,037,260	19.278	14.73	14.65	14.73	14.62	15.36	2,096,750	14.803	-4.10%
2012-07-06	0	20.00	19.86	20.00	19.72	20.05	1,465,248	29,150,702	19.895	15.36	15.25	15.36	15.14	15.40	1,908,235	15.276	1.63%
2012-07-05	0	19.68	19.68	19.80	19.62	20.45	3,527,504	69,806,055	19.789	15.11	15.11	15.20	15.07	15.70	4,593,971	15.195	-3.77%
2012-07-04	0	20.45	20.40	20.50	20.15	20.85	1,236,897	25,241,540	20.407	15.70	15.66	15.74	15.47	16.01	1,610,847	15.670	-0.24%
2012-07-03	0	20.50	20.45	20.50	20.30	21.45	1,749,603	36,238,250	20.712	15.74	15.70	15.74	15.59	16.47	2,278,559	15.904	-2.15%
2012-06-29	0	20.95	21.00	21.05	20.00	21.05	2,777,205	57,210,027	20.600	16.09	16.12	16.16	15.36	16.16	3,616,834	15.818	4.49%
2012-06-28	0	20.05	20.00	20.05	20.00	21.45	1,346,257	27,789,816	20.642	15.40	15.36	15.40	15.36	16.47	1,753,269	15.850	-0.74%
2012-06-27	0	20.20	20.15	20.20	19.88	20.40	753,054	15,183,340	20.162	15.51	15.47	15.51	15.26	15.66	980,724	15.482	-0.25%
2012-06-26	0	20.25	20.15	20.25	19.90	20.35	1,812,666	36,706,246	20.250	15.55	15.47	15.55	15.28	15.63	2,360,687	15.549	1.35%
2012-06-25	0	19.98	19.86	19.88	19.84	20.25	2,257,294	45,232,332	20.038	15.34	15.25	15.26	15.23	15.55	2,939,739	15.387	0.10%
2012-06-22	0	19.96	19.90	20.15	19.80	20.55	2,066,430	41,618,777	20.140	15.33	15.28	15.47	15.20	15.78	2,691,172	15.465	-2.40%
2012-06-21	0	20.45	20.40	20.45	20.20	21.05	1,544,986	31,591,215	20.448	15.70	15.66	15.70	15.51	16.16	2,012,080	15.701	-1.92%
2012-06-20	0	20.85	20.80	20.85	20.55	21.15	4,039,874	84,255,291	20.856	16.01	15.97	16.01	15.78	16.24	5,261,245	16.014	0.97%
2012-06-19	0	20.65	20.55	20.65	20.35	20.80	1,660,660	34,055,475	20.507	15.86	15.78	15.86	15.63	15.97	2,162,726	15.747	-0.24%
2012-06-18	0	20.70	20.65	20.70	20.65	21.40	2,513,133	52,518,476	20.898	15.89	15.86	15.89	15.86	16.43	3,272,926	16.046	1.47%
2012-06-15	0	20.40	20.30	20.50	20.20	20.70	1,380,462	28,295,370	20.497	15.66	15.59	15.74	15.51	15.89	1,797,816	15.739	2.00%
2012-06-14	0	20.00	20.00	20.15	19.92	20.70	1,601,110	32,506,050	20.302	15.36	15.36	15.47	15.30	15.89	2,085,172	15.589	-3.61%
2012-06-13	0	20.75	20.70	20.75	20.40	21.05	1,430,794	29,686,002	20.748	15.93	15.89	15.93	15.66	16.16	1,863,364	15.931	0.48%
2012-06-12	0	20.65	20.60	20.75	20.20	21.00	2,922,068	60,471,125	20.695	15.86	15.82	15.93	15.51	16.12	3,805,494	15.890	-0.64%
2012-06-11	0	21.20	21.15	21.20	21.10	21.80	1,501,405	31,835,320	21.204	15.96	15.92	15.96	15.88	16.41	1,994,537	15.961	1.44%
2012-06-08	0	20.90	20.85	20.90	20.85	21.30	1,068,000	22,509,725	21.077	15.73	15.70	15.73	15.70	16.03	1,418,781	15.866	-0.71%
2012-06-07	0	21.05	21.00	21.05	20.95	21.45	1,134,332	23,964,512	21.127	15.85	15.81	15.85	15.77	16.15	1,506,900	15.903	0.24%
2012-06-06	0	21.00	20.80	21.00	20.80	21.40	1,304,042	27,540,257	21.119	15.81	15.66	15.81	15.66	16.11	1,732,351	15.898	-0.24%
2012-06-05	0	21.05	20.95	21.05	20.80	21.35	2,197,698	46,246,354	21.043	15.85	15.77	15.85	15.66	16.07	2,919,526	15.840	-0.24%
2012-06-04	0	21.10	21.00	21.15	21.00	21.60	2,186,000	46,610,663	21.322	15.88	15.81	15.92	15.81	16.26	2,903,985	16.051	-4.95%
2012-06-01	0	22.20	22.05	22.15	22.00	22.95	1,346,790	30,124,244	22.367	16.71	16.60	16.67	16.56	17.28	1,789,139	16.837	-1.77%
2012-05-31	0	22.60	22.60	22.70	22.00	23.10	4,385,756	99,987,114	22.798	17.01	17.01	17.09	16.56	17.39	5,826,245	17.162	-2.59%
2012-05-30	0	23.20	23.20	23.25	22.50	23.50	2,875,000	66,384,545	23.090	17.46	17.46	17.50	16.94	17.69	3,819,285	17.381	0.00%
2012-05-29	0	23.20	23.25	23.35	21.85	23.35	2,636,000	59,918,726	22.731	17.46	17.50	17.58	16.45	17.58	3,501,787	17.111	5.94%
2012-05-28	0	21.90	21.85	21.90	20.60	21.90	3,884,017	83,298,489	21.446	16.49	16.45	16.49	15.51	16.49	5,159,711	16.144	5.80%
2012-05-25	0	20.70	20.55	20.90	20.50	21.15	3,144,726	65,544,558	20.843	15.58	15.47	15.73	15.43	15.92	4,177,602	15.690	-1.43%
2012-05-24	0	21.00	20.95	21.00	20.25	21.30	3,247,049	67,557,637	20.806	15.81	15.77	15.81	15.24	16.03	4,313,533	15.662	1.20%
2012-05-23	0	20.75	20.70	20.80	20.15	21.35	2,782,373	57,891,037	20.806	15.62	15.58	15.66	15.17	16.07	3,696,235	15.662	-1.89%
2012-05-22	0	21.15	21.25	21.30	20.20	21.30	4,652,562	96,928,272	20.833	15.92	16.00	16.03	15.21	16.03	6,180,682	15.682	7.14%
2012-05-21	0	19.74	19.72	19.78	19.08	20.20	2,812,686	55,362,574	19.683	14.86	14.84	14.89	14.36	15.21	3,736,505	14.817	3.79%
2012-05-18	0	19.02	18.98	19.00	18.76	19.50	3,507,994	67,263,350	19.174	14.32	14.29	14.30	14.12	14.68	4,660,184	14.434	-2.46%
2012-05-17	0	19.50	19.42	19.50	18.88	19.76	2,490,200	48,579,528	19.508	14.68	14.62	14.68	14.21	14.87	3,308,099	14.685	0.83%
2012-05-16	0	19.34	19.32	19.34	19.28	19.80	2,197,062	42,528,348	19.357	14.56	14.54	14.56	14.51	14.90	2,918,681	14.571	-5.20%
2012-05-15	0	20.40	20.20	20.40	19.18	20.40	1,620,638	32,127,688	19.824	15.36	15.21	15.36	14.44	15.36	2,152,932	14.923	1.24%
2012-05-14	0	20.15	20.15	20.20	19.90	20.80	3,809,124	77,372,810	20.312	15.17	15.17	15.21	14.98	15.66	5,060,220	15.290	1.77%
2012-05-11	0	19.80	19.70	19.76	19.44	19.90	1,739,514	34,280,721	19.707	14.90	14.83	14.87	14.63	14.98	2,310,852	14.835	1.64%
2012-05-10	0	19.48	19.48	19.50	19.08	20.10	4,951,000	96,762,374	19.544	14.66	14.66	14.68	14.36	15.13	6,577,142	14.712	-2.50%
2012-05-09	0	19.98	19.90	20.00	19.82	20.70	2,681,000	54,072,755	20.169	15.04	14.98	15.06	14.92	15.58	3,561,567	15.182	-5.08%
2012-05-08	0	21.05	21.00	21.05	20.75	21.65	1,195,651	24,955,277	20.872	15.85	15.81	15.85	15.62	16.30	1,588,359	15.711	0.00%
2012-05-07	0	21.05	21.00	21.05	20.80	21.50	1,616,000	34,032,124	21.059	15.85	15.81	15.85	15.66	16.18	2,146,770	15.853	-3.88%
2012-05-04	0	21.90	21.80	21.95	21.70	22.10	1,714,795	37,669,975	21.968	16.49	16.41	16.52	16.33	16.64	2,278,014	16.536	-0.68%
2012-05-03	0	22.05	21.95	22.00	21.30	22.30	1,474,814	32,441,320	21.997	16.60	16.52	16.56	16.03	16.79	1,959,212	16.558	0.46%
2012-05-02	0	21.95	21.90	22.10	21.60	22.30	1,627,554	35,794,069	21.993	16.52	16.49	16.64	16.26	16.79	2,162,119	16.555	-0.23%
2012-04-30	0	22.00	21.90	21.95	21.80	22.25	1,219,375	26,775,405	21.958	16.56	16.49	16.52	16.41	16.75	1,619,875	16.529	0.69%
2012-04-27	0	21.85	21.90	21.95	21.65	22.60	4,576,453	101,770,191	22.238	16.45	16.49	16.52	16.30	17.01	6,079,576	16.740	0.69%
2012-04-26	0	21.70	21.70	21.75	21.05	21.75	2,478,966	53,315,966	21.507	16.33	16.33	16.37	15.85	16.37	3,293,175	16.190	3.83%
2012-04-25	0	20.90	20.75	20.90	20.20	21.45	3,398,155	71,090,244	20.920	15.73	15.62	15.73	15.21	16.15	4,514,269	15.748	4.24%
2012-04-24	0	20.05	20.00	20.05	19.64	20.20	4,055,660	81,325,828	20.052	15.09	15.06	15.09	14.78	15.21	5,387,730	15.095	-0.99%
2012-04-23	0	20.25	20.20	20.35	20.20	20.70	1,133,539	23,096,157	20.375	15.24	15.21	15.32	15.21	15.58	1,505,847	15.338	-2.17%
2012-04-20	0	20.70	20.65	20.70	20.50	21.30	2,187,321	45,335,108	20.726	15.58	15.54	15.58	15.43	16.03	2,905,740	15.602	-0.96%
2012-04-19	0	20.90	20.85	20.90	20.50	21.30	2,411,127	50,359,416	20.886	15.73	15.70	15.73	15.43	16.03	3,203,055	15.722	0.72%
2012-04-18	0	20.75	20.75	20.80	19.64	21.20	5,459,000	111,566,690	20.437	15.62	15.62	15.66	14.78	15.96	7,251,993	15.384	6.74%
2012-04-17	0	19.44	19.42	19.46	19.40	19.90	9,181,281	179,358,148	19.535	14.63	14.62	14.65	14.60	14.98	12,196,846	14.705	-4.71%
2012-04-16	0	20.40	20.40	20.45	20.00	20.80	2,227,000	45,608,859	20.480	15.36	15.36	15.39	15.06	15.66	2,958,452	15.416	0.74%
2012-04-13	0	20.25	20.20	20.25	19.26	20.45	3,106,295	62,067,335	19.981	15.24	15.21	15.24	14.50	15.39	4,126,549	15.041	6.13%
2012-04-12	0	19.08	19.08	19.10	18.80	19.16	2,663,541	50,705,640	19.037	14.36	14.36	14.38	14.15	14.42	3,538,373	14.330	0.85%
2012-04-11	0	18.92	18.88	18.92	18.82	19.12	3,463,568	65,486,341	18.907	14.24	14.21	14.24	14.17	14.39	4,601,167	14.233	-2.47%
2012-04-10	0	19.40	19.42	19.50	19.24	20.10	2,741,918	53,669,253	19.574	14.60	14.62	14.68	14.48	15.13	3,642,493	14.734	-1.22%
2012-04-05	0	19.64	19.64	19.68	18.86	19.72	2,315,000	44,986,210	19.432	14.78	14.78	14.81	14.20	14.84	3,075,355	14.628	1.03%
2012-04-03	0	19.44	19.40	19.46	18.78	19.50	3,129,042	60,500,948	19.335	14.63	14.60	14.65	14.14	14.68	4,156,767	14.555	3.51%
2012-04-02	0	18.78	18.86	18.88	18.62	19.72	5,077,186	95,811,613	18.871	14.14	14.20	14.21	14.02	14.84	6,744,773	14.205	-5.34%
2012-03-30	0	19.84	19.82	19.88	19.02	19.88	2,640,000	51,290,947	19.428	14.93	14.92	14.96	14.32	14.96	3,507,100	14.625	-0.20%
2012-03-29	0	19.88	19.76	19.80	19.62	20.50	1,522,000	30,212,380	19.850	14.96	14.87	14.90	14.77	15.43	2,021,896	14.943	-2.07%
2012-03-28	0	20.30	20.25	20.30	20.25	20.80	2,017,503	41,292,479	20.467	15.28	15.24	15.28	15.24	15.66	2,680,146	15.407	-1.22%
2012-03-27	0	20.55	20.50	20.55	19.94	20.55	2,101,000	42,676,520	20.312	15.47	15.43	15.47	15.01	15.47	2,791,067	15.290	3.47%
2012-03-26	0	19.86	19.84	19.86	19.76	20.05	1,220,000	24,229,774	19.860	14.95	14.93	14.95	14.87	15.09	1,620,705	14.950	0.40%
2012-03-23	0	19.78	19.72	19.82	19.68	20.05	2,090,108	41,370,870	19.794	14.89	14.84	14.92	14.81	15.09	2,776,598	14.900	-2.56%
2012-03-22	0	20.30	20.30	20.45	20.25	21.45	5,561,000	114,809,833	20.646	15.28	15.28	15.39	15.24	16.15	7,387,494	15.541	-2.17%
2012-03-21	0	20.75	20.75	20.80	20.20	21.25	3,267,240	67,556,233	20.677	15.62	15.62	15.66	15.21	16.00	4,340,355	15.565	1.22%
2012-03-20	0	20.50	20.45	20.50	20.45	21.55	5,251,000	108,727,850	20.706	15.43	15.39	15.43	15.39	16.22	6,975,676	15.587	-3.98%
2012-03-19	0	21.35	21.40	21.50	21.30	22.65	1,820,000	39,590,950	21.753	16.07	16.11	16.18	16.03	17.05	2,417,774	16.375	-5.74%
2012-03-16	0	22.65	22.40	22.65	21.95	23.05	2,785,000	62,005,850	22.264	17.05	16.86	17.05	16.52	17.35	3,699,725	16.760	-1.09%
2012-03-15	0	22.90	22.90	23.00	22.40	23.25	3,878,000	88,545,100	22.833	17.24	17.24	17.31	16.86	17.50	5,151,718	17.187	1.55%
2012-03-14	0	22.55	22.50	22.70	22.00	23.00	4,809,951	108,890,690	22.639	16.97	16.94	17.09	16.56	17.31	6,389,765	17.041	3.44%
2012-03-13	0	21.80	21.75	21.90	20.70	22.25	6,087,900	132,267,879	21.726	16.41	16.37	16.49	15.58	16.75	8,087,453	16.355	4.56%
2012-03-12	0	20.85	20.75	20.85	20.15	21.90	13,932,943	288,901,453	20.735	15.70	15.62	15.70	15.17	16.49	18,509,178	15.609	-4.36%
2012-03-09	0	21.80	21.80	21.85	21.30	22.30	2,559,000	55,403,150	21.650	16.41	16.41	16.45	16.03	16.79	3,399,496	16.297	0.23%
2012-03-08	0	21.75	21.70	21.85	21.25	22.20	2,924,371	63,710,212	21.786	16.37	16.33	16.45	16.00	16.71	3,884,872	16.400	4.07%
2012-03-07	0	20.90	20.85	20.90	20.75	21.75	7,298,492	154,452,379	21.162	15.73	15.70	15.73	15.62	16.37	9,695,660	15.930	-1.18%
2012-03-06	0	21.15	21.10	21.15	21.00	22.30	4,953,133	105,221,361	21.243	15.92	15.88	15.92	15.81	16.79	6,579,975	15.991	-4.30%
2012-03-05	0	22.10	22.05	22.10	21.65	22.85	4,236,000	93,426,375	22.055	16.64	16.60	16.64	16.30	17.20	5,627,302	16.602	-3.28%
2012-03-02	0	22.85	22.85	22.90	21.95	22.90	9,531,100	213,363,652	22.386	17.20	17.20	17.24	16.52	17.24	12,661,562	16.851	6.03%
2012-03-01	0	21.55	21.45	21.60	20.95	22.40	8,836,060	189,718,995	21.471	16.22	16.15	16.26	15.77	16.86	11,738,238	16.162	0.70%
2012-02-29	0	21.40	21.30	21.40	20.20	21.85	10,385,793	219,665,517	21.151	16.11	16.03	16.11	15.21	16.45	13,796,976	15.921	8.08%
2012-02-28	0	19.80	19.82	19.94	18.90	19.98	6,248,159	122,687,686	19.636	14.90	14.92	15.01	14.23	15.04	8,300,349	14.781	3.45%
2012-02-27	0	19.14	19.10	19.14	18.84	19.42	2,668,420	50,845,958	19.055	14.41	14.38	14.41	14.18	14.62	3,544,855	14.344	0.42%
2012-02-24	0	19.06	19.02	19.06	17.92	19.24	9,887,400	185,818,430	18.793	14.35	14.32	14.35	13.49	14.48	13,134,888	14.147	6.48%
2012-02-23	0	17.90	17.90	17.96	17.84	18.46	3,045,191	55,112,463	18.098	13.47	13.47	13.52	13.43	13.90	4,045,375	13.624	-3.76%
2012-02-22	0	18.60	18.58	18.64	18.16	18.66	2,126,000	39,402,010	18.533	14.00	13.99	14.03	13.67	14.05	2,824,279	13.951	1.64%
2012-02-21	0	18.30	18.28	18.38	18.16	18.84	1,998,000	36,774,920	18.406	13.78	13.76	13.84	13.67	14.18	2,654,237	13.855	-2.66%
2012-02-20	0	18.80	18.76	18.80	18.66	19.86	3,300,000	63,686,120	19.299	14.15	14.12	14.15	14.05	14.95	4,383,875	14.527	-2.59%
2012-02-17	0	19.30	19.20	19.30	19.10	19.48	3,701,000	71,068,150	19.202	14.53	14.45	14.53	14.38	14.66	4,916,583	14.455	1.05%
2012-02-16	0	19.10	19.10	19.14	18.48	19.16	3,004,619	56,901,557	18.938	14.38	14.38	14.41	13.91	14.42	3,991,477	14.256	2.69%
2012-02-15	0	18.60	18.58	18.60	18.16	18.64	3,081,000	57,139,170	18.546	14.00	13.99	14.00	13.67	14.03	4,092,945	13.960	2.09%
2012-02-14	0	18.22	18.22	18.24	18.20	18.96	1,595,000	29,243,934	18.335	13.72	13.72	13.73	13.70	14.27	2,118,873	13.802	-2.25%
2012-02-13	0	18.64	18.62	18.66	18.44	18.92	2,489,000	46,376,400	18.633	14.03	14.02	14.05	13.88	14.24	3,306,505	14.026	-0.32%
2012-02-10	0	18.70	18.68	18.70	18.58	19.98	4,025,000	76,674,362	19.050	14.08	14.06	14.08	13.99	15.04	5,347,000	14.340	-5.46%
2012-02-09	0	19.78	19.72	19.82	18.32	19.84	6,830,968	133,090,067	19.483	14.89	14.84	14.92	13.79	14.93	9,074,580	14.666	6.34%
2012-02-08	0	18.60	18.58	18.60	18.18	19.04	6,121,943	113,634,485	18.562	14.00	13.99	14.00	13.69	14.33	8,132,677	13.973	-0.64%
2012-02-07	0	18.72	18.70	18.72	18.50	19.28	1,322,731	24,844,396	18.783	14.09	14.08	14.09	13.93	14.51	1,757,178	14.139	-3.11%
2012-02-06	0	19.32	19.26	19.36	19.26	19.66	5,518,000	106,837,923	19.362	14.54	14.50	14.57	14.50	14.80	7,330,371	14.575	1.68%
2012-02-03	0	19.00	18.96	19.00	18.76	19.16	3,537,362	66,966,943	18.931	14.30	14.27	14.30	14.12	14.42	4,699,198	14.251	0.21%
2012-02-02	0	18.96	18.86	18.96	18.22	18.98	6,198,885	115,266,536	18.595	14.27	14.20	14.27	13.72	14.29	8,234,891	13.997	4.98%
2012-02-01	0	18.06	18.10	18.12	17.10	18.24	8,075,651	145,271,244	17.989	13.59	13.62	13.64	12.87	13.73	10,728,075	13.541	5.61%
2012-01-31	0	17.10	17.04	17.12	16.60	17.48	1,998,000	33,863,040	16.948	12.87	12.83	12.89	12.50	13.16	2,654,237	12.758	-0.93%
2012-01-30	0	17.26	17.22	17.36	17.14	17.90	1,795,954	31,555,177	17.570	12.99	12.96	13.07	12.90	13.47	2,385,830	13.226	-4.32%
2012-01-27	0	18.04	18.02	18.14	17.74	18.22	946,000	17,010,188	17.981	13.58	13.56	13.66	13.35	13.72	1,256,711	13.535	0.11%
2012-01-26	0	18.02	18.02	18.04	17.44	18.26	1,915,113	33,939,639	17.722	13.56	13.56	13.58	13.13	13.75	2,544,126	13.340	0.33%
2012-01-20	0	17.96	17.88	17.98	17.60	18.26	2,849,200	50,944,418	17.880	13.52	13.46	13.53	13.25	13.75	3,785,011	13.460	2.39%
2012-01-19	0	17.54	17.48	17.56	16.62	17.56	3,464,000	59,164,963	17.080	13.20	13.16	13.22	12.51	13.22	4,601,741	12.857	6.17%
2012-01-18	0	16.52	16.48	16.54	16.20	16.68	1,934,000	31,786,780	16.436	12.44	12.41	12.45	12.19	12.56	2,569,217	12.372	0.73%
2012-01-17	0	16.40	16.28	16.30	15.90	16.58	4,583,378	74,237,795	16.197	12.35	12.25	12.27	11.97	12.48	6,088,775	12.193	2.63%
2012-01-16	0	15.98	15.96	15.98	15.90	16.26	1,250,000	20,051,840	16.041	12.03	12.01	12.03	11.97	12.24	1,660,559	12.075	-3.03%
2012-01-13	0	16.48	16.22	16.46	16.02	16.92	2,212,000	36,254,815	16.390	12.41	12.21	12.39	12.06	12.74	2,938,525	12.338	0.61%
2012-01-12	0	16.38	16.28	16.40	16.14	16.72	747,000	12,322,150	16.496	12.33	12.25	12.35	12.15	12.59	992,350	12.417	-0.73%
2012-01-11	0	16.50	16.46	16.48	16.08	16.62	1,358,000	22,314,936	16.432	12.42	12.39	12.41	12.10	12.51	1,804,031	12.369	2.10%
2012-01-10	0	16.16	16.06	16.18	15.20	16.20	1,660,000	26,408,590	15.909	12.16	12.09	12.18	11.44	12.19	2,205,222	11.975	4.26%
2012-01-09	0	15.50	15.48	15.50	14.94	15.50	4,400,000	66,425,974	15.097	11.67	11.65	11.67	11.25	11.67	5,845,167	11.364	2.38%
2012-01-06	0	15.14	15.16	15.18	15.02	16.00	2,908,000	44,457,420	15.288	11.40	11.41	11.43	11.31	12.04	3,863,124	11.508	-4.66%
2012-01-05	0	15.88	15.88	15.94	15.56	16.50	2,792,167	44,377,208	15.893	11.95	11.95	12.00	11.71	12.42	3,709,246	11.964	-1.85%
2012-01-04	0	16.18	16.12	16.16	16.12	17.06	2,676,147	44,405,526	16.593	12.18	12.13	12.16	12.13	12.84	3,555,120	12.491	-4.82%
2012-01-03	0	17.00	17.00	17.04	16.82	17.12	1,293,450	21,968,587	16.984	12.80	12.80	12.83	12.66	12.89	1,718,280	12.785	-0.12%
2011-12-30	0	17.02	17.00	17.02	16.72	17.04	1,424,169	23,990,121	16.845	12.81	12.80	12.81	12.59	12.83	1,891,933	12.680	0.12%
2011-12-29	0	17.00	16.98	17.04	16.48	17.00	2,118,000	35,869,739	16.936	12.80	12.78	12.83	12.41	12.80	2,813,651	12.748	0.00%
2011-12-28	0	17.00	16.98	17.06	16.88	18.52	5,504,000	96,580,021	17.547	12.80	12.78	12.84	12.71	13.94	7,311,773	13.209	-9.77%
2011-12-23	0	18.84	18.80	18.84	18.30	19.04	2,843,000	53,559,990	18.839	14.18	14.15	14.18	13.78	14.33	3,776,775	14.181	2.95%
2011-12-22	0	18.30	18.24	18.32	17.62	18.58	1,830,895	33,426,304	18.257	13.78	13.73	13.79	13.26	13.99	2,432,247	13.743	2.92%
2011-12-21	0	17.78	17.74	17.84	17.00	17.84	2,317,268	40,657,922	17.546	13.38	13.35	13.43	12.80	13.43	3,078,368	13.208	6.98%
2011-12-20	0	16.62	16.62	16.66	16.46	17.20	1,266,000	21,258,380	16.792	12.51	12.51	12.54	12.39	12.95	1,681,814	12.640	-2.24%
2011-12-19	0	17.00	17.00	17.04	16.76	17.32	1,086,000	18,411,880	16.954	12.80	12.80	12.83	12.62	13.04	1,442,694	12.762	-1.96%
2011-12-16	0	17.34	17.32	17.40	16.06	17.42	3,544,420	58,485,252	16.501	13.05	13.04	13.10	12.09	13.11	4,708,574	12.421	8.24%
2011-12-15	0	16.02	16.04	16.06	15.52	16.62	1,459,000	23,426,620	16.057	12.06	12.07	12.09	11.68	12.51	1,938,204	12.087	-3.73%
2011-12-14	0	16.64	16.60	16.68	16.60	16.92	591,000	9,875,860	16.710	12.53	12.50	12.56	12.50	12.74	785,112	12.579	-0.48%
2011-12-13	0	16.72	16.72	16.76	16.70	17.06	700,515	11,855,475	16.924	12.59	12.59	12.62	12.57	12.84	930,597	12.740	-2.68%
2011-12-12	0	17.18	17.20	17.22	16.84	17.72	1,493,000	25,714,730	17.224	12.93	12.95	12.96	12.68	13.34	1,983,372	12.965	0.00%
2011-12-09	0	17.18	17.10	17.14	17.04	17.86	1,185,000	20,804,200	17.556	12.93	12.87	12.90	12.83	13.44	1,574,210	13.216	-4.56%
2011-12-08	0	18.00	17.94	18.04	17.94	18.48	2,051,000	37,249,138	18.161	13.55	13.50	13.58	13.50	13.91	2,724,645	13.671	-4.26%
2011-12-07	0	18.80	18.72	18.82	17.74	18.82	1,905,700	35,386,790	18.569	14.15	14.09	14.17	13.35	14.17	2,531,622	13.978	2.17%
2011-12-06	0	18.40	18.40	18.46	17.80	18.80	2,787,000	51,220,950	18.379	13.85	13.85	13.90	13.40	14.15	3,702,382	13.835	-3.06%
2011-12-05	0	18.98	18.82	18.98	18.24	19.16	8,816,000	164,421,061	18.650	14.29	14.17	14.29	13.73	14.42	11,711,590	14.039	4.06%
2011-12-02	0	18.24	18.18	18.36	18.08	18.84	2,499,000	45,734,744	18.301	13.73	13.69	13.82	13.61	14.18	3,319,789	13.776	-2.46%
2011-12-01	0	18.70	18.58	18.70	18.16	18.80	4,924,767	91,154,301	18.509	14.08	13.99	14.08	13.67	14.15	6,542,292	13.933	7.59%
2011-11-30	0	17.38	17.36	17.52	17.34	18.48	1,933,000	34,081,018	17.631	13.08	13.07	13.19	13.05	13.91	2,567,888	13.272	-1.81%
2011-11-29	0	17.70	17.68	17.70	17.58	18.24	2,550,700	45,559,120	17.861	13.32	13.31	13.32	13.23	13.73	3,388,470	13.445	2.55%
2011-11-28	0	17.26	17.26	17.28	17.20	17.40	3,481,000	58,866,286	16.911	12.99	12.99	13.01	12.95	13.10	4,624,324	12.730	2.98%
2011-11-25	0	16.76	16.72	16.76	16.60	17.48	7,358,000	124,466,880	16.916	12.62	12.59	12.62	12.50	13.16	9,774,714	12.734	-4.34%
2011-11-24	0	17.52	17.38	17.52	16.36	17.52	3,943,555	67,140,138	17.025	13.19	13.08	13.19	12.32	13.19	5,238,804	12.816	3.91%
2011-11-23	0	16.86	16.84	16.88	16.76	17.70	2,516,790	42,800,965	17.006	12.69	12.68	12.71	12.62	13.32	3,343,422	12.802	-5.07%
2011-11-22	0	17.76	17.70	17.80	16.74	18.00	5,461,151	96,117,964	17.600	13.37	13.32	13.40	12.60	13.55	7,254,850	13.249	3.26%
2011-11-21	0	17.20	17.20	17.22	16.96	17.48	2,985,000	51,018,670	17.092	12.95	12.95	12.96	12.77	13.16	3,965,415	12.866	-3.80%
2011-11-18	0	17.88	17.86	17.88	17.82	18.60	1,007,000	18,264,800	18.138	13.46	13.44	13.46	13.41	14.00	1,337,746	13.653	-4.79%
2011-11-17	0	18.78	18.78	18.86	18.60	19.28	2,066,000	39,176,650	18.963	14.14	14.14	14.20	14.00	14.51	2,744,572	14.274	-1.98%
2011-11-16	0	19.16	19.10	19.14	19.00	19.90	2,362,127	45,231,508	19.149	14.42	14.38	14.41	14.30	14.98	3,137,961	14.414	-2.64%
2011-11-15	0	19.68	19.66	19.70	19.40	20.00	1,470,000	28,805,080	19.595	14.81	14.80	14.83	14.60	15.06	1,952,817	14.751	-2.81%
2011-11-14	0	20.25	20.15	20.20	19.36	20.50	2,926,000	58,823,030	20.104	15.24	15.17	15.21	14.57	15.43	3,887,036	15.133	6.47%
2011-11-11	0	19.02	18.94	19.02	18.80	19.24	2,544,000	48,299,540	18.986	14.32	14.26	14.32	14.15	14.48	3,379,569	14.292	0.32%
2011-11-10	0	18.96	18.94	19.02	18.80	19.50	2,699,000	51,191,512	18.967	14.27	14.26	14.32	14.15	14.68	3,585,479	14.277	-4.15%
2011-11-09	0	19.78	19.78	19.88	19.40	20.25	2,163,000	42,762,730	19.770	14.89	14.89	14.96	14.60	15.24	2,873,431	14.882	2.49%
2011-11-08	0	19.30	19.22	19.30	19.00	20.25	4,958,000	96,049,466	19.373	14.53	14.47	14.53	14.30	15.24	6,586,441	14.583	-4.69%
2011-11-07	0	20.25	20.20	20.30	19.80	20.60	1,606,000	32,427,220	20.191	15.24	15.21	15.28	14.90	15.51	2,133,486	15.199	-0.49%
2011-11-04	0	20.35	20.35	20.40	19.92	21.25	4,833,000	99,158,478	20.517	15.32	15.32	15.36	14.99	16.00	6,420,385	15.444	3.19%
2011-11-03	0	19.72	19.72	19.76	19.60	20.40	5,300,643	105,849,094	19.969	14.84	14.84	14.87	14.75	15.36	7,041,624	15.032	-3.57%
2011-11-02	0	20.45	20.40	20.45	17.20	20.50	10,576,000	199,864,878	18.898	15.39	15.36	15.39	12.95	15.43	14,049,656	14.226	14.89%
2011-11-01	0	17.80	17.74	17.82	17.50	19.42	5,924,700	109,205,502	18.432	13.40	13.35	13.41	13.17	14.62	7,870,650	13.875	-4.20%
2011-10-31	0	18.58	18.40	18.58	17.54	19.20	4,322,809	79,886,476	18.480	13.99	13.85	13.99	13.20	14.45	5,742,623	13.911	-4.72%
2011-10-28	0	19.50	19.48	19.50	19.44	22.90	10,063,169	204,890,481	20.360	14.68	14.66	14.68	14.63	17.24	13,368,388	15.326	-4.41%
2011-10-27	0	20.40	20.15	20.20	18.28	20.70	16,657,224	330,545,736	19.844	15.36	15.17	15.21	13.76	15.58	22,128,241	14.938	11.60%
2011-10-26	0	18.28	18.26	18.28	15.56	18.40	7,731,048	136,518,384	17.658	13.76	13.75	13.76	11.71	13.85	10,270,288	13.293	13.54%
2011-10-25	0	16.10	16.02	16.16	14.70	16.18	3,677,034	58,166,307	15.819	12.12	12.06	12.16	11.07	12.18	4,884,745	11.908	7.91%
2011-10-24	0	14.92	14.92	14.94	14.20	15.16	2,993,609	43,759,691	14.618	11.23	11.23	11.25	10.69	11.41	3,976,851	11.004	5.82%
2011-10-21	0	14.10	14.12	14.14	13.82	15.00	3,049,000	43,036,898	14.115	10.61	10.63	10.64	10.40	11.29	4,050,435	10.625	-3.95%
2011-10-20	0	14.68	14.68	14.74	14.48	15.50	2,288,724	33,823,621	14.778	11.05	11.05	11.10	10.90	11.67	3,040,449	11.125	-4.68%
2011-10-19	0	15.40	15.40	15.54	15.30	15.80	2,848,880	44,241,483	15.529	11.59	11.59	11.70	11.52	11.89	3,784,586	11.690	1.32%
2011-10-18	0	15.20	15.18	15.20	15.10	16.00	2,395,282	36,901,270	15.406	11.44	11.43	11.44	11.37	12.04	3,182,005	11.597	-9.52%
2011-10-17	0	16.80	16.78	16.90	15.48	16.84	4,232,000	67,690,360	15.995	12.65	12.63	12.72	11.65	12.68	5,621,988	12.040	7.14%
2011-10-14	0	15.68	15.64	15.66	15.08	17.20	10,782,495	169,984,094	15.765	11.80	11.77	11.79	11.35	12.95	14,323,974	11.867	-0.76%
2011-10-13	0	15.80	15.72	15.74	14.60	16.06	6,028,995	92,666,202	15.370	11.89	11.83	11.85	10.99	12.09	8,009,201	11.570	9.12%
2011-10-12	0	14.48	14.46	14.48	14.40	14.74	3,348,000	48,606,200	14.518	10.90	10.88	10.90	10.84	11.10	4,447,641	10.929	-1.23%
2011-10-11	0	14.66	14.64	14.68	14.38	14.86	2,540,000	37,176,220	14.636	11.04	11.02	11.05	10.82	11.19	3,374,256	11.018	5.01%
2011-10-10	0	13.96	13.94	13.96	13.64	14.04	790,000	10,946,200	13.856	10.51	10.49	10.51	10.27	10.57	1,049,473	10.430	-0.29%
2011-10-07	0	14.00	13.96	14.00	12.98	14.34	3,267,803	44,498,871	13.617	10.54	10.51	10.54	9.771	10.79	4,341,103	10.251	7.86%
2011-10-06	0	12.98	12.96	13.00	12.00	13.28	3,240,500	41,198,532	12.714	9.771	9.756	9.786	9.033	9.997	4,304,833	9.5703	11.70%
2011-10-04	0	11.62	11.54	11.66	11.50	12.12	2,946,396	34,716,625	11.783	8.747	8.687	8.777	8.657	9.123	3,914,131	8.8696	-5.68%
2011-10-03	0	12.32	12.36	12.40	11.72	12.76	6,318,030	77,378,476	12.247	9.274	9.304	9.334	8.822	9.605	8,393,169	9.2192	-5.52%
2011-09-30	0	13.04	12.90	13.04	12.22	13.28	6,304,007	81,118,125	12.868	9.816	9.711	9.816	9.199	9.997	8,374,540	9.6863	3.49%
2011-09-28	0	12.60	12.60	12.62	12.12	12.78	6,134,769	76,612,809	12.488	9.485	9.485	9.500	9.123	9.620	8,149,716	9.4007	0.32%
2011-09-27	0	12.56	12.52	12.56	12.08	12.76	4,839,305	60,650,952	12.533	9.455	9.425	9.455	9.093	9.605	6,428,761	9.4343	4.49%
2011-09-26	0	12.02	11.88	12.02	11.38	12.30	9,008,200	107,332,874	11.915	9.048	8.943	9.048	8.566	9.259	11,966,917	8.9691	1.52%
2011-09-23	0	11.84	11.86	11.94	10.82	12.12	10,925,700	124,770,196	11.420	8.913	8.928	8.988	8.145	9.123	14,514,214	8.5964	6.86%
2011-09-22	0	11.08	11.02	11.14	11.00	12.06	6,251,000	73,000,470	11.678	8.341	8.295	8.386	8.280	9.078	8,304,123	8.7909	-11.36%
2011-09-21	0	12.50	12.50	12.60	12.04	12.96	14,322,473	180,018,602	12.569	9.409	9.409	9.485	9.063	9.756	19,026,648	9.4614	-3.70%
2011-09-20	0	12.98	12.96	13.00	12.86	14.20	7,656,110	100,503,241	13.127	9.771	9.756	9.786	9.680	10.69	10,170,737	9.8816	-9.23%
2011-09-19	0	14.30	14.20	14.36	13.74	15.12	6,160,430	87,759,510	14.246	10.76	10.69	10.81	10.34	11.38	8,183,805	10.724	-5.17%
2011-09-16	0	15.08	15.00	15.10	14.94	15.24	5,184,136	78,277,973	15.100	11.35	11.29	11.37	11.25	11.47	6,886,850	11.366	1.75%
2011-09-15	0	14.82	14.80	14.82	14.74	15.36	5,443,251	81,643,444	14.999	11.16	11.14	11.16	11.10	11.56	7,231,071	11.291	-1.98%
2011-09-14	0	15.12	15.10	15.16	14.94	16.34	4,847,000	74,582,660	15.387	11.38	11.37	11.41	11.25	12.30	6,438,983	11.583	-3.82%
2011-09-12	0	15.72	15.72	15.76	15.30	16.44	2,383,262	37,561,579	15.761	11.83	11.83	11.86	11.52	12.38	3,166,037	11.864	-6.54%
2011-09-09	0	16.82	16.82	16.84	16.36	16.92	1,712,069	28,790,885	16.816	12.66	12.66	12.68	12.32	12.74	2,274,393	12.659	-0.94%
2011-09-08	0	16.98	16.98	17.00	16.96	17.14	4,954,168	84,311,792	17.018	12.78	12.78	12.80	12.77	12.90	6,581,350	12.811	0.00%
2011-09-07	0	16.98	16.98	17.00	16.58	17.10	2,289,395	38,785,805	16.942	12.78	12.78	12.80	12.48	12.87	3,041,340	12.753	2.04%
2011-09-06	0	16.64	16.62	16.70	16.26	17.22	3,014,000	50,110,530	16.626	12.53	12.51	12.57	12.24	12.96	4,003,940	12.515	-4.59%
2011-09-05	0	17.44	17.44	17.46	17.38	18.20	1,032,000	18,174,270	17.611	13.13	13.13	13.14	13.08	13.70	1,370,957	13.257	-5.42%
2011-09-02	0	18.44	18.40	18.62	18.08	19.20	2,650,000	48,972,510	18.480	13.88	13.85	14.02	13.61	14.45	3,520,385	13.911	-3.25%
2011-09-01	0	19.06	19.00	19.02	18.40	19.28	2,879,518	54,323,675	18.866	14.35	14.30	14.32	13.85	14.51	3,825,287	14.201	2.69%
2011-08-31	0	18.56	18.48	18.56	17.90	18.58	1,178,630	21,505,921	18.247	13.97	13.91	13.97	13.47	13.99	1,565,748	13.735	3.69%
2011-08-30	0	17.90	17.86	17.94	17.40	17.96	2,755,710	48,611,210	17.640	13.47	13.44	13.50	13.10	13.52	3,660,815	13.279	3.11%
2011-08-29	0	17.36	17.34	17.40	17.20	17.54	1,585,530	27,556,271	17.380	13.07	13.05	13.10	12.95	13.20	2,106,293	13.083	0.81%
2011-08-26	0	17.22	17.14	17.22	17.12	17.52	1,597,000	27,608,920	17.288	12.96	12.90	12.96	12.89	13.19	2,121,530	13.014	-2.71%
2011-08-25	0	17.70	17.60	17.68	17.50	18.28	3,052,000	54,075,420	17.718	13.32	13.25	13.31	13.17	13.76	4,054,421	13.337	-0.67%
2011-08-24	0	17.82	17.80	17.84	17.54	18.62	3,080,000	54,984,010	17.852	13.41	13.40	13.43	13.20	14.02	4,091,617	13.438	-4.40%
2011-08-23	0	18.64	18.54	18.64	17.70	18.80	3,087,000	56,836,689	18.412	14.03	13.96	14.03	13.32	14.15	4,100,916	13.860	5.19%
2011-08-22	0	17.72	17.80	17.86	17.44	18.76	4,031,000	72,660,762	18.025	13.34	13.40	13.44	13.13	14.12	5,354,970	13.569	-4.11%
2011-08-19	0	18.48	18.40	18.50	18.30	18.76	4,156,819	76,666,240	18.443	13.91	13.85	13.93	13.78	14.12	5,522,114	13.883	-4.35%
2011-08-18	0	19.32	19.24	19.32	18.60	19.78	5,178,000	100,554,720	19.420	14.54	14.48	14.54	14.00	14.89	6,878,699	14.618	3.87%
2011-08-17	0	18.60	18.56	18.62	18.02	18.86	3,105,593	57,613,303	18.551	14.00	13.97	14.02	13.56	14.20	4,125,616	13.965	0.76%
2011-08-16	0	18.46	18.44	18.46	18.22	19.50	9,157,646	171,372,309	18.714	13.90	13.88	13.90	13.72	14.68	12,165,448	14.087	-1.28%
2011-08-15	0	18.70	18.70	18.86	18.62	19.38	6,107,000	115,616,444	18.932	14.08	14.08	14.20	14.02	14.59	8,112,826	14.251	3.43%
2011-08-12	0	18.08	18.08	18.22	18.04	19.76	12,000,938	225,301,748	18.774	13.61	13.61	13.72	13.58	14.87	15,942,611	14.132	-4.64%
2011-08-11	0	18.96	18.84	18.98	18.50	19.94	8,409,746	160,959,764	19.140	14.27	14.18	14.29	13.93	15.01	11,171,903	14.408	-5.44%
2011-08-10	0	20.05	20.00	20.20	20.00	20.75	6,055,236	122,949,294	20.305	15.09	15.06	15.21	15.06	15.62	8,044,061	15.284	0.55%
2011-08-09	0	19.94	19.76	19.98	18.34	20.75	6,294,023	123,160,975	19.568	15.01	14.87	15.04	13.81	15.62	8,361,277	14.730	-1.04%
2011-08-08	0	20.15	20.10	20.15	19.84	20.90	4,344,367	87,431,481	20.125	15.17	15.13	15.17	14.93	15.73	5,771,262	15.149	-5.40%
2011-08-05	0	21.30	21.20	21.30	20.40	21.50	3,860,720	81,686,560	21.158	16.03	15.96	16.03	15.36	16.18	5,128,762	15.927	-3.62%
2011-08-04	0	22.10	21.95	22.10	21.70	22.80	5,418,780	120,174,035	22.177	16.64	16.52	16.64	16.33	17.16	7,198,563	16.694	0.45%
2011-08-03	0	22.00	21.95	22.00	20.35	22.20	7,932,000	172,811,125	21.787	16.56	16.52	16.56	15.32	16.71	10,537,242	16.400	2.80%
2011-08-02	0	21.40	21.30	21.40	20.50	22.10	12,230,758	257,283,132	21.036	16.11	16.03	16.11	15.43	16.64	16,247,915	15.835	-3.17%
2011-08-01	0	22.10	22.00	22.10	21.75	23.30	7,549,000	168,319,700	22.297	16.64	16.56	16.64	16.37	17.54	10,028,447	16.784	-3.91%
2011-07-29	0	23.00	22.90	23.00	22.85	23.85	3,264,315	75,478,798	23.122	17.31	17.24	17.31	17.20	17.95	4,336,470	17.406	-2.95%
2011-07-28	0	23.70	23.65	23.70	22.60	23.90	7,233,038	170,272,195	23.541	17.84	17.80	17.84	17.01	17.99	9,608,708	17.721	3.04%
2011-07-27	0	23.00	23.00	23.05	22.45	23.75	13,438,897	311,148,008	23.153	17.31	17.31	17.35	16.90	17.88	17,852,864	17.428	0.00%
2011-07-26	0	23.00	23.00	23.05	22.25	24.15	18,455,758	424,430,759	22.997	17.31	17.31	17.35	16.75	18.18	24,517,498	17.311	-3.56%
2011-07-25	0	23.85	23.90	23.95	23.05	25.10	28,747,610	692,716,022	24.096	17.95	17.99	18.03	17.35	18.89	38,189,679	18.139	-14.05%
2011-07-22	0	27.75	27.65	27.90	26.30	27.90	2,237,000	61,341,125	27.421	20.89	20.81	21.00	19.80	21.00	2,971,736	20.642	5.51%
2011-07-21	0	26.30	26.35	26.60	26.20	26.80	591,000	15,629,300	26.446	19.80	19.84	20.02	19.72	20.17	785,112	19.907	-0.38%
2011-07-20	0	26.40	26.35	26.40	26.15	26.85	2,335,159	61,498,184	26.336	19.87	19.84	19.87	19.68	20.21	3,102,135	19.824	-1.68%
2011-07-19	0	26.85	26.85	26.90	26.05	26.95	1,905,291	50,195,679	26.345	20.21	20.21	20.25	19.61	20.29	2,531,078	19.832	-0.19%
2011-07-18	0	26.90	26.90	27.20	26.80	28.10	1,846,159	50,206,375	27.195	20.25	20.25	20.48	20.17	21.15	2,452,525	20.471	-3.93%
2011-07-15	0	28.00	27.95	28.00	27.95	28.50	1,769,000	49,931,150	28.226	21.08	21.04	21.08	21.04	21.45	2,350,023	21.247	-0.88%
2011-07-14	0	28.25	28.10	28.25	27.85	28.45	3,823,134	107,427,350	28.099	21.27	21.15	21.27	20.96	21.42	5,078,831	21.152	0.53%
2011-07-13	0	28.10	28.00	28.05	26.80	28.15	5,122,000	142,834,450	27.886	21.15	21.08	21.11	20.17	21.19	6,804,306	20.992	4.85%
2011-07-12	0	26.80	26.75	26.80	26.40	27.10	3,100,000	83,349,082	26.887	20.17	20.14	20.17	19.87	20.40	4,118,186	20.239	-1.11%
2011-07-11	0	27.10	27.05	27.10	26.85	27.30	3,067,055	83,340,843	27.173	20.40	20.36	20.40	20.21	20.55	4,074,420	20.455	-1.63%
2011-07-08	0	27.55	27.35	27.55	27.20	28.00	2,124,000	58,555,175	27.568	20.74	20.59	20.74	20.48	21.08	2,821,622	20.752	0.00%
2011-07-07	0	27.55	27.50	27.55	27.05	28.10	3,926,000	108,114,170	27.538	20.74	20.70	20.74	20.36	21.15	5,215,483	20.729	-0.72%
2011-07-06	0	27.75	27.60	27.65	26.80	27.80	2,888,571	79,371,688	27.478	20.89	20.78	20.81	20.17	20.93	3,837,314	20.684	2.78%
2011-07-05	0	27.00	26.95	27.00	26.95	27.80	1,076,600	29,261,290	27.179	20.32	20.29	20.32	20.29	20.93	1,430,206	20.459	-0.37%
2011-07-04	0	27.10	27.10	27.15	26.50	27.25	2,666,408	71,801,834	26.928	20.40	20.40	20.44	19.95	20.51	3,542,182	20.271	3.24%
2011-06-30	0	26.25	26.20	26.25	25.85	26.45	2,913,994	76,411,060	26.222	19.76	19.72	19.76	19.46	19.91	3,871,087	19.739	1.94%
2011-06-29	0	25.75	25.75	25.80	25.35	25.90	2,279,677	58,579,174	25.696	19.38	19.38	19.42	19.08	19.50	3,028,430	19.343	2.18%
2011-06-28	0	25.20	25.15	25.20	24.80	26.40	4,140,000	104,477,247	25.236	18.97	18.93	18.97	18.67	19.87	5,499,771	18.997	-3.08%
2011-06-27	0	26.00	25.80	26.05	25.35	26.25	1,652,455	42,677,925	25.827	19.57	19.42	19.61	19.08	19.76	2,195,199	19.441	-0.38%
2011-06-24	0	26.10	26.10	26.15	24.90	26.20	1,401,268	36,235,551	25.859	19.65	19.65	19.68	18.74	19.72	1,861,510	19.466	2.76%
2011-06-23	0	25.40	25.40	25.60	24.95	25.70	1,498,452	38,021,269	25.374	19.12	19.12	19.27	18.78	19.35	1,990,614	19.100	0.20%
2011-06-22	0	25.35	25.30	25.35	24.95	25.65	2,364,000	59,747,017	25.274	19.08	19.04	19.08	18.78	19.31	3,140,449	19.025	0.80%
2011-06-21	0	25.15	25.05	25.20	24.10	25.85	3,325,557	82,278,811	24.741	18.93	18.86	18.97	18.14	19.46	4,417,827	18.624	0.60%
2011-06-20	0	25.00	24.95	25.00	24.70	26.10	1,835,644	46,223,255	25.181	18.82	18.78	18.82	18.59	19.65	2,438,556	18.955	-3.29%
2011-06-17	0	25.85	25.85	26.10	25.60	26.80	2,452,000	63,709,456	25.983	19.46	19.46	19.65	19.27	20.17	3,257,352	19.559	-1.34%
2011-06-16	0	26.20	26.15	26.20	25.35	26.35	3,635,661	93,569,667	25.737	19.72	19.68	19.72	19.08	19.84	4,829,783	19.373	-1.13%
2011-06-15	0	26.50	26.35	26.50	25.50	27.00	5,817,000	154,066,516	26.486	19.95	19.84	19.95	19.20	20.32	7,727,577	19.937	3.72%
2011-06-14	0	25.55	25.50	25.75	24.05	26.30	4,567,148	116,234,929	25.450	19.23	19.20	19.38	18.10	19.80	6,067,214	19.158	4.50%
2011-06-13	0	24.45	24.40	24.50	23.50	24.55	2,178,200	52,448,950	24.079	18.40	18.37	18.44	17.69	18.48	2,893,623	18.126	0.00%
2011-06-10	0	24.45	24.30	24.45	24.05	25.20	5,098,000	124,449,862	24.412	18.40	18.29	18.40	18.10	18.97	6,772,423	18.376	-2.40%
2011-06-09	0	25.05	25.00	25.25	24.65	25.65	5,575,700	139,471,125	25.014	18.86	18.82	19.01	18.56	19.31	7,407,022	18.830	-1.57%
2011-06-08	0	25.45	25.45	25.50	24.90	26.05	4,493,703	114,312,250	25.438	19.16	19.16	19.20	18.74	19.61	5,969,647	19.149	-1.74%
2011-06-07	0	25.90	25.85	25.90	25.65	26.15	1,862,115	48,171,740	25.869	19.50	19.46	19.50	19.31	19.68	2,473,721	19.473	0.39%
2011-06-03	0	25.80	25.80	25.85	25.45	26.00	2,917,161	75,072,489	25.735	19.42	19.42	19.46	19.16	19.57	3,875,294	19.372	0.00%
2011-06-02	0	25.80	25.85	25.90	25.55	26.10	837,121	21,556,508	25.751	19.42	19.46	19.50	19.23	19.65	1,112,071	19.384	-0.39%
2011-06-01	0	25.90	25.85	25.90	25.75	26.80	2,680,086	69,632,587	25.981	19.50	19.46	19.50	19.38	20.17	3,560,352	19.558	-2.45%
2011-05-31	0	26.55	26.60	26.70	25.95	26.70	3,509,000	92,540,740	26.372	19.99	20.02	20.10	19.53	20.10	4,661,521	19.852	2.12%
2011-05-30	0	26.00	25.90	25.95	25.75	26.45	3,438,000	89,504,884	26.034	19.57	19.50	19.53	19.38	19.91	4,567,201	19.597	-2.44%
2011-05-27	0	26.65	26.65	26.70	26.40	27.40	1,099,000	29,416,975	26.767	20.06	20.06	20.10	19.87	20.63	1,459,963	20.149	-0.37%
2011-05-26	0	26.75	26.75	26.80	26.00	27.40	1,690,037	45,132,105	26.705	20.14	20.14	20.17	19.57	20.63	2,245,125	20.102	0.56%
2011-05-25	0	26.60	26.50	26.70	26.05	26.95	2,250,579	59,926,257	26.627	20.02	19.95	20.10	19.61	20.29	2,989,775	20.044	0.38%
2011-05-24	0	26.50	26.45	26.50	25.95	26.50	1,012,397	26,588,095	26.263	19.95	19.91	19.95	19.53	19.95	1,344,916	19.769	2.32%
2011-05-23	0	25.90	25.80	25.90	25.70	26.50	1,632,000	42,368,660	25.961	19.50	19.42	19.50	19.35	19.95	2,168,026	19.543	-3.18%
2011-05-20	0	26.75	26.75	26.90	26.50	27.05	2,535,000	68,110,410	26.868	20.14	20.14	20.25	19.95	20.36	3,367,613	20.225	-1.65%
2011-05-19	0	27.20	27.10	27.25	26.90	27.80	2,640,265	72,211,487	27.350	20.48	20.40	20.51	20.25	20.93	3,507,452	20.588	-2.16%
2011-05-18	0	27.80	27.45	27.50	27.35	28.20	1,377,000	38,293,150	27.809	20.93	20.66	20.70	20.59	21.23	1,829,272	20.934	0.18%
2011-05-17	0	27.75	27.75	27.85	26.90	27.85	2,531,000	69,534,325	27.473	20.89	20.89	20.96	20.25	20.96	3,362,300	20.681	2.78%
2011-05-16	0	27.00	27.00	27.05	26.85	27.40	783,898	21,208,284	27.055	20.32	20.32	20.36	20.21	20.63	1,041,367	20.366	-0.92%
2011-05-13	0	27.25	27.25	27.30	26.70	27.45	1,282,500	34,672,050	27.035	20.51	20.51	20.55	20.10	20.66	1,703,733	20.351	1.68%
2011-05-12	0	26.80	26.85	26.90	26.75	27.95	2,065,668	56,233,549	27.223	20.17	20.21	20.25	20.14	21.04	2,744,131	20.492	-5.47%
2011-05-11	0	28.35	28.20	28.45	27.60	28.85	5,757,579	162,757,863	28.268	21.34	21.23	21.42	20.78	21.72	7,648,639	21.279	1.98%
2011-05-09	0	27.80	27.70	27.75	26.50	28.05	5,638,603	155,280,416	27.539	20.93	20.85	20.89	19.95	21.11	7,490,586	20.730	6.11%
2011-05-06	0	26.20	26.15	26.20	25.50	26.65	10,381,052	272,288,435	26.229	19.72	19.68	19.72	19.20	20.06	13,790,678	19.744	-0.51%
2011-05-05	0	26.70	26.60	26.65	26.55	28.70	15,008,733	409,702,902	27.298	19.82	19.75	19.79	19.71	21.31	20,214,388	20.268	-6.32%
2011-05-04	0	28.50	28.50	28.55	28.10	30.30	7,538,437	215,397,054	28.573	21.16	21.16	21.20	20.86	22.50	10,153,081	21.215	-4.68%
2011-05-03	0	29.90	29.70	29.90	29.65	30.65	6,233,884	187,006,119	29.998	22.20	22.05	22.20	22.01	22.76	8,396,055	22.273	-2.76%
2011-04-29	0	30.75	30.55	30.75	30.00	30.75	1,300,000	39,567,425	30.436	22.83	22.68	22.83	22.27	22.83	1,750,894	22.598	1.15%
2011-04-28	0	30.40	30.25	30.45	30.20	31.60	5,678,422	175,249,648	30.862	22.57	22.46	22.61	22.42	23.46	7,647,936	22.915	-2.72%
2011-04-27	0	31.25	31.05	31.25	30.50	31.75	4,895,530	152,522,842	31.156	23.20	23.05	23.20	22.65	23.57	6,593,504	23.132	-2.19%
2011-04-26	0	31.95	31.85	32.00	31.65	33.55	5,852,463	187,690,594	32.070	23.72	23.65	23.76	23.50	24.91	7,882,341	23.812	-2.14%
2011-04-21	0	32.65	32.55	32.75	31.05	33.25	6,647,000	215,488,128	32.419	24.24	24.17	24.32	23.05	24.69	8,952,457	24.070	4.98%
2011-04-20	0	31.10	31.00	31.15	30.90	31.40	2,658,837	82,655,300	31.087	23.09	23.02	23.13	22.94	23.31	3,581,033	23.081	0.48%
2011-04-19	0	30.95	30.95	31.00	30.30	31.00	2,142,521	65,737,734	30.682	22.98	22.98	23.02	22.50	23.02	2,885,637	22.781	0.65%
2011-04-18	0	30.75	30.65	30.90	29.80	30.90	3,104,838	94,826,720	30.542	22.83	22.76	22.94	22.13	22.94	4,181,725	22.676	2.67%
2011-04-15	0	29.95	30.00	30.15	29.55	30.85	3,974,378	118,796,487	29.891	22.24	22.27	22.39	21.94	22.91	5,352,858	22.193	-1.48%
2011-04-14	0	30.40	30.25	30.40	29.65	31.20	2,483,598	74,936,163	30.172	22.57	22.46	22.57	22.01	23.17	3,345,013	22.402	-2.56%
2011-04-13	0	31.20	31.15	31.45	30.70	31.45	1,104,000	34,355,847	31.119	23.17	23.13	23.35	22.79	23.35	1,486,913	23.105	0.00%
2011-04-12	0	31.20	31.00	31.10	29.80	31.30	2,629,000	81,427,300	30.973	23.17	23.02	23.09	22.13	23.24	3,540,847	22.997	2.46%
2011-04-11	0	30.45	30.55	30.65	29.45	30.70	1,543,000	47,091,778	30.520	22.61	22.68	22.76	21.87	22.79	2,078,177	22.660	1.67%
2011-04-08	0	29.95	29.90	30.15	29.20	30.70	2,338,000	70,788,721	30.277	22.24	22.20	22.39	21.68	22.79	3,148,916	22.480	1.53%
2011-04-07	0	29.50	29.45	29.50	28.95	29.90	2,684,700	79,059,403	29.448	21.90	21.87	21.90	21.49	22.20	3,615,866	21.865	-0.84%
2011-04-06	0	29.75	29.55	29.75	28.65	29.85	2,238,524	65,893,582	29.436	22.09	21.94	22.09	21.27	22.16	3,014,938	21.856	0.17%
2011-04-04	0	29.70	29.70	29.75	29.25	30.25	1,846,027	54,536,165	29.542	22.05	22.05	22.09	21.72	22.46	2,486,306	21.935	-1.33%
2011-04-01	0	30.10	30.00	30.20	29.00	30.50	2,437,028	72,975,490	29.944	22.35	22.27	22.42	21.53	22.65	3,282,291	22.233	2.03%
2011-03-31	0	29.50	29.55	29.60	28.90	29.60	1,910,000	56,047,325	29.344	21.90	21.94	21.98	21.46	21.98	2,572,468	21.787	1.72%
2011-03-30	0	29.00	29.00	29.05	28.60	29.90	2,769,531	80,984,441	29.241	21.53	21.53	21.57	21.23	22.20	3,730,120	21.711	-1.02%
2011-03-29	0	29.30	29.10	29.15	28.50	29.65	3,083,281	89,566,123	29.049	21.75	21.61	21.64	21.16	22.01	4,152,691	21.568	3.72%
2011-03-28	0	28.25	28.20	28.25	26.40	28.65	2,629,000	73,083,150	27.799	20.97	20.94	20.97	19.60	21.27	3,540,847	20.640	3.10%
2011-03-25	0	27.40	27.25	27.40	27.10	28.20	3,437,000	94,260,850	27.425	20.34	20.23	20.34	20.12	20.94	4,629,095	20.363	-0.54%
2011-03-24	0	27.55	27.40	27.60	27.40	28.20	1,531,000	42,441,250	27.721	20.46	20.34	20.49	20.34	20.94	2,062,015	20.582	-1.43%
2011-03-23	0	27.95	27.90	27.95	27.50	28.30	1,297,888	36,258,263	27.936	20.75	20.72	20.75	20.42	21.01	1,748,050	20.742	-0.36%
2011-03-22	0	28.05	28.00	28.05	27.10	28.40	3,174,472	88,913,092	28.009	20.83	20.79	20.83	20.12	21.09	4,275,511	20.796	2.37%
2011-03-21	0	27.40	27.30	27.40	25.70	27.45	3,841,500	101,959,863	26.542	20.34	20.27	20.34	19.08	20.38	5,173,892	19.707	7.24%
2011-03-18	0	25.55	25.55	25.80	25.50	27.30	3,949,915	103,821,504	26.284	18.97	18.97	19.16	18.93	20.27	5,319,910	19.516	-2.85%
2011-03-17	0	26.30	26.30	26.35	26.10	26.90	2,184,000	57,916,375	26.518	19.53	19.53	19.56	19.38	19.97	2,941,502	19.689	-2.23%
2011-03-16	0	26.90	26.90	26.95	26.15	27.75	2,027,000	55,112,075	27.189	19.97	19.97	20.01	19.42	20.60	2,730,048	20.187	2.28%
2011-03-15	0	26.30	26.25	26.30	25.60	27.70	3,491,750	92,066,700	26.367	19.53	19.49	19.53	19.01	20.57	4,702,835	19.577	-3.84%
2011-03-14	0	27.35	27.30	27.40	26.75	27.95	3,192,000	87,673,180	27.467	20.31	20.27	20.34	19.86	20.75	4,299,119	20.393	0.37%
2011-03-11	0	27.25	27.30	27.35	27.05	28.50	4,139,600	114,575,425	27.678	20.23	20.27	20.31	20.08	21.16	5,575,386	20.550	-4.05%
2011-03-10	0	28.40	28.30	28.45	27.85	28.90	5,009,335	142,677,436	28.482	21.09	21.01	21.12	20.68	21.46	6,746,781	21.147	-1.22%
2011-03-09	0	28.75	28.65	28.70	28.45	30.80	5,744,000	168,637,350	29.359	21.35	21.27	21.31	21.12	22.87	7,736,259	21.798	-4.33%
2011-03-08	0	30.05	30.00	30.05	28.55	30.05	4,386,000	128,812,496	29.369	22.31	22.27	22.31	21.20	22.31	5,907,248	21.806	3.09%
2011-03-07	0	29.15	29.00	29.15	28.55	29.60	4,419,000	128,641,433	29.111	21.64	21.53	21.64	21.20	21.98	5,951,694	21.614	1.75%
2011-03-04	0	28.65	28.55	28.65	27.80	28.85	6,114,027	174,338,006	28.514	21.27	21.20	21.27	20.64	21.42	8,234,627	21.171	4.95%
2011-03-03	0	27.30	27.25	27.30	27.15	27.80	3,663,422	100,531,393	27.442	20.27	20.23	20.27	20.16	20.64	4,934,050	20.375	0.37%
2011-03-02	0	27.20	27.10	27.20	25.90	27.20	5,065,000	134,576,972	26.570	20.20	20.12	20.20	19.23	20.20	6,821,753	19.728	2.06%
2011-03-01	0	26.65	26.65	26.75	25.65	26.75	4,775,700	125,235,416	26.223	19.79	19.79	19.86	19.04	19.86	6,432,112	19.470	2.30%
2011-02-28	0	26.05	26.00	26.05	25.25	26.20	2,640,200	68,366,828	25.895	19.34	19.30	19.34	18.75	19.45	3,555,932	19.226	0.58%
2011-02-25	0	25.90	25.95	26.00	25.20	26.30	1,881,257	48,712,721	25.894	19.23	19.27	19.30	18.71	19.53	2,533,755	19.226	1.57%
2011-02-24	0	25.50	25.50	25.55	25.00	26.25	5,863,000	150,894,569	25.737	18.93	18.93	18.97	18.56	19.49	7,896,533	19.109	-0.39%
2011-02-23	0	25.60	25.45	25.50	25.05	26.90	8,947,502	230,266,252	25.735	19.01	18.90	18.93	18.60	19.97	12,050,869	19.108	-6.06%
2011-02-22	0	27.25	27.05	27.25	27.10	28.10	6,072,810	166,605,573	27.435	20.23	20.08	20.23	20.12	20.86	8,179,114	20.370	-4.05%
2011-02-21	0	28.40	28.40	28.50	28.30	29.20	2,733,777	78,349,323	28.660	21.09	21.09	21.16	21.01	21.68	3,681,965	21.279	-2.74%
2011-02-18	0	29.20	29.00	29.30	28.10	29.45	2,090,441	60,238,094	28.816	21.68	21.53	21.75	20.86	21.87	2,815,493	21.395	4.29%
2011-02-17	0	28.00	27.90	27.95	27.65	28.85	2,762,888	77,470,989	28.040	20.79	20.72	20.75	20.53	21.42	3,721,173	20.819	-0.71%
2011-02-16	0	28.20	27.95	28.00	27.50	28.55	2,162,056	61,035,235	28.230	20.94	20.75	20.79	20.42	21.20	2,911,947	20.960	1.81%
2011-02-15	0	27.70	27.75	27.80	27.40	29.20	5,924,302	167,298,185	28.239	20.57	20.60	20.64	20.34	21.68	7,979,097	20.967	-2.98%
2011-02-14	0	28.55	28.50	28.55	27.60	29.40	8,465,000	240,159,625	28.371	21.20	21.16	21.20	20.49	21.83	11,401,015	21.065	-3.38%
2011-02-11	0	29.55	29.50	29.55	28.50	29.65	1,747,500	51,230,700	29.317	21.94	21.90	21.94	21.16	22.01	2,353,606	21.767	1.90%
2011-02-10	0	29.00	28.75	29.00	28.40	29.40	3,513,216	101,915,646	29.009	21.53	21.35	21.53	21.09	21.83	4,731,746	21.539	-3.17%
2011-02-09	0	29.95	29.75	30.10	29.55	30.40	1,763,533	52,878,247	29.984	22.24	22.09	22.35	21.94	22.57	2,375,200	22.263	-0.83%
2011-02-08	0	30.20	30.00	30.25	29.90	30.70	705,200	21,255,815	30.142	22.42	22.27	22.46	22.20	22.79	949,793	22.379	-0.98%
2011-02-07	0	30.50	30.45	30.60	30.35	31.60	969,522	29,662,805	30.595	22.65	22.61	22.72	22.53	23.46	1,305,793	22.716	-1.61%
2011-02-02	0	31.00	30.95	31.20	30.90	31.40	824,200	25,649,535	31.121	23.02	22.98	23.17	22.94	23.31	1,110,067	23.106	-0.96%
2011-02-01	0	31.30	31.00	31.30	30.00	31.35	1,733,908	53,596,782	30.911	23.24	23.02	23.24	22.27	23.28	2,335,300	22.951	4.33%
2011-01-31	0	30.00	29.95	30.00	29.40	30.55	3,414,125	101,962,784	29.865	22.27	22.24	22.27	21.83	22.68	4,598,286	22.174	-2.12%
2011-01-28	0	30.65	30.70	30.80	30.35	31.40	2,087,000	64,128,217	30.727	22.76	22.79	22.87	22.53	23.31	2,810,859	22.814	-2.23%
2011-01-27	0	31.35	31.35	31.40	31.00	31.80	1,538,000	48,257,612	31.377	23.28	23.28	23.31	23.02	23.61	2,071,443	23.297	0.48%
2011-01-26	0	31.20	31.10	31.25	30.80	32.10	1,022,000	31,913,775	31.227	23.17	23.09	23.20	22.87	23.83	1,376,472	23.185	-0.95%
2011-01-25	0	31.50	31.45	31.50	31.10	31.80	1,973,500	62,242,400	31.539	23.39	23.35	23.39	23.09	23.61	2,657,992	23.417	2.44%
2011-01-24	0	30.75	31.00	31.10	30.60	31.95	1,769,000	55,074,875	31.133	22.83	23.02	23.09	22.72	23.72	2,382,563	23.116	-3.76%
2011-01-21	0	31.95	31.80	31.90	31.50	32.85	2,519,000	80,280,850	31.870	23.72	23.61	23.69	23.39	24.39	3,392,694	23.663	-2.74%
2011-01-20	0	32.85	32.70	32.90	32.55	34.00	1,836,000	60,724,055	33.074	24.39	24.28	24.43	24.17	25.24	2,472,801	24.557	-1.94%
2011-01-19	0	33.50	33.60	33.65	33.10	34.00	1,370,900	46,089,625	33.620	24.87	24.95	24.98	24.58	25.24	1,846,385	24.962	1.82%
2011-01-18	0	32.90	32.90	33.00	32.90	34.20	1,042,250	34,776,475	33.367	24.43	24.43	24.50	24.43	25.39	1,403,746	24.774	-2.08%
2011-01-17	0	33.60	33.60	33.65	33.10	34.50	1,179,566	39,782,916	33.727	24.95	24.95	24.98	24.58	25.62	1,588,689	25.041	0.00%
2011-01-14	0	33.60	33.10	33.60	32.45	33.65	1,586,700	52,712,660	33.222	24.95	24.58	24.95	24.09	24.98	2,137,034	24.666	1.82%
2011-01-13	0	33.00	32.80	33.00	32.50	33.70	3,336,862	110,783,541	33.200	24.50	24.35	24.50	24.13	25.02	4,494,225	24.650	3.29%
2011-01-12	0	31.95	31.90	32.00	31.55	32.50	1,674,500	53,895,950	32.186	23.72	23.69	23.76	23.43	24.13	2,255,286	23.898	1.59%
2011-01-11	0	31.45	31.20	31.50	31.20	32.00	1,221,000	38,401,009	31.450	23.35	23.17	23.39	23.17	23.76	1,644,494	23.351	-1.10%
2011-01-10	0	31.80	31.65	31.80	31.35	32.60	1,808,892	57,856,924	31.985	23.61	23.50	23.61	23.28	24.20	2,436,291	23.748	-0.47%
2011-01-07	0	31.95	31.85	32.00	31.80	32.70	2,879,615	92,759,456	32.212	23.72	23.65	23.76	23.61	24.28	3,878,386	23.917	0.63%
2011-01-06	0	31.75	31.50	31.75	31.30	32.90	3,186,000	101,037,365	31.713	23.57	23.39	23.57	23.24	24.43	4,291,038	23.546	-3.50%
2011-01-05	0	32.90	32.80	32.90	31.75	33.15	3,826,000	124,150,635	32.449	24.43	24.35	24.43	23.57	24.61	5,153,016	24.093	3.13%
2011-01-04	0	31.90	31.75	31.95	30.70	32.00	2,513,842	79,074,573	31.456	23.69	23.57	23.72	22.79	23.76	3,385,747	23.355	3.07%
2011-01-03	0	30.95	30.80	30.95	30.15	31.00	1,304,000	39,940,800	30.629	22.98	22.87	22.98	22.39	23.02	1,756,282	22.742	1.31%
2010-12-31	0	30.55	30.40	30.65	30.00	30.80	2,836,500	86,234,875	30.402	22.68	22.57	22.76	22.27	22.87	3,820,317	22.573	2.69%
2010-12-30	0	29.75	29.55	29.90	28.20	30.15	4,841,200	141,233,938	29.173	22.09	21.94	22.20	20.94	22.39	6,520,330	21.661	3.48%
2010-12-29	0	28.75	28.75	28.90	27.40	28.90	2,991,000	83,730,334	27.994	21.35	21.35	21.46	20.34	21.46	4,028,404	20.785	4.93%
2010-12-28	0	27.40	27.35	27.40	27.00	27.90	1,124,598	30,793,854	27.382	20.34	20.31	20.34	20.05	20.72	1,514,656	20.331	-1.79%
2010-12-24	0	27.90	27.85	27.90	27.60	28.50	507,000	14,236,146	28.079	20.72	20.68	20.72	20.49	21.16	682,849	20.848	-0.89%
2010-12-23	0	28.15	28.10	28.20	28.10	28.90	1,873,000	53,277,550	28.445	20.90	20.86	20.94	20.86	21.46	2,522,635	21.120	-0.53%
2010-12-22	0	28.30	28.20	28.30	28.10	29.10	2,996,615	84,948,761	28.348	21.01	20.94	21.01	20.86	21.61	4,035,966	21.048	-2.08%
2010-12-21	0	28.90	28.75	29.00	28.70	29.45	2,122,704	61,764,272	29.097	21.46	21.35	21.53	21.31	21.87	2,858,946	21.604	0.00%
2010-12-20	0	28.90	28.85	28.95	28.60	29.30	3,811,600	110,316,490	28.942	21.46	21.42	21.49	21.23	21.75	5,133,622	21.489	0.17%
2010-12-17	0	28.85	28.80	28.85	28.00	29.60	7,506,000	216,897,570	28.897	21.42	21.38	21.42	20.79	21.98	10,109,394	21.455	-2.53%
2010-12-16	0	29.60	29.60	29.80	29.15	31.00	3,333,400	99,433,070	29.829	21.98	21.98	22.13	21.64	23.02	4,489,562	22.148	-4.52%
2010-12-15	0	31.00	30.80	31.05	30.30	31.50	2,388,000	73,787,040	30.899	23.02	22.87	23.05	22.50	23.39	3,216,258	22.942	2.48%
2010-12-14	0	30.25	30.20	30.25	29.65	30.50	3,140,786	94,377,204	30.049	22.46	22.42	22.46	22.01	22.65	4,230,142	22.311	0.83%
2010-12-13	0	30.00	30.00	30.10	29.55	31.25	7,918,044	238,254,355	30.090	22.27	22.27	22.35	21.94	23.20	10,664,352	22.341	-4.00%
2010-12-10	0	31.25	31.10	31.30	30.80	33.00	6,596,763	207,437,898	31.445	23.20	23.09	23.24	22.87	24.50	8,884,796	23.348	-6.30%
2010-12-09	0	33.35	33.30	33.40	32.50	34.05	4,484,376	148,736,220	33.168	24.76	24.72	24.80	24.13	25.28	6,039,745	24.626	3.25%
2010-12-08	0	32.30	32.25	32.30	31.80	33.25	5,556,132	180,966,531	32.571	23.98	23.94	23.98	23.61	24.69	7,483,230	24.183	2.87%
2010-12-07	0	31.40	31.60	31.75	30.85	32.10	3,473,800	109,522,079	31.528	23.31	23.46	23.57	22.91	23.83	4,678,659	23.409	-0.32%
2010-12-06	0	31.50	31.35	31.50	30.30	32.70	3,827,272	120,805,911	31.564	23.39	23.28	23.39	22.50	24.28	5,154,730	23.436	3.96%
2010-12-03	0	30.30	30.25	30.30	29.50	30.50	4,121,250	123,892,655	30.062	22.50	22.46	22.50	21.90	22.65	5,550,671	22.320	1.17%
2010-12-02	0	29.95	29.90	29.95	29.10	31.20	3,556,000	107,190,425	30.144	22.24	22.20	22.24	21.61	23.17	4,789,369	22.381	2.39%
2010-12-01	0	29.25	29.15	29.25	28.50	29.95	9,735,117	286,069,048	29.385	21.72	21.64	21.72	21.16	22.24	13,111,662	21.818	-1.35%
2010-11-30	0	29.65	29.60	29.65	27.00	31.25	25,795,620	765,043,139	29.658	22.01	21.98	22.01	20.05	23.20	34,742,617	22.020	3.49%
2010-11-29	0	28.65	28.60	28.75	27.40	30.00	4,934,550	141,151,583	28.605	21.27	21.23	21.35	20.34	22.27	6,646,058	21.238	5.14%
2010-11-26	0	27.25	27.20	27.25	26.25	27.30	2,002,078	53,918,196	26.931	20.23	20.20	20.23	19.49	20.27	2,696,482	19.996	0.93%
2010-11-25	0	27.00	26.70	27.00	26.65	27.35	2,406,550	64,901,778	26.969	20.05	19.82	20.05	19.79	20.31	3,241,242	20.024	0.75%
2010-11-24	0	26.80	26.80	26.85	26.20	27.10	2,572,000	68,750,750	26.730	19.90	19.90	19.94	19.45	20.12	3,464,077	19.847	2.49%
2010-11-23	0	26.15	26.10	26.15	26.05	26.90	915,500	24,141,700	26.370	19.42	19.38	19.42	19.34	19.97	1,233,034	19.579	-2.24%
2010-11-22	0	26.75	26.75	26.95	26.40	27.20	1,415,040	38,031,872	26.877	19.86	19.86	20.01	19.60	20.20	1,905,835	19.955	0.00%
2010-11-19	0	26.75	26.85	26.90	26.20	27.20	2,185,000	58,265,900	26.666	19.86	19.94	19.97	19.45	20.20	2,942,849	19.799	-0.19%
2010-11-18	0	26.80	26.75	26.80	25.10	27.30	2,751,000	71,991,875	26.169	19.90	19.86	19.90	18.64	20.27	3,705,162	19.430	6.14%
2010-11-17	0	25.25	25.20	25.25	24.45	26.70	4,442,314	113,603,775	25.573	18.75	18.71	18.75	18.15	19.82	5,983,094	18.987	-3.81%
2010-11-16	0	26.25	26.00	26.25	25.60	26.70	2,112,419	55,278,566	26.168	19.49	19.30	19.49	19.01	19.82	2,845,094	19.429	-1.69%
2010-11-15	0	26.70	26.65	26.70	25.65	26.80	1,971,056	51,831,136	26.296	19.82	19.79	19.82	19.04	19.90	2,654,700	19.524	2.69%
2010-11-12	0	26.00	25.95	26.00	25.05	26.50	3,103,345	79,626,165	25.658	19.30	19.27	19.30	18.60	19.68	4,179,715	19.051	-1.33%
2010-11-11	0	26.35	26.05	26.35	25.95	27.35	4,515,220	120,262,041	26.635	19.56	19.34	19.56	19.27	20.31	6,081,287	19.776	-2.41%
2010-11-10	0	27.00	26.95	27.00	26.00	27.75	3,007,754	79,932,538	26.575	20.05	20.01	20.05	19.30	20.60	4,050,969	19.732	0.56%
2010-11-09	0	26.85	26.80	26.85	26.05	27.10	2,938,221	78,072,826	26.571	19.94	19.90	19.94	19.34	20.12	3,957,319	19.729	1.51%
2010-11-08	0	26.45	26.45	26.50	25.85	26.90	3,684,064	96,806,357	26.277	19.64	19.64	19.68	19.19	19.97	4,961,851	19.510	0.19%
2010-11-05	0	26.40	26.20	26.40	25.35	26.60	5,744,273	150,550,734	26.209	19.60	19.45	19.60	18.82	19.75	7,736,627	19.459	6.24%
2010-11-04	0	24.85	24.80	24.85	24.65	25.65	3,008,300	75,791,750	25.194	18.45	18.41	18.45	18.30	19.04	4,051,704	18.706	1.22%
2010-11-03	0	24.55	24.50	24.60	23.60	25.00	2,549,334	62,738,915	24.610	18.23	18.19	18.26	17.52	18.56	3,433,549	18.272	2.51%
2010-11-02	0	23.95	23.80	24.00	23.40	24.15	1,740,762	41,354,443	23.757	17.78	17.67	17.82	17.37	17.93	2,344,531	17.639	0.42%
2010-11-01	0	23.85	23.85	23.90	23.55	23.90	2,129,070	50,612,759	23.772	17.71	17.71	17.75	17.49	17.75	2,867,520	17.650	0.85%
2010-10-29	0	23.65	23.50	23.65	23.20	23.80	2,335,392	54,800,814	23.465	17.56	17.45	17.56	17.23	17.67	3,145,403	17.423	0.00%
2010-10-28	0	23.65	23.60	23.65	23.05	23.70	2,596,000	60,819,400	23.428	17.56	17.52	17.56	17.11	17.60	3,496,401	17.395	2.16%
2010-10-27	0	23.15	23.05	23.15	22.70	23.60	2,738,570	63,364,767	23.138	17.19	17.11	17.19	16.85	17.52	3,688,420	17.179	2.43%
2010-10-26	0	22.60	22.60	22.65	22.40	24.20	5,791,000	132,666,440	22.909	16.78	16.78	16.82	16.63	17.97	7,799,560	17.009	-5.04%
2010-10-25	0	23.80	23.75	23.80	23.65	24.40	2,735,100	65,219,155	23.845	17.67	17.63	17.67	17.56	18.12	3,683,747	17.705	1.28%
2010-10-22	0	23.50	23.35	23.50	23.25	24.20	5,553,620	131,037,306	23.595	17.45	17.34	17.45	17.26	17.97	7,479,847	17.519	-2.49%
2010-10-21	0	24.10	23.95	24.10	23.75	24.10	3,218,244	76,837,102	23.875	17.89	17.78	17.89	17.63	17.89	4,334,465	17.727	2.12%
2010-10-20	0	23.60	23.45	23.60	22.80	23.80	2,905,000	68,251,414	23.494	17.52	17.41	17.52	16.93	17.67	3,912,575	17.444	-1.26%
2010-10-19	0	23.90	23.85	23.90	23.25	24.00	2,752,000	65,053,948	23.639	17.75	17.71	17.75	17.26	17.82	3,706,508	17.551	2.14%
2010-10-18	0	23.40	23.25	23.45	23.25	24.50	2,643,000	62,451,352	23.629	17.37	17.26	17.41	17.26	18.19	3,559,703	17.544	-2.30%
2010-10-15	0	23.95	23.85	23.90	23.50	24.25	3,901,100	93,286,185	23.913	17.78	17.71	17.75	17.45	18.01	5,254,164	17.755	0.00%
2010-10-14	0	23.95	23.85	23.95	23.30	24.70	5,272,000	125,936,750	23.888	17.78	17.71	17.78	17.30	18.34	7,100,550	17.736	-2.24%
2010-10-13	0	24.50	24.40	24.55	23.90	24.60	2,633,000	63,934,250	24.282	18.19	18.12	18.23	17.75	18.26	3,546,234	18.029	3.38%
2010-10-12	0	23.70	23.60	23.80	23.05	23.80	2,240,000	52,626,857	23.494	17.60	17.52	17.67	17.11	17.67	3,016,925	17.444	1.28%
2010-10-11	0	23.40	23.40	23.55	23.25	23.85	1,908,000	44,911,110	23.538	17.37	17.37	17.49	17.26	17.71	2,569,774	17.477	0.43%
2010-10-08	0	23.30	23.25	23.35	23.20	23.90	1,666,419	38,973,257	23.387	17.30	17.26	17.34	17.23	17.75	2,244,403	17.365	-1.27%
2010-10-07	0	23.60	23.55	23.60	23.30	24.15	2,739,000	65,095,268	23.766	17.52	17.49	17.52	17.30	17.93	3,688,999	17.646	1.51%
2010-10-06	0	23.25	23.25	23.30	23.20	24.45	1,542,610	36,534,610	23.684	17.26	17.26	17.30	17.23	18.15	2,077,652	17.585	-3.53%
2010-10-05	0	24.10	24.20	24.25	23.80	24.30	2,013,964	48,409,009	24.037	17.89	17.97	18.01	17.67	18.04	2,712,491	17.847	-0.21%
2010-10-04	0	24.15	24.10	24.25	23.65	24.80	3,366,993	80,955,116	24.044	17.93	17.89	18.01	17.56	18.41	4,534,807	17.852	-3.01%
2010-09-30	0	24.90	24.85	24.90	23.25	24.95	1,904,500	46,068,375	24.189	18.49	18.45	18.49	17.26	18.52	2,565,060	17.960	7.10%
2010-09-29	0	23.25	23.25	23.30	23.10	23.50	1,133,646	26,414,840	23.301	17.26	17.26	17.30	17.15	17.45	1,526,842	17.300	0.22%
2010-09-28	0	23.20	23.15	23.30	22.90	23.80	1,326,672	30,827,706	23.237	17.23	17.19	17.30	17.00	17.67	1,786,817	17.253	-0.85%
2010-09-27	0	23.40	23.40	23.60	23.25	23.85	1,429,142	33,532,367	23.463	17.37	17.37	17.52	17.26	17.71	1,924,828	17.421	0.43%
2010-09-24	0	23.30	23.20	23.30	22.45	23.50	4,415,000	100,993,676	22.875	17.30	17.23	17.30	16.67	17.45	5,946,306	16.984	4.25%
2010-09-22	0	22.35	22.30	22.40	21.95	22.55	1,998,000	44,431,352	22.238	16.59	16.56	16.63	16.30	16.74	2,690,990	16.511	3.47%
2010-09-21	0	21.60	21.60	21.75	21.10	22.60	4,139,000	90,312,646	21.820	16.04	16.04	16.15	15.67	16.78	5,574,578	16.201	-4.85%
2010-09-20	0	22.70	22.55	22.70	22.50	23.00	884,225	20,088,968	22.719	16.85	16.74	16.85	16.71	17.08	1,190,911	16.869	0.44%
2010-09-17	0	22.60	22.50	22.60	22.30	23.00	911,000	20,617,702	22.632	16.78	16.71	16.78	16.56	17.08	1,226,973	16.804	0.44%
2010-09-16	0	22.50	22.40	22.50	22.25	23.00	2,155,076	48,604,060	22.553	16.71	16.63	16.71	16.52	17.08	2,902,546	16.745	-1.75%
2010-09-15	0	22.90	22.90	23.00	21.60	23.30	3,860,400	86,932,362	22.519	17.00	17.00	17.08	16.04	17.30	5,199,348	16.720	6.02%
2010-09-14	0	21.60	21.65	21.80	21.20	22.45	4,888,077	106,930,468	21.876	16.04	16.07	16.19	15.74	16.67	6,583,466	16.242	0.23%
2010-09-13	0	21.55	21.55	21.60	21.35	22.35	2,466,000	54,096,550	21.937	16.00	16.00	16.04	15.85	16.59	3,321,312	16.288	0.23%
2010-09-10	0	21.50	21.45	21.50	21.35	22.10	993,704	21,512,021	21.648	15.96	15.93	15.96	15.85	16.41	1,338,362	16.073	-0.46%
2010-09-09	0	21.60	21.60	21.70	21.60	22.10	1,153,000	25,112,125	21.780	16.04	16.04	16.11	16.04	16.41	1,552,909	16.171	-0.46%
2010-09-08	0	21.70	21.55	21.70	20.90	21.75	662,700	14,127,900	21.319	16.11	16.00	16.11	15.52	16.15	892,552	15.829	0.70%
2010-09-07	0	21.55	21.50	21.55	21.35	22.50	1,319,746	28,494,586	21.591	16.00	15.96	16.00	15.85	16.71	1,777,489	16.031	-1.37%
2010-09-06	0	21.85	21.80	21.85	21.15	22.00	1,630,700	35,449,100	21.739	16.22	16.19	16.22	15.70	16.33	2,196,295	16.140	4.05%
2010-09-03	0	21.00	21.00	21.15	20.90	21.30	823,746	17,350,806	21.063	15.59	15.59	15.70	15.52	15.81	1,109,455	15.639	0.24%
2010-09-02	0	20.95	20.80	20.95	20.45	21.20	1,305,000	26,988,600	20.681	15.55	15.44	15.55	15.18	15.74	1,757,628	15.355	0.72%
2010-09-01	0	20.80	20.75	20.80	20.50	21.00	1,146,000	23,751,550	20.726	15.44	15.41	15.44	15.22	15.59	1,543,481	15.388	2.97%
2010-08-31	0	20.20	19.96	20.20	19.78	20.20	3,263,000	64,960,976	19.908	15.00	14.82	15.00	14.69	15.00	4,394,745	14.782	-1.22%
2010-08-30	0	20.45	20.40	20.45	19.60	20.50	2,249,564	45,294,005	20.135	15.18	15.15	15.18	14.55	15.22	3,029,807	14.949	5.30%
2010-08-27	0	19.42	19.40	19.58	19.28	20.35	1,972,000	38,944,629	19.749	14.42	14.40	14.54	14.31	15.11	2,655,972	14.663	-2.80%
2010-08-26	0	19.98	19.98	20.05	19.82	20.25	1,806,000	36,070,199	19.972	14.83	14.83	14.89	14.72	15.04	2,432,396	14.829	0.81%
2010-08-25	0	19.82	19.80	19.82	19.72	20.65	2,466,323	48,964,038	19.853	14.72	14.70	14.72	14.64	15.33	3,321,747	14.740	-3.08%
2010-08-24	0	20.45	20.35	20.45	20.25	21.25	1,971,700	40,283,540	20.431	15.18	15.11	15.18	15.04	15.78	2,655,568	15.169	-2.62%
2010-08-23	0	21.00	21.00	21.05	20.70	21.40	1,719,000	36,097,500	20.999	15.59	15.59	15.63	15.37	15.89	2,315,221	15.591	-1.87%
2010-08-20	0	21.40	21.35	21.40	20.45	21.55	1,626,000	34,290,030	21.089	15.89	15.85	15.89	15.18	16.00	2,189,965	15.658	4.90%
2010-08-19	0	20.40	20.40	20.50	20.00	20.80	2,210,743	45,134,823	20.416	15.15	15.15	15.22	14.85	15.44	2,977,521	15.159	-0.24%
2010-08-18	0	20.45	20.40	20.60	20.00	21.15	2,879,000	58,725,950	20.398	15.18	15.15	15.30	14.85	15.70	3,877,557	15.145	-2.39%
2010-08-17	0	20.95	20.95	21.00	20.90	21.65	3,031,818	64,156,528	21.161	15.55	15.55	15.59	15.52	16.07	4,083,379	15.712	-1.41%
2010-08-16	0	21.25	21.25	21.30	21.15	23.20	1,996,000	43,486,950	21.787	15.78	15.78	15.81	15.70	17.23	2,688,296	16.176	-3.85%
2010-08-13	0	22.10	22.10	22.15	21.00	22.20	1,987,000	43,222,052	21.752	16.41	16.41	16.45	15.59	16.48	2,676,174	16.151	3.27%
2010-08-12	0	21.40	21.40	21.60	20.95	22.35	2,747,832	59,389,555	21.613	15.89	15.89	16.04	15.55	16.59	3,700,895	16.047	-0.23%
2010-08-11	0	21.45	21.50	21.65	20.95	22.20	6,959,500	148,154,528	21.288	15.93	15.96	16.07	15.55	16.48	9,373,345	15.806	5.93%
2010-08-10	0	20.25	20.10	20.30	20.15	20.75	1,072,000	21,808,301	20.344	15.04	14.92	15.07	14.96	15.41	1,443,814	15.105	-1.70%
2010-08-09	0	20.60	20.50	20.60	20.20	20.80	1,367,800	28,093,520	20.539	15.30	15.22	15.30	15.00	15.44	1,842,210	15.250	0.00%
2010-08-06	0	20.60	20.50	20.65	19.70	20.90	1,467,896	29,944,240	20.399	15.30	15.22	15.33	14.63	15.52	1,977,024	15.146	1.98%
2010-08-05	0	20.20	20.15	20.20	20.00	20.70	870,000	17,619,857	20.253	15.00	14.96	15.00	14.85	15.37	1,171,752	15.037	0.50%
2010-08-04	0	20.10	20.05	20.10	19.98	20.35	551,000	11,068,925	20.089	14.92	14.89	14.92	14.83	15.11	742,110	14.915	0.50%
2010-08-03	0	20.00	20.00	20.10	19.98	20.35	1,247,555	25,052,678	20.081	14.85	14.85	14.92	14.83	15.11	1,680,259	14.910	-0.25%
2010-08-02	0	20.05	20.00	20.15	19.94	21.15	2,475,000	49,974,290	20.192	14.89	14.85	14.96	14.81	15.70	3,333,433	14.992	-3.61%
2010-07-30	0	20.80	20.75	20.80	19.76	20.95	1,604,000	33,105,185	20.639	15.44	15.41	15.44	14.67	15.55	2,160,334	15.324	3.48%
2010-07-29	0	20.10	20.05	20.15	19.10	20.20	1,968,000	38,899,410	19.766	14.92	14.89	14.96	14.18	15.00	2,650,584	14.676	4.91%
2010-07-28	0	19.16	19.10	19.18	18.86	19.28	845,850	16,134,311	19.075	14.23	14.18	14.24	14.00	14.31	1,139,226	14.163	0.31%
2010-07-27	0	19.10	19.10	19.20	18.38	19.26	1,719,745	32,676,932	19.001	14.18	14.18	14.26	13.65	14.30	2,316,224	14.108	2.80%
2010-07-26	0	18.58	18.58	18.62	18.26	19.32	2,411,745	44,740,008	18.551	13.80	13.80	13.82	13.56	14.34	3,248,239	13.774	-0.96%
2010-07-23	0	18.76	18.76	18.80	18.74	19.30	1,801,387	34,253,886	19.015	13.93	13.93	13.96	13.91	14.33	2,426,183	14.118	-0.11%
2010-07-22	0	18.78	18.78	18.80	18.70	19.30	1,540,591	29,017,235	18.835	13.94	13.94	13.96	13.88	14.33	2,074,932	13.985	0.43%
2010-07-21	0	18.70	18.66	18.70	18.38	19.22	1,764,950	33,059,295	18.731	13.88	13.85	13.88	13.65	14.27	2,377,108	13.907	-3.01%
2010-07-20	0	19.28	19.08	19.30	18.48	19.40	1,480,000	28,529,600	19.277	14.31	14.17	14.33	13.72	14.40	1,993,326	14.313	3.66%
2010-07-19	0	18.60	18.52	18.60	18.22	18.60	1,134,000	20,945,057	18.470	13.81	13.75	13.81	13.53	13.81	1,527,319	13.714	0.76%
2010-07-16	0	18.46	18.36	18.46	18.14	18.98	1,245,000	22,777,020	18.295	13.71	13.63	13.71	13.47	14.09	1,676,818	13.583	0.98%
2010-07-15	0	18.28	18.30	18.42	18.28	18.86	1,684,000	31,070,780	18.451	13.57	13.59	13.68	13.57	14.00	2,268,081	13.699	-1.72%
2010-07-14	0	18.60	18.60	18.72	18.26	18.90	1,683,689	31,235,574	18.552	13.81	13.81	13.90	13.56	14.03	2,267,663	13.774	-2.11%
2010-07-13	0	19.00	18.92	19.04	18.92	19.44	4,832,000	92,977,909	19.242	14.11	14.05	14.14	14.05	14.43	6,507,939	14.287	-1.25%
2010-07-12	0	19.24	19.20	19.24	18.30	19.30	4,891,200	92,679,645	18.948	14.29	14.26	14.29	13.59	14.33	6,587,672	14.069	1.80%
2010-07-09	0	18.90	18.90	18.94	17.46	18.96	6,494,000	120,221,440	18.513	14.03	14.03	14.06	12.96	14.08	8,746,390	13.745	7.75%
2010-07-08	0	17.54	17.50	17.58	17.40	17.70	2,548,200	44,760,647	17.566	13.02	12.99	13.05	12.92	13.14	3,432,022	13.042	3.18%
2010-07-07	0	17.00	17.00	17.04	16.20	17.10	1,757,220	29,589,862	16.839	12.62	12.62	12.65	12.03	12.70	2,366,697	12.503	4.29%
2010-07-06	0	16.30	16.30	16.34	16.10	16.32	937,000	15,221,700	16.245	12.10	12.10	12.13	11.95	12.12	1,261,991	12.062	0.00%
2010-07-05	0	16.30	16.26	16.30	16.10	16.32	832,000	13,502,240	16.229	12.10	12.07	12.10	11.95	12.12	1,120,572	12.049	-0.12%
2010-07-02	0	16.32	16.20	16.36	16.08	16.64	1,568,248	25,541,108	16.286	12.12	12.03	12.15	11.94	12.35	2,112,182	12.092	-1.92%
2010-06-30	0	16.64	16.62	16.78	15.90	16.80	1,074,636	17,837,667	16.599	12.35	12.34	12.46	11.81	12.47	1,447,365	12.324	3.48%
2010-06-29	0	16.08	16.08	16.16	16.06	16.62	353,000	5,707,240	16.168	11.94	11.94	12.00	11.92	12.34	475,435	12.004	-4.63%
2010-06-28	0	16.86	16.62	16.88	16.28	16.98	624,000	10,261,560	16.445	12.52	12.34	12.53	12.09	12.61	840,429	12.210	3.56%
2010-06-25	0	16.28	16.28	16.36	16.18	16.70	570,000	9,293,260	16.304	12.09	12.09	12.15	12.01	12.40	767,700	12.105	-0.85%
2010-06-24	0	16.42	16.42	16.44	16.42	16.88	340,000	5,663,900	16.659	12.19	12.19	12.21	12.19	12.53	457,926	12.369	-2.73%
2010-06-23	0	16.88	16.88	16.90	16.60	17.00	1,113,000	18,755,508	16.851	12.53	12.53	12.55	12.33	12.62	1,499,035	12.512	-0.12%
2010-06-22	0	16.90	16.90	17.00	16.54	17.00	446,000	7,497,520	16.811	12.55	12.55	12.62	12.28	12.62	600,691	12.481	0.12%
2010-06-21	0	16.88	16.86	17.04	16.66	17.18	3,470,534	58,529,825	16.865	12.53	12.52	12.65	12.37	12.76	4,674,260	12.522	3.30%
2010-06-18	0	16.34	16.32	16.38	15.82	16.64	2,466,909	40,438,373	16.392	12.13	12.12	12.16	11.75	12.35	3,322,536	12.171	3.42%
2010-06-17	0	15.80	15.76	15.78	15.50	16.12	679,000	10,717,030	15.784	11.73	11.70	11.72	11.51	11.97	914,506	11.719	1.41%
2010-06-15	0	15.58	15.58	15.62	15.56	15.84	1,267,000	19,842,650	15.661	11.57	11.57	11.60	11.55	11.76	1,706,448	11.628	-1.02%
2010-06-14	0	15.74	15.64	15.76	15.20	15.84	1,167,000	17,296,054	14.821	11.69	11.61	11.70	11.29	11.76	1,571,764	11.004	2.47%
2010-06-11	0	15.36	15.20	15.34	15.16	15.70	575,000	8,816,540	15.333	11.40	11.29	11.39	11.26	11.66	774,434	11.384	0.52%
2010-06-10	0	15.28	15.22	15.32	15.00	15.32	899,000	13,590,960	15.118	11.35	11.30	11.37	11.14	11.37	1,210,811	11.225	1.33%
2010-06-09	0	15.08	15.12	15.16	14.60	15.20	1,366,000	20,505,411	15.011	11.20	11.23	11.26	10.84	11.29	1,839,786	11.146	0.40%
2010-06-08	0	15.02	15.02	15.12	14.88	15.38	367,000	5,512,220	15.020	11.15	11.15	11.23	11.05	11.42	494,291	11.152	0.13%
2010-06-07	0	15.00	14.98	15.00	14.84	15.32	2,022,000	30,512,980	15.090	11.14	11.12	11.14	11.02	11.37	2,723,314	11.204	-2.98%
2010-06-04	0	15.46	15.46	15.48	15.40	15.60	591,000	9,156,720	15.494	11.48	11.48	11.49	11.43	11.58	795,983	11.504	1.31%
2010-06-03	0	15.26	15.24	15.30	15.22	15.60	685,000	10,532,910	15.377	11.33	11.32	11.36	11.30	11.58	922,587	11.417	0.53%
2010-06-02	0	15.18	15.16	15.18	15.14	15.72	609,048	9,333,377	15.325	11.27	11.26	11.27	11.24	11.67	820,291	11.378	-2.57%
2010-06-01	0	15.58	15.44	15.58	15.48	16.00	983,000	15,392,500	15.659	11.57	11.46	11.57	11.49	11.88	1,323,945	11.626	-0.64%
2010-05-31	0	15.68	15.62	15.68	15.10	16.00	259,321	4,045,159	15.599	11.64	11.60	11.64	11.21	11.88	349,264	11.582	1.69%
2010-05-28	0	15.42	15.34	15.48	15.32	15.88	726,000	11,300,550	15.565	11.45	11.39	11.49	11.37	11.79	977,807	11.557	-1.66%
2010-05-27	0	15.68	15.50	15.68	14.38	15.80	1,412,000	21,505,040	15.230	11.64	11.51	11.64	10.68	11.73	1,901,741	11.308	7.69%
2010-05-26	0	14.56	14.56	14.60	14.50	14.70	956,568	13,966,653	14.601	10.81	10.81	10.84	10.77	10.91	1,288,346	10.841	-0.27%
2010-05-25	0	14.60	14.60	14.64	14.12	14.92	2,967,000	43,053,000	14.511	10.84	10.84	10.87	10.48	11.08	3,996,079	10.774	-2.80%
2010-05-24	0	15.02	15.02	15.04	14.64	15.20	2,945,200	44,193,600	15.005	11.15	11.15	11.17	10.87	11.29	3,966,718	11.141	-1.83%
2010-05-20	0	15.30	15.30	15.38	14.78	16.00	2,040,000	30,963,720	15.178	11.36	11.36	11.42	10.97	11.88	2,747,557	11.270	-2.67%
2010-05-19	0	15.72	15.62	15.72	15.58	16.38	1,008,900	16,052,386	15.911	11.67	11.60	11.67	11.57	12.16	1,358,829	11.813	-2.48%
2010-05-18	0	16.12	16.12	16.16	16.02	16.70	960,107	15,533,761	16.179	11.97	11.97	12.00	11.89	12.40	1,293,112	12.013	0.75%
2010-05-17	0	16.00	15.98	16.00	15.98	16.78	2,559,000	41,492,252	16.214	11.88	11.86	11.88	11.86	12.46	3,446,568	12.039	-2.78%
2010-05-14	0	16.68	16.66	16.86	16.60	16.90	625,614	10,446,266	16.698	12.22	12.20	12.35	12.16	12.38	853,981	12.232	-2.34%
2010-05-13	0	17.08	17.06	17.10	17.00	17.30	755,236	12,894,042	17.073	12.51	12.50	12.53	12.45	12.67	1,030,919	12.507	1.67%
2010-05-12	0	16.80	16.72	16.82	16.50	16.90	1,363,900	22,812,209	16.726	12.31	12.25	12.32	12.09	12.38	1,861,763	12.253	0.60%
2010-05-11	0	16.70	16.70	16.78	16.20	16.92	2,165,000	35,699,085	16.489	12.23	12.23	12.29	11.87	12.40	2,955,288	12.080	1.58%
2010-05-10	0	16.44	16.44	16.52	15.90	16.80	2,848,000	46,567,100	16.351	12.04	12.04	12.10	11.65	12.31	3,887,603	11.978	-0.48%
2010-05-07	0	16.52	16.52	16.54	16.16	16.78	968,400	16,046,844	16.570	12.10	12.10	12.12	11.84	12.29	1,321,894	12.139	-0.84%
2010-05-06	0	16.66	16.66	16.68	16.50	17.16	1,947,000	32,648,400	16.769	12.20	12.20	12.22	12.09	12.57	2,657,712	12.284	-3.59%
2010-05-05	0	17.28	17.26	17.40	17.24	17.50	3,874,000	67,267,220	17.364	12.66	12.64	12.75	12.63	12.82	5,288,123	12.720	-2.92%
2010-05-04	0	17.80	17.74	17.80	16.78	17.82	4,507,000	78,375,800	17.390	13.04	13.00	13.04	12.29	13.05	6,152,186	12.740	6.21%
2010-05-03	0	16.76	16.76	16.78	16.54	16.94	1,221,000	20,471,940	16.767	12.28	12.28	12.29	12.12	12.41	1,666,701	12.283	0.96%
2010-04-30	0	16.60	16.60	16.62	16.28	16.90	1,485,836	24,622,562	16.572	12.16	12.16	12.18	11.93	12.38	2,028,209	12.140	0.61%
2010-04-29	0	16.50	16.42	16.50	16.40	16.62	2,243,050	36,908,019	16.454	12.09	12.03	12.09	12.01	12.18	3,061,829	12.054	2.36%
2010-04-28	0	16.12	16.10	16.14	16.02	16.44	1,466,000	23,667,980	16.145	11.81	11.79	11.82	11.74	12.04	2,001,133	11.827	-2.07%
2010-04-27	0	16.46	16.46	16.50	16.20	16.60	1,765,377	28,973,236	16.412	12.06	12.06	12.09	11.87	12.16	2,409,791	12.023	0.98%
2010-04-26	0	16.30	16.30	16.32	16.14	16.56	1,995,100	32,436,290	16.258	11.94	11.94	11.96	11.82	12.13	2,723,370	11.910	-0.61%
2010-04-23	0	16.40	16.38	16.40	16.36	16.90	1,950,000	32,163,700	16.494	12.01	12.00	12.01	11.99	12.38	2,661,807	12.083	-3.42%
2010-04-22	0	16.98	16.92	16.98	16.62	17.30	3,864,000	65,730,040	17.011	12.44	12.40	12.44	12.18	12.67	5,274,473	12.462	0.59%
2010-04-21	0	16.88	16.86	16.88	16.18	16.98	5,546,000	91,437,689	16.487	12.37	12.35	12.37	11.85	12.44	7,570,452	12.078	4.07%
2010-04-20	0	16.22	16.22	16.28	15.98	16.50	3,106,000	50,545,420	16.273	11.88	11.88	11.93	11.71	12.09	4,239,780	11.922	2.01%
2010-04-19	0	15.90	15.84	15.86	15.50	16.92	5,417,668	87,477,435	16.147	11.65	11.60	11.62	11.36	12.40	7,395,275	11.829	-7.02%
2010-04-16	0	17.10	16.94	17.12	16.48	17.10	3,552,000	59,943,720	16.876	12.53	12.41	12.54	12.07	12.53	4,848,583	12.363	1.18%
2010-04-15	0	16.90	16.82	16.88	16.46	16.98	1,475,000	24,802,260	16.815	12.38	12.32	12.37	12.06	12.44	2,013,418	12.318	3.17%
2010-04-14	0	16.38	16.36	16.48	16.26	17.10	3,184,852	53,467,026	16.788	12.00	11.99	12.07	11.91	12.53	4,347,416	12.299	-0.12%
2010-04-13	0	16.40	16.40	16.42	15.84	16.74	2,422,000	39,590,500	16.346	12.01	12.01	12.03	11.60	12.26	3,306,101	11.975	-2.38%
2010-04-12	0	16.80	16.80	16.84	15.80	16.92	5,018,000	83,038,851	16.548	12.31	12.31	12.34	11.57	12.40	6,849,716	12.123	4.74%
2010-04-09	0	16.04	16.04	16.10	15.44	16.16	3,525,354	55,625,269	15.779	11.75	11.75	11.79	11.31	11.84	4,812,211	11.559	2.82%
2010-04-08	0	15.60	15.50	15.58	15.28	15.60	2,091,000	32,328,032	15.461	11.43	11.36	11.41	11.19	11.43	2,854,276	11.326	0.39%
2010-04-07	0	15.54	15.48	15.58	14.74	15.58	5,870,000	88,804,080	15.128	11.38	11.34	11.41	10.80	11.41	8,012,721	11.083	3.88%
2010-04-01	0	14.96	14.96	15.00	14.52	15.04	3,102,800	45,788,104	14.757	10.96	10.96	10.99	10.64	11.02	4,235,412	10.811	1.63%
2010-03-31	0	14.72	14.70	14.76	14.68	15.50	2,906,800	43,349,860	14.913	10.78	10.77	10.81	10.75	11.36	3,967,867	10.925	-3.41%
2010-03-30	0	15.24	15.20	15.34	15.20	15.50	2,459,000	37,608,631	15.294	11.16	11.14	11.24	11.14	11.36	3,356,607	11.204	-0.91%
2010-03-29	0	15.38	15.30	15.38	14.68	15.46	3,444,000	51,990,970	15.096	11.27	11.21	11.27	10.75	11.33	4,701,160	11.059	3.78%
2010-03-26	0	14.82	14.70	14.84	14.40	14.84	2,275,100	33,229,900	14.606	10.86	10.77	10.87	10.55	10.87	3,105,578	10.700	1.51%
2010-03-25	0	14.60	14.52	14.60	14.42	14.80	828,010	12,032,886	14.532	10.70	10.64	10.70	10.56	10.84	1,130,258	10.646	-0.68%
2010-03-24	0	14.70	14.66	14.70	14.56	14.98	1,381,000	20,321,780	14.715	10.77	10.74	10.77	10.67	10.97	1,885,105	10.780	-0.81%
2010-03-23	0	14.82	14.76	14.82	14.66	14.86	2,430,000	35,791,575	14.729	10.86	10.81	10.86	10.74	10.89	3,317,021	10.790	-0.27%
2010-03-22	0	14.86	14.84	14.86	14.10	14.92	2,311,000	33,952,760	14.692	10.89	10.87	10.89	10.33	10.93	3,154,582	10.763	4.50%
2010-03-19	0	14.22	14.24	14.30	14.10	14.50	2,579,601	36,693,810	14.225	10.42	10.43	10.48	10.33	10.62	3,521,231	10.421	-1.52%
2010-03-18	0	14.44	14.42	14.48	14.40	14.76	1,774,400	25,744,525	14.509	10.58	10.56	10.61	10.55	10.81	2,422,108	10.629	-1.23%
2010-03-17	0	14.62	14.52	14.66	14.32	14.78	2,981,100	43,383,012	14.553	10.71	10.64	10.74	10.49	10.83	4,069,288	10.661	-0.27%
2010-03-16	0	14.66	14.66	14.72	14.58	15.24	2,127,000	31,409,280	14.767	10.74	10.74	10.78	10.68	11.16	2,903,417	10.818	-2.79%
2010-03-15	0	15.08	15.08	15.18	15.06	15.60	2,231,000	33,897,209	15.194	11.05	11.05	11.12	11.03	11.43	3,045,380	11.131	-2.58%
2010-03-12	0	15.48	15.48	15.60	15.48	15.90	697,000	10,888,613	15.622	11.34	11.34	11.43	11.34	11.65	951,425	11.445	-0.77%
2010-03-11	0	15.60	15.58	15.60	15.56	15.76	667,000	10,406,180	15.601	11.43	11.41	11.43	11.40	11.55	910,474	11.429	0.00%
2010-03-10	0	15.60	15.56	15.58	15.54	15.62	1,260,000	19,643,989	15.590	11.43	11.40	11.41	11.38	11.44	1,719,937	11.421	0.39%
2010-03-09	0	15.54	15.42	15.54	15.38	15.68	1,107,000	17,217,960	15.554	11.38	11.30	11.38	11.27	11.49	1,511,087	11.394	-0.38%
2010-03-08	0	15.60	15.52	15.60	15.34	15.66	897,000	13,975,175	15.580	11.43	11.37	11.43	11.24	11.47	1,224,431	11.414	2.77%
2010-03-05	0	15.18	15.28	15.30	15.02	15.38	643,900	9,740,267	15.127	11.12	11.19	11.21	11.00	11.27	878,942	11.082	0.53%
2010-03-04	0	15.10	15.10	15.12	15.00	15.48	814,000	12,348,819	15.171	11.06	11.06	11.08	10.99	11.34	1,111,134	11.114	-0.40%
2010-03-03	0	15.16	15.12	15.16	15.08	15.36	568,000	8,652,400	15.233	11.11	11.08	11.11	11.05	11.25	775,337	11.160	-1.17%
2010-03-02	0	15.34	15.32	15.36	15.08	15.50	559,300	8,517,482	15.229	11.24	11.22	11.25	11.05	11.36	763,461	11.156	-0.26%
2010-03-01	0	15.38	15.38	15.42	15.30	15.66	306,000	4,720,840	15.428	11.27	11.27	11.30	11.21	11.47	417,699	11.302	0.79%
2010-02-26	0	15.26	15.26	15.28	15.22	15.70	355,000	5,465,020	15.394	11.18	11.18	11.19	11.15	11.50	484,585	11.278	-1.17%
2010-02-25	0	15.44	15.44	15.46	15.34	15.78	1,107,800	17,182,816	15.511	11.31	11.31	11.33	11.24	11.56	1,512,179	11.363	-0.52%
2010-02-24	0	15.52	15.54	15.58	15.00	15.60	1,931,667	29,815,278	15.435	11.37	11.38	11.41	10.99	11.43	2,636,782	11.307	2.51%
2010-02-23	0	15.14	15.04	15.10	14.72	15.20	535,248	8,080,461	15.097	11.09	11.02	11.06	10.78	11.14	730,629	11.060	1.75%
2010-02-22	0	14.88	14.86	14.88	14.86	15.20	186,000	2,795,280	15.028	10.90	10.89	10.90	10.89	11.14	253,895	11.010	0.40%
2010-02-19	0	14.82	14.76	14.82	14.54	15.30	594,000	8,823,340	14.854	10.86	10.81	10.86	10.65	11.21	810,827	10.882	-2.24%
2010-02-18	0	15.16	15.02	15.22	14.90	15.38	804,752	12,112,950	15.052	11.11	11.00	11.15	10.92	11.27	1,098,510	11.027	0.00%
2010-02-17	0	15.16	15.08	15.16	14.20	15.28	790,700	11,869,142	15.011	11.11	11.05	11.11	10.40	11.19	1,079,329	10.997	2.29%
2010-02-12	0	14.82	14.80	14.82	14.50	14.86	1,591,756	23,484,432	14.754	10.86	10.84	10.86	10.62	10.89	2,172,793	10.808	2.35%
2010-02-11	0	14.48	14.46	14.48	14.16	14.54	808,000	11,648,300	14.416	10.61	10.59	10.61	10.37	10.65	1,102,944	10.561	2.70%
2010-02-10	0	14.10	14.10	14.16	13.78	14.78	3,150,000	44,131,760	14.010	10.33	10.33	10.37	10.10	10.83	4,299,842	10.264	0.71%
2010-02-09	0	14.00	13.98	14.00	13.42	14.02	3,933,200	54,252,242	13.793	10.26	10.24	10.26	9.831	10.27	5,368,933	10.105	-0.28%
2010-02-08	0	14.04	14.04	14.06	13.58	14.26	2,335,000	32,517,038	13.926	10.29	10.29	10.30	9.949	10.45	3,187,343	10.202	1.01%
2010-02-05	0	13.90	13.88	13.94	13.84	14.48	2,848,000	40,058,114	14.065	10.18	10.17	10.21	10.14	10.61	3,887,603	10.304	-3.74%
2010-02-04	0	14.44	14.40	14.50	13.92	15.34	4,370,000	64,309,949	14.716	10.58	10.55	10.62	10.20	11.24	5,965,177	10.781	-5.37%
2010-02-03	0	15.26	15.26	15.30	14.76	15.36	4,406,514	65,674,978	14.904	11.18	11.18	11.21	10.81	11.25	6,015,020	10.918	4.09%
2010-02-02	0	14.66	14.66	14.70	14.48	15.10	1,480,740	21,852,712	14.758	10.74	10.74	10.77	10.61	11.06	2,021,253	10.811	0.41%
2010-02-01	0	14.60	14.58	14.68	14.18	14.68	922,597	13,401,984	14.526	10.70	10.68	10.75	10.39	10.75	1,259,372	10.642	2.38%
2010-01-29	0	14.26	14.40	14.48	14.14	14.98	1,755,000	25,442,260	14.497	10.45	10.55	10.61	10.36	10.97	2,395,626	10.620	-2.99%
2010-01-28	0	14.70	14.70	14.80	14.24	14.86	2,831,000	41,611,259	14.698	10.77	10.77	10.84	10.43	10.89	3,864,397	10.768	1.80%
2010-01-27	0	14.44	14.46	14.48	13.96	15.08	3,159,662	45,328,400	14.346	10.58	10.59	10.61	10.23	11.05	4,313,031	10.510	-2.96%
2010-01-26	0	14.88	14.88	14.98	14.82	15.74	6,195,600	93,715,974	15.126	10.90	10.90	10.97	10.86	11.53	8,457,175	11.081	-3.50%
2010-01-25	0	15.42	15.42	15.48	15.10	15.96	847,000	12,999,757	15.348	11.30	11.30	11.34	11.06	11.69	1,156,180	11.244	1.05%
2010-01-22	0	15.26	15.24	15.28	14.86	15.70	2,486,000	37,879,930	15.237	11.18	11.16	11.19	10.89	11.50	3,393,462	11.163	-3.05%
2010-01-21	0	15.74	15.72	15.74	15.52	16.00	2,234,000	35,443,658	15.866	11.53	11.52	11.53	11.37	11.72	3,049,475	11.623	-1.63%
2010-01-20	0	16.00	15.96	16.04	15.88	16.30	3,422,000	54,586,530	15.952	11.72	11.69	11.75	11.63	11.94	4,671,130	11.686	2.56%
2010-01-19	0	15.60	15.60	15.66	15.40	15.70	837,000	13,006,640	15.540	11.43	11.43	11.47	11.28	11.50	1,142,529	11.384	0.26%
2010-01-18	0	15.56	15.56	15.70	15.26	15.74	1,656,000	25,748,020	15.548	11.40	11.40	11.50	11.18	11.53	2,260,488	11.390	1.43%
2010-01-15	0	15.34	15.34	15.40	15.26	16.02	3,152,000	48,835,710	15.494	11.24	11.24	11.28	11.18	11.74	4,302,572	11.350	-1.54%
2010-01-14	0	15.58	15.54	15.56	15.50	16.40	2,083,000	32,726,910	15.711	11.41	11.38	11.40	11.36	12.01	2,843,356	11.510	-1.02%
2010-01-13	0	15.74	15.74	15.80	15.58	16.36	1,369,000	21,581,580	15.764	11.53	11.53	11.57	11.41	11.99	1,868,725	11.549	-2.84%
2010-01-12	0	16.20	16.20	16.30	16.02	16.40	1,855,800	29,781,553	16.048	11.87	11.87	11.94	11.74	12.01	2,533,221	11.756	-0.98%
2010-01-11	0	16.36	16.30	16.44	15.46	16.46	1,537,900	24,815,474	16.136	11.99	11.94	12.04	11.33	12.06	2,099,278	11.821	5.55%
2010-01-08	0	15.50	15.48	15.50	15.32	16.32	2,913,800	45,514,292	15.620	11.36	11.34	11.36	11.22	11.96	3,977,422	11.443	-3.97%
2010-01-07	0	16.14	16.14	16.20	16.08	16.80	2,303,000	37,671,438	16.358	11.82	11.82	11.87	11.78	12.31	3,143,662	11.983	-2.42%
2010-01-06	0	16.54	16.54	16.56	16.02	16.60	2,350,000	38,549,187	16.404	12.12	12.12	12.13	11.74	12.16	3,207,818	12.017	2.73%
2010-01-05	0	16.10	16.10	16.16	15.96	16.28	1,148,380	18,548,786	16.152	11.79	11.79	11.84	11.69	11.93	1,567,572	11.833	0.63%
2010-01-04	0	16.00	15.98	16.02	15.62	16.02	834,000	13,302,320	15.950	11.72	11.71	11.74	11.44	11.74	1,138,434	11.685	0.63%
2009-12-31	0	15.90	15.86	15.96	15.64	15.94	1,199,500	18,987,130	15.829	11.65	11.62	11.69	11.46	11.68	1,637,352	11.596	1.40%
2009-12-30	0	15.68	15.64	15.68	15.20	15.80	2,256,000	35,150,790	15.581	11.49	11.46	11.49	11.14	11.57	3,079,506	11.414	2.89%
2009-12-29	0	15.24	15.22	15.24	15.16	15.38	523,000	7,970,960	15.241	11.16	11.15	11.16	11.11	11.27	713,910	11.165	0.00%
2009-12-28	0	15.24	15.24	15.28	15.02	15.30	1,244,500	18,929,880	15.211	11.16	11.16	11.19	11.00	11.21	1,698,779	11.143	0.93%
2009-12-24	0	15.10	15.10	15.14	15.08	15.40	527,000	7,990,612	15.162	11.06	11.06	11.09	11.05	11.28	719,370	11.108	-1.18%
2009-12-23	0	15.28	15.22	15.32	14.80	15.40	1,527,000	23,057,240	15.100	11.19	11.15	11.22	10.84	11.28	2,084,399	11.062	1.73%
2009-12-22	0	15.02	14.96	15.04	14.80	15.30	442,100	6,639,608	15.018	11.00	10.96	11.02	10.84	11.21	603,479	11.002	0.81%
2009-12-21	0	14.90	14.94	14.98	14.54	15.24	2,629,132	39,224,429	14.919	10.92	10.94	10.97	10.65	11.16	3,588,842	10.930	-0.13%
2009-12-18	0	14.92	14.84	14.86	14.50	15.06	4,011,000	58,954,320	14.698	10.93	10.87	10.89	10.62	11.03	5,475,132	10.768	-3.74%
2009-12-17	0	15.50	15.42	15.50	15.24	15.56	1,374,000	21,291,100	15.496	11.36	11.30	11.36	11.16	11.40	1,875,550	11.352	1.71%
2009-12-16	0	15.24	15.22	15.30	15.00	15.30	2,320,300	35,169,600	15.157	11.16	11.15	11.21	10.99	11.21	3,167,277	11.104	-0.39%
2009-12-15	0	15.30	15.26	15.30	15.02	15.68	2,687,200	41,059,396	15.280	11.21	11.18	11.21	11.00	11.49	3,668,106	11.194	-1.16%
2009-12-14	0	15.48	15.48	15.50	15.12	15.66	1,173,000	18,186,640	15.504	11.34	11.34	11.36	11.08	11.47	1,601,179	11.358	1.84%
2009-12-11	0	15.20	15.22	15.30	15.12	15.84	1,259,000	19,655,520	15.612	11.14	11.15	11.21	11.08	11.60	1,718,572	11.437	-1.94%
2009-12-10	0	15.50	15.48	15.50	15.30	15.66	2,944,000	45,789,600	15.554	11.36	11.34	11.36	11.21	11.47	4,018,646	11.394	0.00%
2009-12-09	0	15.50	15.48	15.50	15.30	15.50	1,079,000	16,626,980	15.410	11.36	11.34	11.36	11.21	11.36	1,472,866	11.289	0.65%
2009-12-08	0	15.40	15.40	15.48	15.02	15.70	2,452,000	38,022,720	15.507	11.28	11.28	11.34	11.00	11.50	3,347,051	11.360	2.67%
2009-12-07	0	15.00	15.00	15.02	14.86	15.36	1,683,200	25,398,577	15.089	10.99	10.99	11.00	10.89	11.25	2,297,617	11.054	-1.96%
2009-12-04	0	15.30	15.28	15.30	15.18	15.68	2,427,850	37,375,938	15.395	11.21	11.19	11.21	11.12	11.49	3,314,086	11.278	-1.42%
2009-12-03	0	15.52	15.50	15.54	15.42	15.70	821,200	12,743,860	15.519	11.37	11.36	11.38	11.30	11.50	1,120,962	11.369	0.65%
2009-12-02	0	15.42	15.42	15.44	15.02	15.70	1,258,300	19,405,764	15.422	11.30	11.30	11.31	11.00	11.50	1,717,616	11.298	-0.26%
2009-12-01	0	15.46	15.44	15.46	15.32	15.78	1,167,000	18,101,945	15.512	11.33	11.31	11.33	11.22	11.56	1,592,989	11.364	-1.02%
2009-11-30	0	15.62	15.60	15.62	14.74	15.74	2,371,000	36,637,160	15.452	11.44	11.43	11.44	10.80	11.53	3,236,484	11.320	6.84%
2009-11-27	0	14.62	14.62	14.64	14.54	15.10	1,112,000	16,416,260	14.763	10.71	10.71	10.73	10.65	11.06	1,517,912	10.815	-3.05%
2009-11-26	0	15.08	15.06	15.10	14.98	15.26	829,000	12,484,740	15.060	11.05	11.03	11.06	10.97	11.18	1,131,609	11.033	0.67%
2009-11-25	0	14.98	14.98	15.00	14.80	15.30	949,000	14,210,212	14.974	10.97	10.97	10.99	10.84	11.21	1,295,413	10.970	0.00%
2009-11-24	0	14.98	14.92	14.98	14.86	15.16	2,653,000	39,787,540	14.997	10.97	10.93	10.97	10.89	11.11	3,621,422	10.987	2.04%
2009-11-23	0	14.68	14.68	14.72	14.68	15.10	884,020	13,074,296	14.790	10.75	10.75	10.78	10.75	11.06	1,206,713	10.835	-0.68%
2009-11-20	0	14.78	14.72	14.78	14.60	14.96	1,660,002	24,634,354	14.840	10.83	10.78	10.83	10.70	10.96	2,265,951	10.872	-1.07%
2009-11-19	0	14.94	14.90	14.96	14.80	15.58	2,227,000	33,717,912	15.141	10.94	10.92	10.96	10.84	11.41	3,039,920	11.092	-2.86%
2009-11-18	0	15.38	15.32	15.34	15.30	15.68	5,312,000	82,379,451	15.508	11.27	11.22	11.24	11.21	11.49	7,251,035	11.361	1.18%
2009-11-17	0	15.20	15.16	15.20	14.66	15.20	6,419,000	95,463,780	14.872	11.14	11.11	11.14	10.74	11.14	8,762,122	10.895	5.41%
2009-11-16	0	14.42	14.40	14.42	14.30	14.50	480,000	6,916,060	14.408	10.56	10.55	10.56	10.48	10.62	655,214	10.555	-0.14%
2009-11-13	0	14.44	14.44	14.54	14.20	14.68	895,711	12,876,576	14.376	10.58	10.58	10.65	10.40	10.75	1,222,672	10.532	-0.82%
2009-11-12	0	14.56	14.54	14.56	13.50	14.90	726,400	10,590,460	14.579	10.67	10.65	10.67	9.890	10.92	991,557	10.681	-1.62%
2009-11-11	0	14.80	14.74	14.84	14.68	14.90	673,032	9,956,608	14.794	10.84	10.80	10.87	10.75	10.92	918,708	10.838	0.00%
2009-11-10	0	14.80	14.80	14.82	14.64	14.98	1,296,000	19,297,400	14.890	10.84	10.84	10.86	10.73	10.97	1,769,078	10.908	-0.40%
2009-11-09	0	14.86	14.82	14.86	14.76	14.92	1,593,835	23,650,082	14.838	10.89	10.86	10.89	10.81	10.93	2,175,631	10.870	0.95%
2009-11-06	0	14.72	14.66	14.72	14.50	14.92	596,000	8,744,540	14.672	10.78	10.74	10.78	10.62	10.93	813,557	10.749	0.41%
2009-11-05	0	14.66	14.64	14.68	14.20	14.78	1,129,615	16,475,844	14.585	10.74	10.73	10.75	10.40	10.83	1,541,957	10.685	1.81%
2009-11-04	0	14.40	14.30	14.40	14.10	15.00	2,097,000	30,576,620	14.581	10.55	10.48	10.55	10.33	10.99	2,862,466	10.682	2.13%
2009-11-03	0	14.10	14.12	14.26	14.06	14.60	2,927,000	42,002,080	14.350	10.33	10.34	10.45	10.30	10.70	3,995,440	10.513	-1.95%
2009-11-02	0	14.38	14.36	14.40	13.82	14.50	1,719,000	24,418,600	14.205	10.53	10.52	10.55	10.12	10.62	2,346,485	10.406	1.27%
2009-10-30	0	14.20	14.10	14.14	13.80	14.20	1,554,000	21,661,548	13.939	10.40	10.33	10.36	10.11	10.40	2,121,255	10.212	3.65%
2009-10-29	0	13.70	13.68	13.82	13.46	14.20	2,611,000	35,882,590	13.743	10.04	10.02	10.12	9.861	10.40	3,564,091	10.068	-4.46%
2009-10-28	0	14.34	14.34	14.44	13.90	14.50	3,423,000	48,797,860	14.256	10.51	10.51	10.58	10.18	10.62	4,672,495	10.444	3.17%
2009-10-27	0	13.90	13.88	13.90	13.74	14.06	1,051,000	14,631,520	13.922	10.18	10.17	10.18	10.07	10.30	1,434,646	10.199	-0.43%
2009-10-23	0	13.96	13.94	14.00	13.20	14.00	1,036,325	14,372,066	13.868	10.23	10.21	10.26	9.670	10.26	1,414,614	10.160	1.31%
2009-10-22	0	13.78	13.76	13.78	13.20	13.86	3,096,338	42,623,344	13.766	10.10	10.08	10.10	9.670	10.15	4,226,592	10.085	3.45%
2009-10-21	0	13.32	13.48	13.50	13.28	13.50	3,204,000	42,716,420	13.332	9.758	9.875	9.890	9.729	9.890	4,373,553	9.7670	-0.75%
2009-10-20	0	13.42	13.40	13.42	13.30	13.80	2,561,000	34,743,260	13.566	9.831	9.817	9.831	9.743	10.11	3,495,840	9.9385	-3.17%
2009-10-19	0	13.86	13.84	13.88	13.72	14.30	1,052,042	14,583,263	13.862	10.15	10.14	10.17	10.05	10.48	1,436,068	10.155	-0.29%
2009-10-16	0	13.90	13.74	13.90	13.66	13.96	766,000	10,556,060	13.781	10.18	10.07	10.18	10.01	10.23	1,045,612	10.096	-0.43%
2009-10-15	0	13.96	13.88	13.98	13.90	14.32	1,314,000	18,495,660	14.076	10.23	10.17	10.24	10.18	10.49	1,793,648	10.312	-0.29%
2009-10-14	0	14.00	13.98	14.00	13.72	14.08	1,010,000	14,117,678	13.978	10.26	10.24	10.26	10.05	10.31	1,378,679	10.240	2.04%
2009-10-13	0	13.72	13.72	13.76	13.70	14.00	1,647,000	22,749,620	13.813	10.05	10.05	10.08	10.04	10.26	2,248,203	10.119	-1.29%
2009-10-12	0	13.90	13.84	13.90	13.82	14.00	1,053,000	14,660,120	13.922	10.18	10.14	10.18	10.12	10.26	1,437,376	10.199	-0.71%
2009-10-09	0	14.00	14.00	14.02	13.64	14.24	1,791,000	25,022,887	13.971	10.26	10.26	10.27	9.992	10.43	2,444,767	10.235	0.57%
2009-10-08	0	13.92	13.90	13.94	13.50	13.98	1,277,000	17,586,262	13.772	10.20	10.18	10.21	9.890	10.24	1,743,142	10.089	1.90%
2009-10-07	0	13.66	13.64	13.70	13.60	13.98	1,095,500	15,033,950	13.723	10.01	9.992	10.04	9.963	10.24	1,495,389	10.054	-2.43%
2009-10-06	0	14.00	13.94	13.98	13.52	14.00	3,279,000	45,447,965	13.860	10.26	10.21	10.24	9.905	10.26	4,475,931	10.154	3.55%
2009-10-05	0	13.52	13.52	13.60	13.08	13.68	1,878,000	25,484,360	13.570	9.905	9.905	9.963	9.582	10.02	2,563,525	9.9411	2.27%
2009-10-02	0	13.22	13.16	13.22	13.14	13.44	1,552,480	20,492,324	13.200	9.685	9.641	9.685	9.626	9.846	2,119,180	9.6699	-1.93%
2009-09-30	0	13.48	13.44	13.60	13.06	13.54	1,173,000	15,623,440	13.319	9.875	9.846	9.963	9.568	9.919	1,601,179	9.7575	1.97%
2009-09-29	0	13.22	13.20	13.22	13.12	13.50	2,449,000	32,474,680	13.260	9.685	9.670	9.685	9.612	9.890	3,342,956	9.7144	0.76%
2009-09-28	0	13.12	13.12	13.14	12.56	13.14	3,144,300	40,851,084	12.992	9.612	9.612	9.626	9.201	9.626	4,292,061	9.5178	2.18%
2009-09-25	0	12.84	12.78	12.84	12.34	13.10	1,973,000	25,244,760	12.795	9.406	9.362	9.406	9.040	9.597	2,693,202	9.3735	-1.23%
2009-09-24	0	13.00	12.96	13.00	12.84	13.20	1,597,648	20,706,810	12.961	9.524	9.494	9.524	9.406	9.670	2,180,836	9.4949	-0.15%
2009-09-23	0	13.02	13.00	13.02	12.72	13.20	1,157,730	15,019,666	12.973	9.538	9.524	9.538	9.318	9.670	1,580,335	9.5041	0.15%
2009-09-22	0	13.00	12.92	13.12	12.62	13.24	1,926,000	24,973,136	12.966	9.524	9.465	9.612	9.245	9.699	2,629,046	9.4989	0.78%
2009-09-21	0	12.90	12.90	12.94	12.70	13.38	1,184,000	15,339,600	12.956	9.450	9.450	9.480	9.304	9.802	1,616,194	9.4912	-1.98%
2009-09-18	0	13.16	13.12	13.18	12.84	13.56	2,840,800	37,109,056	13.063	9.641	9.612	9.655	9.406	9.934	3,877,775	9.5697	-2.08%
2009-09-17	0	13.44	13.42	13.44	13.38	13.90	1,391,366	18,829,189	13.533	9.846	9.831	9.846	9.802	10.18	1,899,255	9.9140	-0.59%
2009-09-16	0	13.52	13.52	13.60	13.24	13.80	1,822,300	24,717,940	13.564	9.905	9.905	9.963	9.699	10.11	2,487,493	9.9369	0.45%
2009-09-15	0	13.46	13.46	13.54	13.12	13.90	674,000	9,178,780	13.618	9.861	9.861	9.919	9.612	10.18	920,030	9.9766	1.97%
2009-09-14	0	13.20	13.16	13.20	13.06	13.76	1,014,000	13,635,260	13.447	9.670	9.641	9.670	9.568	10.08	1,384,140	9.8511	-4.35%
2009-09-11	0	13.80	13.72	13.78	13.36	13.86	2,945,093	40,533,734	13.763	10.11	10.05	10.10	9.787	10.15	4,020,138	10.083	2.99%
2009-09-10	0	13.40	13.38	13.40	13.04	13.60	1,730,120	23,167,717	13.391	9.817	9.802	9.817	9.553	9.963	2,361,664	9.8099	2.92%
2009-09-09	0	13.02	13.02	13.04	12.90	13.20	1,466,325	19,118,706	13.039	9.538	9.538	9.553	9.450	9.670	2,001,576	9.5518	-0.31%
2009-09-08	0	13.06	13.08	13.10	13.02	13.16	721,000	9,444,240	13.099	9.568	9.582	9.597	9.538	9.641	984,186	9.5960	-0.15%
2009-09-07	0	13.08	13.06	13.08	12.50	13.30	2,096,354	27,124,256	12.939	9.582	9.568	9.582	9.157	9.743	2,861,584	9.4788	5.48%
2009-09-04	0	12.40	12.32	12.38	12.22	12.70	3,147,200	38,767,876	12.318	9.084	9.025	9.069	8.952	9.304	4,296,020	9.0241	0.81%
2009-09-03	0	12.30	12.26	12.30	12.04	12.40	814,000	9,984,770	12.266	9.011	8.981	9.011	8.820	9.084	1,111,134	8.9861	0.49%
2009-09-02	0	12.24	12.24	12.28	12.10	12.50	634,400	7,777,400	12.259	8.967	8.967	8.996	8.864	9.157	865,974	8.9811	-0.16%
2009-09-01	0	12.26	12.22	12.30	11.94	12.70	3,342,100	40,468,340	12.109	8.981	8.952	9.011	8.747	9.304	4,562,064	8.8706	-7.12%
2009-08-31	0	13.20	13.18	13.20	11.90	13.32	2,133,000	25,968,080	12.174	9.670	9.655	9.670	8.718	9.758	2,911,607	8.9188	9.82%
2009-08-28	0	12.02	12.02	12.04	11.98	12.30	356,000	4,298,820	12.075	8.806	8.806	8.820	8.776	9.011	485,950	8.8462	-1.80%
2009-08-27	0	12.24	12.22	12.24	12.20	12.46	740,922	9,140,328	12.336	8.967	8.952	8.967	8.938	9.128	1,011,380	9.0375	-1.29%
2009-08-26	0	12.40	12.38	12.40	12.14	12.44	235,000	2,883,100	12.269	9.084	9.069	9.084	8.894	9.113	320,782	8.9877	1.64%
2009-08-25	0	12.20	12.10	12.22	12.00	12.40	3,139,500	38,486,180	12.259	8.938	8.864	8.952	8.791	9.084	4,285,509	8.9805	-2.40%
2009-08-24	0	12.50	12.50	12.56	12.00	12.72	3,041,000	37,399,240	12.298	9.157	9.157	9.201	8.791	9.318	4,151,054	9.0096	3.82%
2009-08-21	0	12.04	12.04	12.06	11.56	12.18	3,445,000	40,842,160	11.855	8.820	8.820	8.835	8.469	8.923	4,702,525	8.6852	3.61%
2009-08-20	0	11.62	11.60	11.62	11.46	12.18	3,657,235	42,687,159	11.672	8.513	8.498	8.513	8.395	8.923	4,992,232	8.5507	-1.69%
2009-08-19	0	11.82	11.70	11.84	11.56	12.16	721,000	8,575,860	11.894	8.659	8.571	8.674	8.469	8.908	984,186	8.7137	-0.67%
2009-08-18	0	11.90	11.90	11.94	11.42	11.98	2,033,700	23,798,206	11.702	8.718	8.718	8.747	8.366	8.776	2,776,060	8.5727	0.85%
2009-08-17	0	11.80	11.74	11.80	11.32	11.96	2,786,000	32,693,560	11.735	8.645	8.601	8.645	8.293	8.762	3,802,971	8.5968	-2.48%
2009-08-14	0	12.10	12.08	12.10	11.90	12.76	2,546,000	30,781,820	12.090	8.864	8.850	8.864	8.718	9.348	3,475,364	8.8571	-3.82%
2009-08-13	0	12.58	12.54	12.62	12.30	12.98	2,156,898	27,062,867	12.547	9.216	9.187	9.245	9.011	9.509	2,944,229	9.1918	-0.63%
2009-08-12	0	12.66	12.66	12.76	12.30	13.00	1,462,000	18,628,595	12.742	9.275	9.275	9.348	9.011	9.524	1,995,673	9.3345	-3.06%
2009-08-11	0	13.06	13.06	13.10	12.90	13.32	1,088,000	14,216,820	13.067	9.568	9.568	9.597	9.450	9.758	1,485,152	9.5726	-0.76%
2009-08-10	0	13.16	13.14	13.16	13.12	13.80	2,752,000	36,893,700	13.406	9.641	9.626	9.641	9.612	10.11	3,756,560	9.8211	-0.75%
2009-08-07	0	13.26	13.24	13.32	13.18	13.94	2,068,000	27,758,620	13.423	9.714	9.699	9.758	9.655	10.21	2,822,880	9.8334	-4.88%
2009-08-06	0	13.94	13.84	13.94	13.00	14.00	4,293,000	58,388,040	13.601	10.21	10.14	10.21	9.524	10.26	5,860,070	9.9637	2.95%
2009-08-05	0	13.54	13.48	13.50	12.62	14.00	9,571,900	126,817,624	13.249	9.919	9.875	9.890	9.245	10.26	13,065,922	9.7060	7.12%
2009-08-04	0	12.64	12.62	12.64	12.26	12.88	4,028,000	50,562,175	12.553	9.260	9.245	9.260	8.981	9.436	5,498,337	9.1959	3.10%
2009-08-03	0	12.26	12.18	12.26	11.70	12.30	1,248,500	15,046,760	12.052	8.981	8.923	8.981	8.571	9.011	1,704,239	8.8290	2.34%
2009-07-31	0	11.98	11.82	11.98	11.62	12.10	2,104,000	24,832,000	11.802	8.776	8.659	8.776	8.513	8.864	2,872,021	8.6462	1.53%
2009-07-30	0	11.80	11.76	11.80	11.32	12.18	2,477,000	28,834,168	11.641	8.645	8.615	8.645	8.293	8.923	3,381,177	8.5278	-0.67%
2009-07-29	0	11.88	11.88	11.90	11.60	12.60	2,860,500	34,347,120	12.007	8.703	8.703	8.718	8.498	9.231	3,904,666	8.7964	-5.71%
2009-07-28	0	12.60	12.58	12.62	12.30	12.88	3,007,000	37,678,930	12.530	9.231	9.216	9.245	9.011	9.436	4,104,643	9.1796	-0.16%
2009-07-27	0	12.62	12.58	12.70	12.20	12.72	5,948,000	74,916,300	12.595	9.245	9.216	9.304	8.938	9.318	8,119,193	9.2271	4.47%
2009-07-24	0	12.08	12.06	12.08	11.58	12.36	4,731,205	56,903,553	12.027	8.850	8.835	8.850	8.483	9.055	6,458,233	8.8110	3.96%
2009-07-23	0	11.62	11.56	11.62	11.52	12.18	5,151,300	60,843,950	11.811	8.513	8.469	8.513	8.439	8.923	7,031,675	8.6528	-3.65%
2009-07-22	0	12.06	12.06	12.18	12.00	12.76	1,666,675	20,268,016	12.161	8.835	8.835	8.923	8.791	9.348	2,275,060	8.9088	-2.58%
2009-07-21	0	12.38	12.32	12.40	12.22	13.00	2,820,400	35,050,906	12.428	9.069	9.025	9.084	8.952	9.524	3,849,928	9.1043	-1.59%
2009-07-20	0	12.58	12.58	12.60	12.00	12.70	5,194,000	64,986,200	12.512	9.216	9.216	9.231	8.791	9.304	7,089,961	9.1659	5.18%
2009-07-17	0	11.96	11.96	12.00	11.92	12.06	1,270,068	15,217,229	11.981	8.762	8.762	8.791	8.732	8.835	1,733,680	8.7774	-0.17%
2009-07-16	0	11.98	11.94	11.98	11.92	12.10	3,652,500	43,787,288	11.988	8.776	8.747	8.776	8.732	8.864	4,985,769	8.7825	1.35%
2009-07-15	0	11.82	11.84	11.86	11.40	11.92	2,174,900	25,577,968	11.761	8.659	8.674	8.688	8.351	8.732	2,968,802	8.6156	3.32%
2009-07-14	0	11.44	11.40	11.44	11.22	11.60	805,959	9,171,700	11.380	8.381	8.351	8.381	8.220	8.498	1,100,158	8.3367	0.53%
2009-07-13	0	11.38	11.26	11.38	10.94	11.40	2,372,800	26,535,496	11.183	8.337	8.249	8.337	8.014	8.351	3,238,941	8.1926	1.61%
2009-07-10	0	11.20	11.06	11.20	10.80	11.20	685,000	7,625,320	11.132	8.205	8.102	8.205	7.912	8.205	935,045	8.1550	0.72%
2009-07-09	0	11.12	11.10	11.12	10.72	11.26	896,000	9,950,240	11.105	8.146	8.132	8.146	7.853	8.249	1,223,066	8.1355	2.96%
2009-07-08	0	10.80	10.80	10.90	10.50	11.08	3,530,000	38,414,985	10.882	7.912	7.912	7.985	7.692	8.117	4,818,553	7.9723	-2.70%
2009-07-07	0	11.10	11.08	11.10	11.00	11.28	591,000	6,571,320	11.119	8.132	8.117	8.132	8.058	8.264	806,732	8.1456	-1.60%
2009-07-06	0	11.28	11.20	11.28	11.00	11.38	1,028,000	11,499,640	11.186	8.264	8.205	8.264	8.058	8.337	1,403,250	8.1950	-0.88%
2009-07-03	0	11.38	11.38	11.44	10.54	11.40	1,697,000	18,879,330	11.125	8.337	8.337	8.381	7.721	8.351	2,316,454	8.1501	2.89%
2009-07-02	0	11.06	11.02	11.04	10.88	11.38	2,142,467	23,647,587	11.038	8.102	8.073	8.088	7.971	8.337	2,924,530	8.0859	0.73%
2009-06-30	0	10.98	10.92	11.02	10.88	11.72	3,377,600	37,208,058	11.016	8.044	8.000	8.073	7.971	8.586	4,610,522	8.0702	-4.36%
2009-06-29	0	11.48	11.48	11.50	10.50	11.90	2,377,000	27,542,536	11.587	8.410	8.410	8.425	7.692	8.718	3,244,674	8.4885	-3.53%
2009-06-26	0	11.90	11.80	11.90	11.68	12.00	1,104,600	13,087,200	11.848	8.718	8.645	8.718	8.557	8.791	1,507,811	8.6796	1.88%
2009-06-25	0	11.68	11.66	11.70	11.64	12.18	3,023,445	35,769,888	11.831	8.557	8.542	8.571	8.527	8.923	4,127,091	8.6671	-0.34%
2009-06-24	0	11.72	11.72	11.74	11.00	11.88	4,498,000	52,358,032	11.640	8.586	8.586	8.601	8.058	8.703	6,139,901	8.5275	5.78%
2009-06-23	0	11.08	11.06	11.10	10.94	11.60	2,725,000	30,329,899	11.130	8.117	8.102	8.132	8.014	8.498	3,719,704	8.1538	-3.48%
2009-06-22	0	11.48	11.44	11.48	11.34	11.66	1,902,333	21,817,696	11.469	8.410	8.381	8.410	8.308	8.542	2,596,740	8.4020	-1.37%
2009-06-19	0	11.64	11.62	11.74	11.32	11.88	5,253,000	61,267,840	11.663	8.527	8.513	8.601	8.293	8.703	7,170,498	8.5444	3.01%
2009-06-18	0	11.30	11.24	11.30	10.90	11.48	4,458,000	50,115,300	11.242	8.278	8.234	8.278	7.985	8.410	6,085,300	8.2355	1.44%
2009-06-17	0	11.14	11.06	11.14	10.28	11.52	10,195,000	113,232,040	11.107	8.161	8.102	8.161	7.531	8.439	13,916,472	8.1365	7.12%
2009-06-16	0	10.40	10.58	10.64	9.900	10.70	4,296,000	43,983,588	10.238	7.619	7.751	7.795	7.253	7.839	5,864,165	7.5004	0.00%
2009-06-15	0	10.40	10.40	10.42	10.38	10.76	1,539,000	16,225,971	10.543	7.619	7.619	7.634	7.604	7.883	2,100,780	7.7238	-1.14%
2009-06-12	0	10.52	10.50	10.54	10.50	10.76	1,583,000	16,843,590	10.640	7.707	7.692	7.721	7.692	7.883	2,160,841	7.7949	-0.19%
2009-06-11	0	10.54	10.52	10.54	10.50	10.76	1,225,000	13,047,800	10.651	7.721	7.707	7.721	7.692	7.883	1,672,161	7.8030	0.00%
2009-06-10	0	10.54	10.52	10.54	10.22	10.68	2,149,900	22,641,823	10.532	7.721	7.707	7.721	7.487	7.824	2,934,676	7.7153	2.93%
2009-06-09	0	10.24	10.22	10.24	10.22	10.60	1,030,000	10,675,620	10.365	7.502	7.487	7.502	7.487	7.765	1,405,980	7.5930	-1.54%
2009-06-08	0	10.40	10.40	10.42	10.32	10.62	1,955,000	20,467,120	10.469	7.619	7.619	7.634	7.560	7.780	2,668,632	7.6695	-2.80%
2009-06-05	0	10.70	10.70	10.74	10.40	10.80	3,250,000	34,712,640	10.681	7.839	7.839	7.868	7.619	7.912	4,436,345	7.8246	1.13%
2009-06-04	0	10.58	10.52	10.58	10.12	10.74	5,452,000	56,649,704	10.391	7.751	7.707	7.751	7.414	7.868	7,442,139	7.6120	0.95%
2009-06-03	0	10.48	10.42	10.46	10.28	11.16	4,632,000	49,413,860	10.668	7.677	7.634	7.663	7.531	8.176	6,322,815	7.8152	-3.50%
2009-06-02	0	10.86	10.72	10.86	10.32	11.52	4,343,000	47,611,760	10.963	7.956	7.853	7.956	7.560	8.439	5,928,322	8.0312	-3.89%
2009-06-01	0	11.30	11.28	11.36	11.20	11.46	3,896,000	44,045,400	11.305	8.278	8.264	8.322	8.205	8.395	5,318,154	8.2821	-0.18%
2009-05-29	0	11.32	11.32	11.34	11.30	11.80	3,419,900	39,270,452	11.483	8.293	8.293	8.308	8.278	8.645	4,668,263	8.4122	-1.57%
2009-05-27	0	11.50	11.48	11.50	11.38	11.56	4,329,000	49,706,640	11.482	8.425	8.410	8.425	8.337	8.469	5,909,211	8.4117	2.13%
2009-05-26	0	11.26	11.24	11.28	11.02	11.36	1,234,000	13,865,480	11.236	8.249	8.234	8.264	8.073	8.322	1,684,446	8.2315	1.81%
2009-05-25	0	11.06	11.06	11.08	10.96	11.20	1,471,000	16,345,000	11.111	8.102	8.102	8.117	8.029	8.205	2,007,958	8.1401	-1.25%
2009-05-22	0	11.20	11.14	11.20	11.00	11.58	4,643,500	52,382,800	11.281	8.205	8.161	8.205	8.058	8.483	6,338,513	8.2642	0.72%
2009-05-21	0	11.12	11.10	11.12	11.02	11.26	742,000	8,256,160	11.127	8.146	8.132	8.146	8.073	8.249	1,012,852	8.1514	-0.04%
2009-05-20	0	11.30	11.30	11.40	10.96	11.50	3,529,000	39,378,940	11.159	8.149	8.149	8.221	7.904	8.293	4,893,425	8.0473	-0.70%
2009-05-19	0	11.38	11.30	11.38	11.18	11.50	2,289,000	25,921,520	11.324	8.207	8.149	8.207	8.063	8.293	3,174,001	8.1668	3.08%
2009-05-18	0	11.04	11.20	11.22	10.50	11.24	2,470,034	27,288,909	11.048	7.962	8.077	8.092	7.572	8.106	3,425,029	7.9675	3.95%
2009-05-15	0	10.62	10.60	10.70	10.60	10.92	1,691,900	18,189,180	10.751	7.659	7.644	7.717	7.644	7.875	2,346,043	7.7531	0.00%
2009-05-14	0	10.62	10.62	10.68	10.34	10.74	1,528,100	16,107,970	10.541	7.659	7.659	7.702	7.457	7.745	2,118,913	7.6020	1.53%
2009-05-13	0	10.46	10.40	10.44	10.34	10.90	862,587	9,210,378	10.678	7.543	7.500	7.529	7.457	7.861	1,196,091	7.7004	0.00%
2009-05-12	0	10.46	10.46	10.48	10.14	10.48	3,401,800	35,054,936	10.305	7.543	7.543	7.558	7.313	7.558	4,717,046	7.4315	-0.38%
2009-05-11	0	10.50	10.50	10.56	10.10	11.20	3,252,068	34,860,318	10.719	7.572	7.572	7.616	7.284	8.077	4,509,422	7.7306	-5.58%
2009-05-08	0	11.12	11.08	11.18	10.78	11.24	1,675,400	18,625,580	11.117	8.019	7.991	8.063	7.774	8.106	2,323,164	8.0173	-0.71%
2009-05-07	0	11.20	11.12	11.22	11.02	11.46	3,926,000	44,190,298	11.256	8.077	8.019	8.092	7.947	8.265	5,443,918	8.1174	1.63%
2009-05-06	0	11.02	11.00	11.04	10.60	11.12	2,434,616	26,666,968	10.953	7.947	7.933	7.962	7.644	8.019	3,375,917	7.8992	0.00%
2009-05-05	0	11.02	11.02	11.14	10.58	11.28	3,398,034	37,340,364	10.989	7.947	7.947	8.034	7.630	8.135	4,711,824	7.9248	1.29%
2009-05-04	0	10.88	10.84	10.88	10.20	11.10	6,629,752	71,832,715	10.835	7.846	7.818	7.846	7.356	8.005	9,193,028	7.8138	1.87%
2009-04-30	0	10.68	10.66	10.68	10.22	10.80	2,704,000	28,559,440	10.562	7.702	7.688	7.702	7.370	7.789	3,749,454	7.6170	3.89%
2009-04-29	0	10.28	10.28	10.30	10.16	10.50	3,836,000	39,699,000	10.349	7.414	7.414	7.428	7.327	7.572	5,319,121	7.4635	2.59%
2009-04-28	0	10.02	10.00	10.02	9.830	10.30	5,762,298	58,146,924	10.091	7.226	7.212	7.226	7.089	7.428	7,990,188	7.2773	-1.18%
2009-04-27	0	10.14	10.12	10.16	9.720	10.30	4,525,900	45,228,334	9.9932	7.313	7.298	7.327	7.010	7.428	6,275,759	7.2068	-0.59%
2009-04-24	0	10.20	10.14	10.20	9.860	10.60	9,613,868	97,724,362	10.165	7.356	7.313	7.356	7.111	7.644	13,330,899	7.3307	-3.41%
2009-04-23	0	10.56	10.56	10.62	8.840	12.00	27,768,352	279,296,225	10.058	7.616	7.616	7.659	6.375	8.654	38,504,492	7.2536	19.59%
2009-04-22	0	8.830	8.830	8.850	8.310	9.000	15,178,000	132,895,900	8.7558	6.368	6.368	6.382	5.993	6.491	21,046,304	6.3145	10.10%
2009-04-21	0	8.020	7.990	8.010	7.850	8.030	2,186,000	17,337,366	7.9311	5.784	5.762	5.777	5.661	5.791	3,031,178	5.7197	-0.37%
2009-04-20	0	8.050	8.050	8.080	7.800	8.140	4,168,000	33,385,340	8.0099	5.805	5.805	5.827	5.625	5.870	5,779,483	5.7765	2.81%
2009-04-17	0	7.830	7.790	7.820	7.780	7.940	2,232,445	17,577,374	7.8736	5.647	5.618	5.640	5.611	5.726	3,095,580	5.6782	0.90%
2009-04-16	0	7.760	7.750	7.790	7.520	8.180	5,740,000	44,838,940	7.8117	5.596	5.589	5.618	5.423	5.899	7,959,269	5.6335	-2.02%
2009-04-15	0	7.920	7.900	7.920	7.800	8.060	4,304,000	34,046,620	7.9105	5.712	5.697	5.712	5.625	5.813	5,968,065	5.7048	-1.61%
2009-04-14	0	8.050	8.050	8.100	7.870	8.110	3,027,000	24,274,420	8.0193	5.805	5.805	5.841	5.676	5.849	4,197,336	5.7833	1.13%
2009-04-09	0	7.960	7.860	7.980	7.470	7.980	2,398,000	18,484,640	7.7084	5.741	5.668	5.755	5.387	5.755	3,325,144	5.5590	5.85%
2009-04-08	0	7.520	7.500	7.550	7.490	7.990	2,005,000	15,229,530	7.5958	5.423	5.409	5.445	5.402	5.762	2,780,198	5.4779	-6.00%
2009-04-07	0	8.000	7.870	8.000	7.520	8.030	1,993,000	15,429,130	7.7417	5.769	5.676	5.769	5.423	5.791	2,763,558	5.5831	-0.37%
2009-04-06	0	8.030	8.030	8.040	7.930	8.140	3,170,410	25,428,092	8.0204	5.791	5.791	5.798	5.719	5.870	4,396,193	5.7841	1.39%
2009-04-03	0	7.920	7.900	7.920	7.780	8.370	2,446,470	19,401,295	7.9303	5.712	5.697	5.712	5.611	6.036	3,392,354	5.7191	-5.15%
2009-04-02	0	8.350	8.260	8.350	8.120	8.390	1,860,000	15,382,300	8.2701	6.022	5.957	6.022	5.856	6.051	2,579,136	5.9641	3.34%
2009-04-01	0	8.080	8.040	8.080	7.800	8.100	1,404,455	11,193,090	7.9697	5.827	5.798	5.827	5.625	5.841	1,947,463	5.7475	2.54%
2009-03-31	0	7.880	7.870	7.880	7.750	7.930	1,755,704	13,802,203	7.8613	5.683	5.676	5.683	5.589	5.719	2,434,516	5.6694	1.94%
2009-03-30	0	7.730	7.710	7.770	7.710	7.980	1,096,000	8,540,340	7.7923	5.575	5.560	5.604	5.560	5.755	1,519,749	5.6196	-2.15%
2009-03-27	0	7.900	7.880	7.900	7.860	8.000	1,750,000	13,826,090	7.9006	5.697	5.683	5.697	5.668	5.769	2,426,606	5.6977	0.51%
2009-03-26	0	7.860	7.850	7.880	7.810	7.900	2,130,000	16,745,570	7.8618	5.668	5.661	5.683	5.632	5.697	2,953,527	5.6697	0.13%
2009-03-25	0	7.850	7.830	7.870	7.800	8.100	4,081,000	32,104,000	7.8667	5.661	5.647	5.676	5.625	5.841	5,658,846	5.6732	-0.88%
2009-03-24	0	7.920	7.920	7.930	7.850	8.380	7,690,863	61,967,462	8.0573	5.712	5.712	5.719	5.661	6.043	10,664,399	5.8107	-4.35%
2009-03-23	0	8.280	8.270	8.280	7.900	8.350	1,290,000	10,673,280	8.2739	5.971	5.964	5.971	5.697	6.022	1,788,756	5.9669	4.55%
2009-03-20	0	7.920	7.900	7.920	7.780	8.250	2,507,000	19,865,180	7.9239	5.712	5.697	5.712	5.611	5.950	3,476,287	5.7145	-4.00%
2009-03-19	0	8.250	8.200	8.250	8.200	8.400	3,781,000	31,478,960	8.3256	5.950	5.914	5.950	5.914	6.058	5,242,857	6.0042	-2.37%
2009-03-18	0	8.450	8.360	8.460	8.200	8.450	1,877,500	15,658,660	8.3402	6.094	6.029	6.101	5.914	6.094	2,603,402	6.0147	3.17%
2009-03-17	0	8.190	8.170	8.190	7.860	8.260	4,686,000	37,939,510	8.0964	5.906	5.892	5.906	5.668	5.957	6,497,759	5.8389	3.67%
2009-03-16	0	7.900	7.900	7.910	7.660	7.950	2,083,000	16,441,960	7.8934	5.697	5.697	5.704	5.524	5.733	2,888,355	5.6925	3.95%
2009-03-13	0	7.600	7.600	7.610	7.380	7.780	2,801,000	21,222,870	7.5769	5.481	5.481	5.488	5.322	5.611	3,883,957	5.4642	3.68%
2009-03-12	0	7.330	7.330	7.380	7.120	7.400	1,166,000	8,510,650	7.2990	5.286	5.286	5.322	5.135	5.337	1,616,813	5.2638	-1.08%
2009-03-11	0	7.410	7.380	7.410	7.230	7.460	2,110,700	15,627,295	7.4038	5.344	5.322	5.344	5.214	5.380	2,926,765	5.3394	2.21%
2009-03-10	0	7.250	7.250	7.280	7.000	7.280	856,000	6,131,900	7.1634	5.228	5.228	5.250	5.048	5.250	1,186,957	5.1661	2.11%
2009-03-09	0	7.100	6.830	7.100	6.800	7.440	2,874,000	20,318,330	7.0697	5.120	4.926	5.120	4.904	5.366	3,985,181	5.0985	-4.44%
2009-03-06	0	7.430	7.400	7.450	7.280	7.610	2,179,000	16,245,450	7.4555	5.358	5.337	5.373	5.250	5.488	3,021,472	5.3767	0.41%
2009-03-05	0	7.400	7.400	7.460	7.250	7.500	1,635,000	12,137,300	7.4234	5.337	5.337	5.380	5.228	5.409	2,267,144	5.3536	0.14%
2009-03-04	0	7.390	7.190	7.400	6.850	7.500	1,044,634	7,572,498	7.2489	5.329	5.185	5.337	4.940	5.409	1,448,523	5.2277	6.79%
2009-03-03	0	6.920	6.750	6.920	6.550	6.940	1,071,000	7,257,480	6.7764	4.991	4.868	4.991	4.724	5.005	1,485,083	4.8869	0.14%
2009-03-02	0	6.910	6.910	6.970	6.890	7.080	1,144,284	7,956,735	6.9535	4.983	4.983	5.027	4.969	5.106	1,586,701	5.0146	-2.40%
2009-02-27	0	7.080	7.080	7.200	7.060	7.350	1,167,000	8,384,030	7.1843	5.106	5.106	5.192	5.091	5.301	1,618,200	5.1811	-1.67%
2009-02-26	0	7.200	7.180	7.260	7.100	7.400	1,838,000	13,308,690	7.2409	5.192	5.178	5.236	5.120	5.337	2,548,630	5.2219	1.41%
2009-02-25	0	7.100	7.070	7.100	7.050	7.200	1,935,000	13,774,140	7.1184	5.120	5.099	5.120	5.084	5.192	2,683,133	5.1336	1.43%
2009-02-24	0	7.000	7.000	7.090	6.900	7.200	917,800	6,437,204	7.0137	5.048	5.048	5.113	4.976	5.192	1,272,651	5.0581	-2.10%
2009-02-23	0	7.150	7.150	7.200	7.000	7.210	1,404,500	10,008,775	7.1262	5.156	5.156	5.192	5.048	5.200	1,947,525	5.1392	0.00%
2009-02-20	0	7.150	7.150	7.230	7.150	7.480	806,000	5,876,490	7.2909	5.156	5.156	5.214	5.156	5.394	1,117,626	5.2580	-1.38%
2009-02-19	0	7.250	7.250	7.300	7.100	7.400	1,133,000	8,191,340	7.2298	5.228	5.228	5.265	5.120	5.337	1,571,054	5.2139	-2.03%
2009-02-18	0	7.400	7.280	7.400	7.200	7.410	1,053,000	7,687,150	7.3002	5.337	5.250	5.337	5.192	5.344	1,460,124	5.2647	2.21%
2009-02-17	0	7.240	7.150	7.240	7.120	7.440	1,818,000	13,123,824	7.2188	5.221	5.156	5.221	5.135	5.366	2,520,897	5.2060	-2.69%
2009-02-16	0	7.440	7.450	7.490	7.300	7.790	2,474,000	18,470,936	7.4660	5.366	5.373	5.402	5.265	5.618	3,430,528	5.3843	-0.67%
2009-02-13	0	7.490	7.450	7.490	7.290	7.630	1,858,000	13,877,030	7.4688	5.402	5.373	5.402	5.257	5.503	2,576,363	5.3863	2.74%
2009-02-12	0	7.290	7.290	7.300	7.150	7.780	4,308,056	31,284,138	7.2618	5.257	5.257	5.265	5.156	5.611	5,973,689	5.2370	-6.30%
2009-02-11	0	7.780	7.760	7.790	7.360	7.840	5,382,000	41,667,714	7.7421	5.611	5.596	5.618	5.308	5.654	7,462,855	5.5833	0.91%
2009-02-10	0	7.710	7.710	7.750	7.060	7.750	4,841,000	36,585,790	7.5575	5.560	5.560	5.589	5.091	5.589	6,712,687	5.4502	6.79%
2009-02-09	0	7.220	7.100	7.210	6.900	7.220	2,509,000	17,728,925	7.0661	5.207	5.120	5.200	4.976	5.207	3,479,060	5.0959	3.74%
2009-02-06	0	6.960	6.900	6.960	6.650	7.010	3,840,000	26,372,300	6.8678	5.019	4.976	5.019	4.796	5.055	5,324,668	4.9529	4.66%
2009-02-05	0	6.650	6.600	6.650	6.300	6.750	6,428,500	41,359,640	6.4338	4.796	4.760	4.796	4.543	4.868	8,913,965	4.6399	5.56%
2009-02-04	0	6.300	6.230	6.300	6.090	6.320	2,243,000	13,927,620	6.2094	4.543	4.493	4.543	4.392	4.558	3,110,216	4.4780	5.00%
2009-02-03	0	6.000	6.000	6.020	5.870	6.130	2,432,914	14,652,949	6.0228	4.327	4.327	4.341	4.233	4.421	3,373,557	4.3435	0.50%
2009-02-02	0	5.970	5.900	5.960	5.850	6.380	1,720,000	10,228,880	5.9470	4.305	4.255	4.298	4.219	4.601	2,385,007	4.2888	-4.02%
2009-01-30	0	6.220	6.210	6.220	6.130	6.550	4,248,000	26,428,650	6.2214	4.486	4.478	4.486	4.421	4.724	5,890,414	4.4867	-5.04%
2009-01-29	0	6.550	6.540	6.550	6.180	6.710	2,865,089	18,649,109	6.5091	4.724	4.716	4.724	4.457	4.839	3,972,825	4.6942	7.55%
2009-01-23	0	6.090	6.030	6.090	5.730	6.090	1,299,000	7,749,610	5.9658	4.392	4.349	4.392	4.132	4.392	1,801,235	4.3024	2.87%
2009-01-22	0	5.920	5.910	5.920	5.600	6.040	1,872,000	11,138,950	5.9503	4.269	4.262	4.269	4.039	4.356	2,595,776	4.2912	3.86%
2009-01-21	0	5.700	5.670	5.700	5.580	5.780	1,617,000	9,200,580	5.6899	4.111	4.089	4.111	4.024	4.168	2,242,184	4.1034	2.15%
2009-01-20	0	5.580	5.560	5.580	5.560	5.680	914,000	5,102,980	5.5831	4.024	4.010	4.024	4.010	4.096	1,267,382	4.0264	-2.96%
2009-01-19	0	5.750	5.720	5.750	5.660	5.890	776,000	4,477,190	5.7696	4.147	4.125	4.147	4.082	4.248	1,076,027	4.1609	0.70%
2009-01-16	0	5.710	5.660	5.710	5.650	5.850	1,107,000	6,323,810	5.7126	4.118	4.082	4.118	4.075	4.219	1,535,002	4.1197	1.78%
2009-01-15	0	5.610	5.610	5.630	5.600	5.700	1,416,000	7,983,420	5.6380	4.046	4.046	4.060	4.039	4.111	1,963,471	4.0660	-2.94%
2009-01-14	0	5.780	5.780	5.800	5.760	5.980	1,394,646	8,120,337	5.8225	4.168	4.168	4.183	4.154	4.313	1,933,861	4.1990	-1.37%
2009-01-13	0	5.860	5.810	5.940	5.800	6.000	1,669,000	9,825,870	5.8873	4.226	4.190	4.284	4.183	4.327	2,314,289	4.2457	1.03%
2009-01-12	0	5.800	5.810	6.000	5.800	6.150	1,703,000	10,281,450	6.0373	4.183	4.190	4.327	4.183	4.435	2,361,435	4.3539	-4.13%
2009-01-09	0	6.050	5.990	6.100	5.800	6.100	2,703,000	16,213,300	5.9983	4.363	4.320	4.399	4.183	4.399	3,748,067	4.3258	2.89%
2009-01-08	0	5.880	5.870	5.880	5.730	6.030	1,970,471	11,605,172	5.8895	4.240	4.233	4.240	4.132	4.349	2,732,319	4.2474	-5.01%
2009-01-07	0	6.190	6.160	6.190	6.150	6.550	1,626,676	10,210,008	6.2766	4.464	4.442	4.464	4.435	4.724	2,255,601	4.5265	-4.77%
2009-01-06	0	6.500	6.500	6.550	6.330	6.660	5,012,800	32,108,554	6.4053	4.688	4.688	4.724	4.565	4.803	6,950,910	4.6193	-1.52%
2009-01-05	0	6.600	6.600	6.650	6.490	6.750	561,687	3,683,503	6.5579	4.760	4.760	4.796	4.680	4.868	778,853	4.7294	4.43%
2009-01-02	0	6.320	6.320	6.350	6.250	6.380	788,000	4,966,640	6.3028	4.558	4.558	4.579	4.507	4.601	1,092,666	4.5454	1.12%
2008-12-31	0	6.250	6.230	6.250	6.160	6.290	438,100	2,730,467	6.2325	4.507	4.493	4.507	4.442	4.536	607,484	4.4947	0.81%
2008-12-30	0	6.200	6.200	6.220	6.090	6.250	240,000	1,478,260	6.1594	4.471	4.471	4.486	4.392	4.507	332,792	4.4420	0.81%
2008-12-29	0	6.150	6.130	6.200	5.800	6.250	1,155,800	7,029,620	6.0820	4.435	4.421	4.471	4.183	4.507	1,602,670	4.3862	-1.60%
2008-12-24	0	6.250	6.210	6.250	6.210	6.330	1,285,000	8,043,340	6.2594	4.507	4.478	4.507	4.478	4.565	1,781,822	4.5141	-0.32%
2008-12-23	0	6.270	6.270	6.300	6.220	6.550	778,000	4,897,260	6.2947	4.522	4.522	4.543	4.486	4.724	1,078,800	4.5395	-4.27%
2008-12-22	0	6.550	6.550	6.660	6.550	7.000	1,892,584	12,654,894	6.6866	4.724	4.724	4.803	4.724	5.048	2,624,318	4.8222	-4.38%
2008-12-19	0	6.850	6.800	6.850	6.700	7.050	934,000	6,395,106	6.8470	4.940	4.904	4.940	4.832	5.084	1,295,115	4.9379	-2.14%
2008-12-18	0	7.000	6.940	7.000	6.600	7.050	2,105,000	14,611,684	6.9414	5.048	5.005	5.048	4.760	5.084	2,918,861	5.0060	6.87%
2008-12-17	0	6.550	6.540	6.550	6.350	6.690	1,816,000	11,795,490	6.4953	4.724	4.716	4.724	4.579	4.825	2,518,124	4.6842	0.00%
2008-12-16	0	6.550	6.530	6.550	6.500	6.580	860,000	5,630,260	6.5468	4.724	4.709	4.724	4.688	4.745	1,192,504	4.7214	0.15%
2008-12-15	0	6.540	6.470	6.540	6.210	6.600	1,078,000	7,015,840	6.5082	4.716	4.666	4.716	4.478	4.760	1,494,790	4.6935	5.31%
2008-12-12	0	6.210	6.190	6.210	6.050	6.460	881,000	5,463,680	6.2017	4.478	4.464	4.478	4.363	4.659	1,221,623	4.4725	-4.46%
2008-12-11	0	6.500	6.490	6.500	6.450	7.050	5,403,000	36,312,780	6.7209	4.688	4.680	4.688	4.652	5.084	7,491,974	4.8469	-2.84%
2008-12-10	0	6.690	6.690	6.710	6.500	6.860	3,207,000	21,380,590	6.6669	4.825	4.825	4.839	4.688	4.947	4,446,930	4.8079	-1.18%
2008-12-09	0	6.770	6.600	6.770	6.580	6.980	1,269,000	8,625,490	6.7971	4.882	4.760	4.882	4.745	5.034	1,759,636	4.9019	-0.44%
2008-12-08	0	6.800	6.760	6.820	6.700	7.110	3,893,067	26,700,614	6.8585	4.904	4.875	4.918	4.832	5.128	5,398,252	4.9462	3.03%
2008-12-05	0	6.600	6.600	6.660	6.090	6.800	2,568,000	16,595,900	6.4626	4.760	4.760	4.803	4.392	4.904	3,560,872	4.6606	8.02%
2008-12-04	0	6.110	6.110	6.190	6.100	6.500	2,392,000	15,246,980	6.3742	4.406	4.406	4.464	4.399	4.688	3,316,824	4.5969	-1.45%
2008-12-03	0	6.200	6.200	6.210	5.800	6.250	2,232,000	13,571,570	6.0805	4.471	4.471	4.478	4.183	4.507	3,094,963	4.3851	7.27%
2008-12-02	0	5.780	5.720	5.780	5.600	5.850	2,069,000	11,829,100	5.7173	4.168	4.125	4.168	4.039	4.219	2,868,942	4.1232	-3.67%
2008-12-01	0	6.000	5.990	6.000	5.880	6.470	4,549,774	27,971,098	6.1478	4.327	4.320	4.327	4.240	4.666	6,308,863	4.4336	-4.76%
2008-11-28	0	6.300	6.220	6.300	6.010	6.480	2,957,000	18,550,560	6.2734	4.543	4.486	4.543	4.334	4.673	4,100,272	4.5242	0.00%
2008-11-27	0	6.300	6.220	6.300	6.060	6.420	2,540,000	15,871,280	6.2485	4.543	4.486	4.543	4.370	4.630	3,522,046	4.5063	5.00%
2008-11-26	0	6.000	6.000	6.010	5.760	6.030	1,807,000	10,677,710	5.9091	4.327	4.327	4.334	4.154	4.349	2,505,644	4.2615	4.17%
2008-11-25	0	5.760	5.740	5.780	5.550	5.760	6,633,000	37,516,370	5.6560	4.154	4.140	4.168	4.003	4.154	9,197,532	4.0790	5.49%
2008-11-24	0	5.460	5.430	5.480	5.240	5.670	3,840,000	21,090,310	5.4923	3.938	3.916	3.952	3.779	4.089	5,324,668	3.9609	5.20%
2008-11-21	0	5.190	5.140	5.190	4.550	5.220	7,988,000	39,629,770	4.9612	3.743	3.707	3.743	3.281	3.765	11,076,418	3.5779	0.97%
2008-11-20	0	5.140	5.000	5.140	4.860	5.230	1,914,000	9,681,640	5.0583	3.707	3.606	3.707	3.505	3.772	2,654,014	3.6479	-3.75%
2008-11-19	0	5.340	5.290	5.340	5.200	5.460	1,471,000	7,807,490	5.3076	3.851	3.815	3.851	3.750	3.938	2,039,736	3.8277	1.91%
2008-11-18	0	5.240	5.220	5.240	5.200	5.540	2,070,200	11,236,392	5.4277	3.779	3.765	3.779	3.750	3.995	2,870,606	3.9143	-5.76%
2008-11-17	0	5.560	5.540	5.560	5.480	5.660	3,122,538	17,349,688	5.5563	4.010	3.995	4.010	3.952	4.082	4,329,812	4.0070	0.00%
2008-11-14	0	5.560	5.510	5.560	5.510	5.780	2,567,000	14,465,160	5.6350	4.010	3.974	4.010	3.974	4.168	3,559,485	4.0638	0.91%
2008-11-13	0	5.510	5.510	5.550	4.960	5.810	4,762,000	26,137,600	5.4888	3.974	3.974	4.003	3.577	4.190	6,603,143	3.9584	3.96%
2008-11-12	0	5.300	5.160	5.300	5.000	5.400	1,224,000	6,356,430	5.1932	3.822	3.721	3.822	3.606	3.894	1,697,238	3.7452	2.32%
2008-11-11	0	5.180	5.130	5.180	5.140	5.490	5,391,000	28,471,560	5.2813	3.736	3.700	3.736	3.707	3.959	7,475,334	3.8087	-4.95%
2008-11-10	0	5.450	5.450	5.490	4.960	5.700	13,050,000	67,584,850	5.1789	3.930	3.930	3.959	3.577	4.111	18,095,551	3.7349	11.68%
2008-11-07	0	4.880	4.800	4.880	4.620	4.980	1,929,500	9,402,130	4.8728	3.519	3.462	3.519	3.332	3.591	2,675,507	3.5141	-0.41%
2008-11-06	0	4.900	4.740	4.900	4.540	5.100	3,097,000	14,904,600	4.8126	3.534	3.418	3.534	3.274	3.678	4,294,400	3.4707	-1.80%
2008-11-05	0	4.990	4.950	4.990	4.890	5.180	3,072,000	15,419,570	5.0194	3.599	3.570	3.599	3.527	3.736	4,259,734	3.6198	4.18%
2008-11-04	0	4.790	4.700	4.790	4.500	5.000	2,983,000	14,104,960	4.7284	3.454	3.390	3.454	3.245	3.606	4,136,324	3.4100	6.44%
2008-11-03	0	4.500	4.480	4.500	4.200	4.500	9,231,032	38,721,421	4.1947	3.245	3.231	3.245	3.029	3.245	12,800,047	3.0251	10.02%
2008-10-31	0	4.090	4.000	4.090	3.800	4.200	1,918,000	7,656,100	3.9917	2.950	2.885	2.950	2.740	3.029	2,659,561	2.8787	3.28%
2008-10-30	0	3.960	3.960	4.000	3.200	4.060	12,394,000	44,867,620	3.6201	2.856	2.856	2.885	2.308	2.928	17,185,920	2.6107	24.53%
2008-10-29	0	3.180	3.080	3.180	3.050	3.500	6,185,344	20,119,997	3.2529	2.293	2.221	2.293	2.200	2.524	8,576,797	2.3459	1.92%
2008-10-28	0	3.120	3.100	3.120	3.020	3.430	5,539,500	17,418,350	3.1444	2.250	2.236	2.250	2.178	2.474	7,681,249	2.2676	-1.89%
2008-10-27	0	3.180	3.180	3.210	3.160	3.520	6,417,400	21,084,276	3.2855	2.293	2.293	2.315	2.279	2.539	8,898,574	2.3694	-9.66%
2008-10-24	0	3.520	3.520	3.560	3.360	3.900	2,761,640	9,823,230	3.5570	2.539	2.539	2.567	2.423	2.813	3,829,379	2.5652	-9.28%
2008-10-23	0	3.880	3.800	3.890	3.700	4.500	3,802,000	14,915,340	3.9230	2.798	2.740	2.805	2.668	3.245	5,271,976	2.8292	-15.65%
2008-10-22	0	4.600	4.500	4.600	4.600	5.100	821,000	3,977,770	4.8450	3.317	3.245	3.317	3.317	3.678	1,138,425	3.4941	-9.98%
2008-10-21	0	5.110	5.110	5.150	5.030	5.160	1,559,700	7,936,160	5.0883	3.685	3.685	3.714	3.627	3.721	2,162,730	3.6695	0.79%
2008-10-20	0	5.070	5.070	5.100	4.850	5.210	2,271,000	11,611,960	5.1131	3.656	3.656	3.678	3.498	3.757	3,149,042	3.6875	3.68%
2008-10-17	0	4.890	4.890	4.900	4.600	4.950	2,053,000	10,017,330	4.8794	3.527	3.527	3.534	3.317	3.570	2,846,756	3.5189	1.87%
2008-10-16	0	4.800	4.800	4.820	4.740	4.880	10,198,000	51,068,500	5.0077	3.462	3.462	3.476	3.418	3.519	14,140,876	3.6114	-4.76%
2008-10-15	0	5.040	5.030	5.040	4.980	5.110	2,142,000	10,804,940	5.0443	3.635	3.627	3.635	3.591	3.685	2,970,166	3.6378	-4.73%
2008-10-14	0	5.290	5.290	5.300	5.080	5.420	3,115,000	16,450,980	5.2812	3.815	3.815	3.822	3.664	3.909	4,319,359	3.8087	5.80%
2008-10-13	0	5.000	4.940	5.000	4.510	5.050	1,485,000	7,082,180	4.7691	3.606	3.563	3.606	3.252	3.642	2,059,149	3.4394	8.46%
2008-10-10	0	4.610	4.600	4.610	4.570	4.760	1,586,000	7,347,890	4.6330	3.325	3.317	3.325	3.296	3.433	2,199,199	3.3412	-6.49%
2008-10-09	0	4.930	4.900	4.930	4.800	5.040	1,084,000	5,313,160	4.9014	3.555	3.534	3.555	3.462	3.635	1,503,109	3.5348	2.71%
2008-10-08	0	4.800	4.800	4.820	4.700	4.950	1,418,000	6,797,570	4.7938	3.462	3.462	3.476	3.390	3.570	1,966,245	3.4571	-5.70%
2008-10-06	0	5.090	5.090	5.100	5.090	5.270	1,813,000	9,253,230	5.1038	3.671	3.671	3.678	3.671	3.801	2,513,964	3.6807	-3.42%
2008-10-03	0	5.270	5.250	5.270	5.050	5.390	1,839,000	9,603,897	5.2223	3.801	3.786	3.801	3.642	3.887	2,550,017	3.7662	1.35%
2008-10-02	0	5.200	5.180	5.200	5.060	5.460	3,276,000	17,009,640	5.1922	3.750	3.736	3.750	3.649	3.938	4,542,607	3.7445	-4.76%
2008-09-30	0	5.460	5.290	5.440	4.820	5.460	2,243,000	11,476,470	5.1166	3.938	3.815	3.923	3.476	3.938	3,110,216	3.6899	4.00%
2008-09-29	0	5.250	5.230	5.250	5.250	5.490	1,515,000	8,270,139	5.4588	3.786	3.772	3.786	3.786	3.959	2,100,748	3.9368	-4.37%
2008-09-26	0	5.490	5.410	5.490	5.470	5.800	799,000	4,545,120	5.6885	3.959	3.902	3.959	3.945	4.183	1,107,919	4.1024	-3.68%
2008-09-25	0	5.700	5.600	5.700	5.670	5.780	6,310,000	35,980,900	5.7022	4.111	4.039	4.111	4.089	4.168	8,749,650	4.1123	0.00%
2008-09-24	0	5.700	5.700	5.750	5.370	5.840	1,633,000	9,396,840	5.7543	4.111	4.111	4.147	3.873	4.212	2,264,370	4.1499	0.00%
2008-09-23	0	5.700	5.570	5.700	5.470	5.800	1,812,000	10,325,880	5.6986	4.111	4.017	4.111	3.945	4.183	2,512,578	4.1097	0.88%
2008-09-22	0	5.650	5.640	5.650	5.600	5.880	2,924,000	16,691,790	5.7085	4.075	4.067	4.075	4.039	4.240	4,054,513	4.1168	2.73%
2008-09-19	0	5.500	5.500	5.690	4.760	5.690	3,049,000	16,491,950	5.4090	3.966	3.966	4.103	3.433	4.103	4,227,842	3.9008	12.24%
2008-09-18	0	4.900	4.900	4.920	4.200	5.000	5,171,034	24,432,098	4.7248	3.534	3.534	3.548	3.029	3.606	7,170,323	3.4074	-2.00%
2008-09-17	0	5.000	5.000	5.150	4.680	5.600	4,493,032	23,791,298	5.2952	3.606	3.606	3.714	3.375	4.039	6,230,183	3.8187	-6.54%
2008-09-16	0	5.350	5.340	5.440	4.880	5.700	2,889,000	15,274,330	5.2871	3.858	3.851	3.923	3.519	4.111	4,005,981	3.8129	-3.25%
2008-09-12	0	5.530	5.500	5.530	5.490	5.600	2,821,000	15,562,690	5.5167	3.988	3.966	3.988	3.959	4.039	3,911,690	3.9785	0.55%
2008-09-11	0	5.500	5.490	5.500	5.340	5.660	7,828,998	43,141,929	5.5105	3.966	3.959	3.966	3.851	4.082	10,855,941	3.9740	-2.83%
2008-09-10	0	5.660	5.500	5.660	5.480	5.690	1,558,000	8,662,810	5.5602	4.082	3.966	4.082	3.952	4.103	2,160,373	4.0099	-0.88%
2008-09-09	0	5.710	5.700	5.750	5.700	5.850	473,000	2,740,280	5.7934	4.118	4.111	4.147	4.111	4.219	655,877	4.1780	-2.73%
2008-09-08	0	5.870	5.890	5.900	5.860	6.140	828,000	4,966,720	5.9985	4.233	4.248	4.255	4.226	4.428	1,148,132	4.3259	-2.17%
2008-09-05	0	6.000	6.000	6.130	5.800	6.130	3,178,000	19,023,860	5.9861	4.327	4.327	4.421	4.183	4.421	4,406,717	4.3170	-0.83%
2008-09-04	0	6.050	6.050	6.080	6.050	6.300	1,353,000	8,355,930	6.1759	4.363	4.363	4.385	4.363	4.543	1,876,113	4.4539	-4.12%
2008-09-03	0	6.310	6.310	6.360	6.310	6.570	671,000	4,295,080	6.4010	4.551	4.551	4.587	4.551	4.738	930,430	4.6162	-1.10%
2008-09-02	0	6.380	6.370	6.380	6.280	6.590	1,053,000	6,712,450	6.3746	4.601	4.594	4.601	4.529	4.753	1,460,124	4.5972	-0.31%
2008-09-01	0	6.400	6.400	6.490	6.350	6.590	646,000	4,178,919	6.4689	4.615	4.615	4.680	4.579	4.753	895,764	4.6652	-1.54%
2008-08-29	0	6.500	6.450	6.500	6.270	6.600	1,670,000	10,802,610	6.4686	4.688	4.652	4.688	4.522	4.760	2,315,676	4.6650	2.69%
2008-08-28	0	6.330	6.320	6.330	6.180	6.370	1,692,000	10,632,920	6.2842	4.565	4.558	4.565	4.457	4.594	2,346,182	4.5320	0.16%
2008-08-27	0	6.320	6.290	6.320	6.230	6.380	2,697,000	16,959,550	6.2883	4.558	4.536	4.558	4.493	4.601	3,739,747	4.5349	1.44%
2008-08-26	0	6.230	6.230	6.250	6.150	6.400	2,622,000	16,359,810	6.2394	4.493	4.493	4.507	4.435	4.615	3,635,750	4.4997	-4.15%
2008-08-25	0	6.500	6.460	6.500	6.200	6.550	4,089,000	26,206,860	6.4091	4.688	4.659	4.688	4.471	4.724	5,669,939	4.6221	3.17%
2008-08-21	0	6.300	6.280	6.300	6.110	6.360	6,501,000	40,850,050	6.2837	4.543	4.529	4.543	4.406	4.587	9,014,496	4.5316	0.16%
2008-08-20	0	6.290	6.200	6.290	5.800	6.380	9,493,000	58,014,000	6.1112	4.536	4.471	4.536	4.183	4.601	13,163,300	4.4073	3.97%
2008-08-19	0	6.050	6.050	6.060	6.010	6.200	985,000	6,049,300	6.1414	4.363	4.363	4.370	4.334	4.471	1,365,833	4.4290	-2.42%
2008-08-18	0	6.200	6.120	6.200	6.060	6.460	3,412,000	21,270,600	6.2341	4.471	4.414	4.471	4.370	4.659	4,731,189	4.4958	-1.74%
2008-08-15	0	6.310	6.260	6.310	6.250	6.330	416,000	2,622,380	6.3038	4.551	4.515	4.551	4.507	4.565	576,839	4.5461	0.00%
2008-08-14	0	6.310	6.260	6.310	6.210	6.340	2,076,000	13,078,860	6.3000	4.551	4.515	4.551	4.478	4.572	2,878,649	4.5434	0.80%
2008-08-13	0	6.260	6.260	6.300	6.240	6.350	2,471,000	15,558,700	6.2965	4.515	4.515	4.543	4.500	4.579	3,426,368	4.5409	-0.95%
2008-08-12	0	6.320	6.280	6.320	6.130	6.470	2,645,000	16,811,480	6.3559	4.558	4.529	4.558	4.421	4.666	3,667,642	4.5837	-0.32%
2008-08-11	0	6.340	6.340	6.410	6.340	6.710	1,837,000	12,026,480	6.5468	4.572	4.572	4.623	4.572	4.839	2,547,243	4.7214	-2.76%
2008-08-08	0	6.520	6.520	6.630	6.520	6.890	3,610,000	24,295,460	6.7300	4.702	4.702	4.781	4.702	4.969	5,005,742	4.8535	-3.69%
2008-08-07	0	6.770	6.770	6.820	6.750	7.000	3,657,000	25,075,840	6.8569	4.882	4.882	4.918	4.868	5.048	5,070,914	4.9450	-0.73%
2008-08-05	0	6.820	6.800	6.820	6.760	7.050	4,177,098	28,730,256	6.8780	4.918	4.904	4.918	4.875	5.084	5,792,099	4.9602	0.00%
2008-08-04	0	6.820	6.820	6.840	6.780	7.260	1,887,000	13,026,820	6.9035	4.918	4.918	4.933	4.890	5.236	2,616,575	4.9786	-6.06%
2008-08-01	0	7.260	7.260	7.300	7.100	7.320	1,655,000	12,002,830	7.2525	5.236	5.236	5.265	5.120	5.279	2,294,876	5.2303	-1.22%
2008-07-31	0	7.350	7.310	7.350	7.100	7.470	5,829,000	42,689,790	7.3237	5.301	5.272	5.301	5.120	5.387	8,082,679	5.2816	3.81%
2008-07-30	0	7.080	7.050	7.080	6.900	7.130	3,043,000	21,529,770	7.0752	5.106	5.084	5.106	4.976	5.142	4,219,522	5.1024	2.91%
2008-07-29	0	6.880	6.870	6.890	6.530	6.900	2,721,000	18,435,140	6.7751	4.962	4.954	4.969	4.709	4.976	3,773,026	4.8860	2.23%
2008-07-28	0	6.730	6.730	6.740	6.230	6.750	2,191,600	14,517,550	6.6242	4.853	4.853	4.861	4.493	4.868	3,038,943	4.7772	8.03%
2008-07-25	0	6.230	6.200	6.240	6.170	6.250	817,000	5,068,990	6.2044	4.493	4.471	4.500	4.450	4.507	1,132,879	4.4744	-2.20%
2008-07-24	0	6.370	6.350	6.370	6.210	6.370	591,000	3,720,250	6.2948	4.594	4.579	4.594	4.478	4.594	819,500	4.5397	1.11%
2008-07-23	0	6.300	6.300	6.340	6.280	6.390	1,610,000	10,180,120	6.3231	4.543	4.543	4.572	4.529	4.608	2,232,478	4.5600	0.64%
2008-07-22	0	6.260	6.260	6.280	6.200	6.340	1,655,000	10,409,080	6.2895	4.515	4.515	4.529	4.471	4.572	2,294,876	4.5358	0.32%
2008-07-21	0	6.240	6.230	6.280	6.180	6.400	2,057,000	12,755,580	6.2011	4.500	4.493	4.529	4.457	4.615	2,852,303	4.4720	1.46%
2008-07-18	0	6.150	6.120	6.150	5.940	6.150	2,755,000	16,508,900	5.9923	4.435	4.414	4.435	4.284	4.435	3,820,172	4.3215	3.89%
2008-07-17	0	5.920	5.890	5.920	5.810	6.030	1,781,000	10,517,500	5.9054	4.269	4.248	4.269	4.190	4.349	2,469,592	4.2588	0.51%
2008-07-16	0	5.890	5.840	5.890	5.770	5.980	903,000	5,325,150	5.8972	4.248	4.212	4.248	4.161	4.313	1,252,129	4.2529	1.73%
2008-07-15	0	5.790	5.770	5.790	5.770	6.040	1,871,000	10,994,450	5.8762	4.176	4.161	4.176	4.161	4.356	2,594,389	4.2378	-5.08%
2008-07-14	0	6.100	6.100	6.150	6.080	6.340	655,000	4,022,540	6.1413	4.399	4.399	4.435	4.385	4.572	908,244	4.4289	-3.79%
2008-07-11	0	6.340	6.340	6.350	6.180	6.350	1,811,000	11,351,050	6.2678	4.572	4.572	4.579	4.457	4.579	2,511,191	4.5202	2.42%
2008-07-10	0	6.190	6.150	6.190	6.020	6.230	986,000	6,048,550	6.1344	4.464	4.435	4.464	4.341	4.493	1,367,219	4.4240	1.48%
2008-07-09	0	6.100	6.060	6.100	5.970	6.150	1,558,000	9,419,840	6.0461	4.399	4.370	4.399	4.305	4.435	2,160,373	4.3603	3.74%
2008-07-08	0	5.880	5.850	5.860	5.840	6.000	1,647,000	9,729,800	5.9076	4.240	4.219	4.226	4.212	4.327	2,283,783	4.2604	-2.00%
2008-07-07	0	6.000	6.000	6.010	5.700	6.080	1,588,000	9,496,790	5.9803	4.327	4.327	4.334	4.111	4.385	2,201,972	4.3129	2.56%
2008-07-04	0	5.850	5.850	5.930	5.850	6.000	525,400	3,116,934	5.9325	4.219	4.219	4.277	4.219	4.327	728,537	4.2783	-1.68%
2008-07-03	0	5.950	5.920	5.990	5.900	6.380	2,968,000	17,992,450	6.0621	4.291	4.269	4.320	4.255	4.601	4,115,525	4.3718	-6.30%
2008-07-02	0	6.350	6.330	6.350	6.330	6.500	437,000	2,803,220	6.4147	4.579	4.565	4.579	4.565	4.688	605,958	4.6261	-1.85%
2008-06-30	0	6.470	6.460	6.470	6.430	6.510	321,000	2,076,200	6.4679	4.666	4.659	4.666	4.637	4.695	445,109	4.6645	-0.46%
2008-06-27	0	6.500	6.500	6.540	6.330	6.630	400,000	2,617,590	6.5440	4.688	4.688	4.716	4.565	4.781	554,653	4.7193	-1.81%
2008-06-26	0	6.620	6.610	6.620	6.540	6.940	980,000	6,587,030	6.7215	4.774	4.767	4.774	4.716	5.005	1,358,900	4.8473	1.22%
2008-06-25	0	6.540	6.500	6.540	6.500	6.570	162,000	1,058,400	6.5333	4.716	4.688	4.716	4.688	4.738	224,634	4.7117	0.62%
2008-06-24	0	6.500	6.500	6.550	6.300	6.630	284,000	1,866,570	6.5724	4.688	4.688	4.724	4.543	4.781	393,804	4.7399	-1.96%
2008-06-23	0	6.630	6.590	6.630	6.500	6.880	2,560,000	17,385,030	6.7910	4.781	4.753	4.781	4.688	4.962	3,549,779	4.8975	-3.63%
2008-06-20	0	6.880	6.820	6.880	6.800	7.010	1,780,000	12,325,659	6.9245	4.962	4.918	4.962	4.904	5.055	2,468,205	4.9938	1.03%
2008-06-19	0	6.810	6.810	6.850	6.810	7.110	1,985,000	13,865,330	6.9851	4.911	4.911	4.940	4.911	5.128	2,752,465	5.0374	-2.85%
2008-06-18	0	7.010	7.010	7.070	6.800	7.170	3,084,000	21,636,940	7.0159	5.055	5.055	5.099	4.904	5.171	4,276,374	5.0596	2.79%
2008-06-17	0	6.820	6.820	6.850	6.780	7.000	938,000	6,437,990	6.8635	4.918	4.918	4.940	4.890	5.048	1,300,661	4.9498	-1.02%
2008-06-16	0	6.890	6.800	6.890	6.450	6.890	2,319,000	15,703,390	6.7716	4.969	4.904	4.969	4.652	4.969	3,215,600	4.8835	7.66%
2008-06-13	0	6.400	6.380	6.400	6.270	6.600	2,146,000	13,833,120	6.4460	4.615	4.601	4.615	4.522	4.760	2,975,713	4.6487	2.40%
2008-06-12	0	6.250	6.250	6.280	6.000	6.450	3,284,000	20,660,030	6.2911	4.507	4.507	4.529	4.327	4.652	4,553,700	4.5370	-0.32%
2008-06-11	0	6.270	6.270	6.340	6.270	6.850	3,518,000	22,702,130	6.4531	4.522	4.522	4.572	4.522	4.940	4,878,172	4.6538	-8.47%
2008-06-10	0	6.850	6.620	6.850	6.460	6.900	5,471,000	36,155,360	6.6085	4.940	4.774	4.940	4.659	4.976	7,586,265	4.7659	-4.20%
2008-06-06	0	7.150	7.140	7.150	7.150	7.400	1,391,000	10,081,940	7.2480	5.156	5.149	5.156	5.156	5.337	1,928,805	5.2270	-1.38%
2008-06-05	0	7.250	7.240	7.250	7.200	7.500	1,976,000	14,444,747	7.3101	5.228	5.221	5.228	5.192	5.409	2,739,985	5.2718	-3.33%
2008-06-04	0	7.500	7.450	7.500	7.400	7.520	1,399,000	10,426,320	7.4527	5.409	5.373	5.409	5.337	5.423	1,939,899	5.3747	0.94%
2008-06-03	0	7.430	7.430	7.460	7.380	7.730	1,888,720	14,156,788	7.4954	5.358	5.358	5.380	5.322	5.575	2,618,960	5.4055	-3.51%
2008-06-02	0	7.700	7.700	7.730	7.600	7.830	1,657,000	12,778,370	7.7118	5.553	5.553	5.575	5.481	5.647	2,297,650	5.5615	-0.90%
2008-05-30	0	7.770	7.750	7.770	7.730	7.950	1,206,000	9,418,290	7.8095	5.604	5.589	5.604	5.575	5.733	1,672,278	5.6320	-1.89%
2008-05-29	0	7.920	7.900	7.920	7.760	7.960	1,536,000	12,059,110	7.8510	5.712	5.697	5.712	5.596	5.741	2,129,867	5.6619	0.64%
2008-05-28	0	7.870	7.740	7.870	7.670	7.910	999,000	7,741,670	7.7494	5.676	5.582	5.676	5.531	5.704	1,385,246	5.5887	-0.51%
2008-05-27	0	7.910	7.880	7.910	7.600	7.910	810,000	6,281,020	7.7543	5.704	5.683	5.704	5.481	5.704	1,123,172	5.5922	3.94%
2008-05-26	0	7.610	7.610	7.660	7.600	7.880	1,267,000	9,669,220	7.6316	5.488	5.488	5.524	5.481	5.683	1,756,863	5.5037	-2.15%
2008-05-23	0	7.940	7.930	7.950	7.840	8.100	773,000	6,148,180	7.9537	5.609	5.602	5.616	5.538	5.722	1,094,311	5.6183	-0.13%
2008-05-22	0	7.950	7.950	7.960	7.770	7.990	1,747,000	13,687,520	7.8349	5.616	5.616	5.623	5.489	5.644	2,473,171	5.5344	-0.50%
2008-05-21	0	7.990	7.980	7.990	7.950	8.220	4,171,000	33,378,610	8.0025	5.644	5.637	5.644	5.616	5.806	5,904,750	5.6528	-2.80%
2008-05-20	0	8.220	8.190	8.200	8.000	8.380	4,264,500	34,955,500	8.1969	5.806	5.785	5.792	5.651	5.919	6,037,115	5.7901	2.75%
2008-05-19	0	8.000	8.000	8.010	7.950	8.190	1,814,000	14,516,240	8.0023	5.651	5.651	5.658	5.616	5.785	2,568,021	5.6527	-2.32%
2008-05-16	0	8.190	8.170	8.190	8.070	8.200	1,140,000	9,304,380	8.1617	5.785	5.771	5.785	5.700	5.792	1,613,861	5.7653	0.00%
2008-05-15	0	8.190	8.160	8.190	8.080	8.230	1,375,000	11,201,930	8.1469	5.785	5.764	5.785	5.708	5.814	1,946,543	5.7548	1.49%
2008-05-14	0	8.070	8.050	8.070	7.700	8.120	1,887,000	14,960,151	7.9280	5.700	5.686	5.700	5.439	5.736	2,671,365	5.6002	3.46%
2008-05-13	0	7.800	7.760	7.820	7.530	7.980	4,056,000	31,300,640	7.7171	5.510	5.482	5.524	5.319	5.637	5,741,948	5.4512	-0.64%
2008-05-09	0	7.850	7.810	7.890	7.780	8.250	2,090,000	16,742,160	8.0106	5.545	5.517	5.573	5.496	5.828	2,958,745	5.6585	-2.36%
2008-05-08	0	8.040	8.030	8.040	8.010	8.180	1,202,000	9,691,130	8.0625	5.679	5.672	5.679	5.658	5.778	1,701,632	5.6952	-1.95%
2008-05-07	0	8.200	8.210	8.260	8.120	8.480	2,642,000	21,805,640	8.2535	5.792	5.799	5.835	5.736	5.990	3,740,194	5.8301	-1.44%
2008-05-06	0	8.320	8.290	8.320	8.180	8.510	1,803,000	14,935,400	8.2836	5.877	5.856	5.877	5.778	6.011	2,552,449	5.8514	-2.23%
2008-05-05	0	8.510	8.500	8.530	8.020	8.660	6,066,000	51,048,180	8.4155	6.011	6.004	6.025	5.665	6.117	8,587,440	5.9445	6.38%
2008-05-02	0	8.000	7.990	8.000	7.640	8.050	4,577,000	36,091,990	7.8855	5.651	5.644	5.651	5.397	5.686	6,479,511	5.5702	5.54%
2008-04-30	0	7.580	7.560	7.580	7.500	7.800	1,952,000	14,855,700	7.6105	5.354	5.340	5.354	5.298	5.510	2,763,383	5.3759	-0.66%
2008-04-29	0	7.630	7.580	7.630	7.510	7.650	3,254,000	24,643,360	7.5733	5.390	5.354	5.390	5.305	5.404	4,606,582	5.3496	1.33%
2008-04-28	0	7.530	7.530	7.550	7.480	7.800	1,455,000	11,052,560	7.5963	5.319	5.319	5.333	5.284	5.510	2,059,796	5.3659	-2.33%
2008-04-25	0	7.710	7.700	7.710	7.670	8.140	5,660,000	43,905,820	7.7572	5.446	5.439	5.446	5.418	5.750	8,012,679	5.4795	-5.63%
2008-04-24	0	8.170	8.140	8.180	7.500	8.190	6,060,000	48,425,200	7.9910	5.771	5.750	5.778	5.298	5.785	8,578,946	5.6447	9.37%
2008-04-23	0	7.470	7.410	7.460	7.060	7.520	3,880,000	28,609,730	7.3736	5.277	5.234	5.270	4.987	5.312	5,492,790	5.2086	3.18%
2008-04-22	0	7.240	7.200	7.240	6.700	7.260	3,284,000	22,986,860	6.9997	5.114	5.086	5.114	4.733	5.128	4,649,052	4.9444	2.70%
2008-04-21	0	7.050	7.010	7.050	6.930	7.150	3,965,000	27,917,360	7.0409	4.980	4.952	4.980	4.895	5.051	5,613,122	4.9736	4.60%
2008-04-18	0	6.740	6.710	6.770	6.700	7.010	1,107,000	7,577,900	6.8454	4.761	4.740	4.782	4.733	4.952	1,567,144	4.8355	-4.40%
2008-04-17	0	7.050	7.020	7.050	6.750	7.200	3,519,000	24,771,950	7.0395	4.980	4.959	4.980	4.768	5.086	4,981,734	4.9726	6.82%
2008-04-16	0	6.600	6.510	6.600	6.500	6.800	1,088,000	7,219,450	6.6355	4.662	4.599	4.662	4.591	4.803	1,540,246	4.6872	-1.49%
2008-04-15	0	6.700	6.640	6.700	6.530	6.790	506,000	3,347,290	6.6152	4.733	4.690	4.733	4.613	4.796	716,328	4.6728	2.45%
2008-04-14	0	6.540	6.510	6.540	6.390	6.840	4,655,000	30,298,460	6.5088	4.620	4.599	4.620	4.514	4.832	6,589,933	4.5977	-6.57%
2008-04-11	0	7.000	6.930	7.040	6.900	7.220	2,482,000	17,592,010	7.0878	4.945	4.895	4.973	4.874	5.100	3,513,687	5.0067	-0.57%
2008-04-10	0	7.040	7.000	7.030	6.880	7.240	4,587,500	32,256,429	7.0314	4.973	4.945	4.966	4.860	5.114	6,494,375	4.9668	-2.09%
2008-04-09	0	7.190	7.180	7.190	7.070	7.680	6,711,000	49,334,100	7.3512	5.079	5.072	5.079	4.994	5.425	9,500,545	5.1928	-5.77%
2008-04-08	0	7.630	7.620	7.640	7.080	7.760	8,122,000	61,038,020	7.5151	5.390	5.383	5.397	5.001	5.482	11,498,052	5.3086	5.10%
2008-04-07	0	7.260	7.250	7.270	6.730	7.380	4,788,000	34,053,910	7.1123	5.128	5.121	5.135	4.754	5.213	6,778,217	5.0240	7.56%
2008-04-03	0	6.750	6.710	6.750	6.100	6.800	5,288,700	34,393,730	6.5032	4.768	4.740	4.768	4.309	4.803	7,487,041	4.5938	7.14%
2008-04-02	0	6.300	6.290	6.300	6.260	6.500	3,050,000	19,356,360	6.3463	4.450	4.443	4.450	4.422	4.591	4,317,786	4.4829	1.45%
2008-04-01	0	6.210	6.210	6.230	6.120	6.510	5,184,000	32,701,220	6.3081	4.387	4.387	4.401	4.323	4.599	7,338,821	4.4559	1.64%
2008-03-31	0	6.110	6.090	6.100	5.830	6.190	7,004,000	42,534,200	6.0728	4.316	4.302	4.309	4.118	4.372	9,915,336	4.2897	4.44%
2008-03-28	0	5.850	5.840	5.850	5.790	5.950	3,390,900	19,911,158	5.8719	4.132	4.125	4.132	4.090	4.203	4,800,387	4.1478	0.17%
2008-03-27	0	5.840	5.860	5.890	5.670	5.970	1,934,500	11,295,430	5.8389	4.125	4.139	4.161	4.005	4.217	2,738,609	4.1245	0.00%
2008-03-26	0	5.840	5.800	5.850	5.740	5.910	4,026,000	23,473,830	5.8306	4.125	4.097	4.132	4.055	4.175	5,699,478	4.1186	1.92%
2008-03-25	0	5.730	5.690	5.730	5.410	5.910	9,466,000	53,454,430	5.6470	4.048	4.019	4.048	3.822	4.175	13,400,710	3.9889	3.99%
2008-03-20	0	5.510	5.500	5.510	5.290	5.790	7,654,000	42,638,510	5.5707	3.892	3.885	3.892	3.737	4.090	10,835,520	3.9351	0.18%
2008-03-19	0	5.500	5.450	5.500	5.400	5.960	6,608,000	37,206,940	5.6306	3.885	3.850	3.885	3.814	4.210	9,354,732	3.9773	-1.26%
2008-03-18	0	5.570	5.500	5.630	5.370	6.440	7,462,300	42,642,665	5.7144	3.935	3.885	3.977	3.793	4.549	10,564,136	4.0366	-11.87%
2008-03-17	0	6.320	6.200	6.320	6.100	6.800	4,148,000	26,515,230	6.3923	4.464	4.380	4.464	4.309	4.803	5,872,189	4.5154	-9.71%
2008-03-14	0	7.000	6.990	7.010	6.880	7.550	2,000,000	14,349,810	7.1749	4.945	4.938	4.952	4.860	5.333	2,831,335	5.0682	-6.04%
2008-03-13	0	7.450	7.380	7.480	7.320	7.800	1,910,000	14,335,660	7.5056	5.263	5.213	5.284	5.171	5.510	2,703,925	5.3018	-4.73%
2008-03-12	0	7.820	7.800	7.880	7.550	8.380	5,938,000	47,375,910	7.9784	5.524	5.510	5.566	5.333	5.919	8,406,234	5.6358	-2.62%
2008-03-11	0	8.030	8.010	8.080	7.990	8.260	3,645,000	29,465,310	8.0838	5.672	5.658	5.708	5.644	5.835	5,160,108	5.7102	-1.59%
2008-03-10	0	8.160	8.170	8.180	8.050	8.630	2,013,600	16,568,880	8.2285	5.764	5.771	5.778	5.686	6.096	2,850,588	5.8124	-5.12%
2008-03-07	0	8.600	8.600	8.630	8.600	8.950	840,700	7,353,680	8.7471	6.075	6.075	6.096	6.075	6.322	1,190,152	6.1788	-4.44%
2008-03-06	0	9.000	9.000	9.020	8.990	9.300	987,000	8,964,080	9.0821	6.357	6.357	6.372	6.350	6.569	1,397,264	6.4155	-0.88%
2008-03-05	0	9.080	9.110	9.150	8.970	9.400	739,000	6,770,540	9.1618	6.414	6.435	6.463	6.336	6.640	1,046,178	6.4717	-2.05%
2008-03-04	0	9.270	9.270	9.280	9.180	9.720	855,000	7,972,940	9.3251	6.548	6.548	6.555	6.485	6.866	1,210,396	6.5871	-3.24%
2008-03-03	0	9.580	9.540	9.550	9.300	9.700	2,851,000	27,321,263	9.5830	6.767	6.739	6.746	6.569	6.852	4,036,068	6.7693	-1.24%
2008-02-29	0	9.700	9.770	9.780	9.390	10.00	1,804,000	17,625,980	9.7705	6.852	6.901	6.908	6.633	7.064	2,553,864	6.9017	-0.72%
2008-02-28	0	9.770	9.760	9.800	9.150	9.870	3,334,912	32,197,105	9.6546	6.901	6.894	6.923	6.463	6.972	4,721,127	6.8198	6.31%
2008-02-27	0	9.190	9.190	9.200	9.110	9.250	1,300,100	11,934,520	9.1797	6.492	6.492	6.499	6.435	6.534	1,840,509	6.4844	0.99%
2008-02-26	0	9.100	9.140	9.150	8.730	9.290	4,243,000	38,703,130	9.1216	6.428	6.456	6.463	6.167	6.562	6,006,678	6.4434	4.72%
2008-02-25	0	8.690	8.690	8.700	8.450	8.730	797,720	6,859,870	8.5993	6.138	6.138	6.146	5.969	6.167	1,129,306	6.0744	1.05%
2008-02-22	0	8.600	8.580	8.610	8.320	8.650	1,856,000	15,882,100	8.5572	6.075	6.061	6.082	5.877	6.110	2,627,479	6.0446	-1.04%
2008-02-21	0	8.690	8.630	8.690	8.500	8.900	1,791,000	15,549,610	8.6821	6.138	6.096	6.138	6.004	6.287	2,535,461	6.1329	-0.69%
2008-02-20	0	8.750	8.740	8.750	8.700	9.000	1,832,000	16,225,390	8.8567	6.181	6.174	6.181	6.146	6.357	2,593,503	6.2562	-2.89%
2008-02-19	0	9.010	9.010	9.090	8.910	9.200	1,027,000	9,329,760	9.0845	6.364	6.364	6.421	6.294	6.499	1,453,891	6.4171	-0.66%
2008-02-18	0	9.070	9.020	9.070	8.910	9.300	1,019,000	9,242,060	9.0697	6.407	6.372	6.407	6.294	6.569	1,442,565	6.4067	-0.22%
2008-02-15	0	9.090	9.030	9.090	8.710	9.100	814,000	7,238,620	8.8927	6.421	6.379	6.421	6.153	6.428	1,152,353	6.2816	3.18%
2008-02-14	0	8.810	8.790	8.820	8.650	8.860	893,000	7,856,680	8.7981	6.223	6.209	6.230	6.110	6.259	1,264,191	6.2148	1.85%
2008-02-13	0	8.650	8.630	8.680	8.620	8.900	1,397,000	12,151,320	8.6982	6.110	6.096	6.131	6.089	6.287	1,977,688	6.1442	-0.35%
2008-02-12	0	8.680	8.610	8.650	8.500	8.980	1,614,000	14,038,900	8.6982	6.131	6.082	6.110	6.004	6.343	2,284,888	6.1442	1.05%
2008-02-11	0	8.590	8.580	8.600	8.530	8.790	1,238,000	10,661,030	8.6115	6.068	6.061	6.075	6.025	6.209	1,752,597	6.0830	-0.12%
2008-02-06	0	8.600	8.600	8.650	8.500	9.000	1,854,000	15,953,490	8.6049	6.075	6.075	6.110	6.004	6.357	2,624,648	6.0783	-6.52%
2008-02-05	0	9.200	9.190	9.200	8.800	9.300	1,485,000	13,425,220	9.0406	6.499	6.492	6.499	6.216	6.569	2,102,266	6.3861	3.14%
2008-02-04	0	8.920	8.910	8.920	8.700	8.950	1,439,000	12,768,380	8.8731	6.301	6.294	6.301	6.146	6.322	2,037,146	6.2678	3.48%
2008-02-01	0	8.620	8.600	8.650	8.240	8.720	2,044,000	17,374,540	8.5003	6.089	6.075	6.110	5.821	6.160	2,893,625	6.0044	4.23%
2008-01-31	0	8.270	8.280	8.290	8.170	8.650	1,724,000	14,349,800	8.3235	5.842	5.849	5.856	5.771	6.110	2,440,611	5.8796	-2.48%
2008-01-30	0	8.480	8.480	8.490	8.410	8.880	1,214,000	10,452,770	8.6102	5.990	5.990	5.997	5.941	6.273	1,718,620	6.0821	-3.09%
2008-01-29	0	8.750	8.700	8.780	8.370	8.850	3,202,000	27,782,160	8.6765	6.181	6.146	6.202	5.912	6.251	4,532,968	6.1289	3.43%
2008-01-28	0	8.460	8.460	8.500	8.430	9.030	2,270,000	19,445,740	8.5664	5.976	5.976	6.004	5.955	6.379	3,213,565	6.0511	-6.83%
2008-01-25	0	9.080	9.040	9.080	8.880	9.280	2,513,000	22,709,285	9.0367	6.414	6.386	6.414	6.273	6.555	3,557,573	6.3834	4.01%
2008-01-24	0	8.730	8.720	8.730	8.720	9.100	2,915,000	25,963,890	8.9070	6.167	6.160	6.167	6.160	6.428	4,126,671	6.2917	-3.00%
2008-01-23	0	9.000	8.990	9.000	8.780	9.660	7,300,000	65,837,690	9.0189	6.357	6.350	6.357	6.202	6.824	10,334,374	6.3707	0.00%
2008-01-22	0	9.000	9.000	9.020	8.370	9.400	4,608,000	41,074,500	8.9137	6.357	6.357	6.372	5.912	6.640	6,523,396	6.2965	-10.54%
2008-01-21	0	10.06	10.02	10.06	9.900	10.50	1,663,000	16,866,930	10.142	7.106	7.078	7.106	6.993	7.417	2,354,255	7.1644	-4.73%
2008-01-18	0	10.56	10.44	10.56	9.940	10.62	1,578,232	16,203,660	10.267	7.459	7.375	7.459	7.021	7.502	2,234,252	7.2524	1.34%
2008-01-17	0	10.42	10.40	10.42	9.650	10.52	2,753,000	27,744,490	10.078	7.360	7.346	7.360	6.817	7.431	3,897,333	7.1188	2.16%
2008-01-16	0	10.20	10.18	10.20	10.00	10.70	4,387,000	44,929,100	10.241	7.205	7.191	7.205	7.064	7.558	6,210,534	7.2343	-7.44%
2008-01-15	0	11.02	11.00	11.10	10.90	11.60	1,708,000	19,048,020	11.152	7.784	7.770	7.841	7.700	8.194	2,417,960	7.8777	-3.67%
2008-01-14	0	11.44	11.44	11.46	11.32	11.70	1,103,000	12,594,580	11.418	8.081	8.081	8.095	7.996	8.265	1,561,481	8.0658	-1.38%
2008-01-11	0	11.60	11.58	11.60	11.44	11.90	2,886,000	33,458,800	11.593	8.194	8.180	8.194	8.081	8.406	4,085,617	8.1894	-1.36%
2008-01-10	0	11.76	11.76	11.78	11.68	11.94	1,904,000	22,444,820	11.788	8.307	8.307	8.321	8.251	8.434	2,695,431	8.3270	0.00%
2008-01-09	0	11.76	11.76	11.80	11.58	11.90	4,308,000	50,654,100	11.758	8.307	8.307	8.335	8.180	8.406	6,098,696	8.3057	-1.67%
2008-01-08	0	11.96	11.96	11.98	11.86	12.14	4,616,000	55,246,120	11.968	8.448	8.448	8.462	8.378	8.575	6,534,722	8.4542	0.34%
2008-01-07	0	11.92	11.88	11.90	11.72	12.16	3,665,000	43,736,480	11.934	8.420	8.392	8.406	8.279	8.590	5,188,422	8.4296	-1.16%
2008-01-04	0	12.06	12.04	12.06	11.84	12.12	4,692,000	56,492,640	12.040	8.519	8.505	8.519	8.364	8.561	6,642,312	8.5050	2.20%
2008-01-03	0	11.80	11.78	11.80	11.50	12.24	5,381,298	64,333,751	11.955	8.335	8.321	8.335	8.123	8.646	7,618,129	8.4448	0.85%
2008-01-02	0	11.70	11.68	11.70	11.40	11.98	3,246,000	38,158,220	11.755	8.265	8.251	8.265	8.053	8.462	4,595,257	8.3038	1.74%
2007-12-31	0	11.50	11.50	11.52	11.38	11.62	2,165,000	24,839,480	11.473	8.123	8.123	8.138	8.039	8.208	3,064,920	8.1044	-1.03%
2007-12-28	0	11.62	11.50	11.64	11.46	11.86	4,098,000	47,608,140	11.617	8.208	8.123	8.222	8.095	8.378	5,801,406	8.2063	-1.36%
2007-12-27	0	11.78	11.78	11.80	11.74	12.00	4,550,000	54,021,134	11.873	8.321	8.321	8.335	8.293	8.477	6,441,288	8.3867	1.55%
2007-12-24	0	11.60	11.60	11.62	11.16	11.62	3,701,500	42,234,950	11.410	8.194	8.194	8.208	7.883	8.208	5,240,094	8.0600	5.84%
2007-12-21	0	10.96	10.92	10.96	10.82	11.26	3,770,000	41,723,480	11.067	7.742	7.714	7.742	7.643	7.954	5,337,067	7.8177	-0.90%
2007-12-20	0	11.06	11.06	11.16	10.96	11.28	4,614,000	51,017,980	11.057	7.813	7.813	7.883	7.742	7.968	6,531,890	7.8106	-2.30%
2007-12-19	0	11.32	11.30	11.32	11.20	11.60	3,092,000	35,199,780	11.384	7.996	7.982	7.996	7.911	8.194	4,377,244	8.0415	-0.53%
2007-12-18	0	11.38	11.36	11.38	11.04	11.74	3,452,840	39,108,402	11.326	8.039	8.024	8.039	7.798	8.293	4,888,074	8.0008	-2.90%
2007-12-17	0	11.72	11.72	11.78	11.70	12.10	1,457,109	17,228,319	11.824	8.279	8.279	8.321	8.265	8.547	2,062,782	8.3520	-3.93%
2007-12-14	0	12.20	12.16	12.18	11.90	12.38	2,064,822	25,002,289	12.109	8.618	8.590	8.604	8.406	8.745	2,923,102	8.5533	-2.40%
2007-12-13	0	12.50	12.48	12.50	12.32	12.80	2,206,883	27,543,690	12.481	8.830	8.816	8.830	8.703	9.042	3,124,213	8.8162	0.16%
2007-12-12	0	12.48	12.38	12.48	12.28	12.58	1,540,282	19,147,085	12.431	8.816	8.745	8.816	8.674	8.886	2,180,527	8.7809	-1.58%
2007-12-11	0	12.68	12.58	12.68	12.44	12.90	2,805,852	35,197,886	12.544	8.957	8.886	8.957	8.787	9.112	3,972,154	8.8612	-0.47%
2007-12-10	0	12.74	12.72	12.74	12.60	12.82	922,000	11,683,980	12.672	8.999	8.985	8.999	8.900	9.056	1,305,246	8.9516	-0.62%
2007-12-07	0	12.82	12.80	12.82	12.80	13.28	2,184,000	28,389,360	12.999	9.056	9.042	9.056	9.042	9.381	3,091,818	9.1821	-2.29%
2007-12-06	0	13.12	13.12	13.14	12.88	13.32	2,995,000	39,410,540	13.159	9.268	9.268	9.282	9.098	9.409	4,239,924	9.2951	2.34%
2007-12-05	0	12.82	12.82	12.84	12.50	12.88	1,647,000	21,102,600	12.813	9.056	9.056	9.070	8.830	9.098	2,331,605	9.0507	0.16%
2007-12-04	0	12.80	12.78	12.82	12.60	12.94	3,036,000	39,065,340	12.867	9.042	9.028	9.056	8.900	9.141	4,297,967	9.0893	0.00%
2007-12-03	0	12.80	12.78	12.80	12.30	12.96	3,305,000	41,627,260	12.595	9.042	9.028	9.042	8.688	9.155	4,678,781	8.8970	4.40%
2007-11-30	0	12.26	12.26	12.30	12.02	12.58	3,635,000	44,738,200	12.308	8.660	8.660	8.688	8.491	8.886	5,145,952	8.6939	0.33%
2007-11-29	0	12.22	12.24	12.26	12.08	12.36	2,926,000	35,780,100	12.228	8.632	8.646	8.660	8.533	8.731	4,142,243	8.6379	2.00%
2007-11-28	0	11.98	11.96	12.00	11.70	12.16	3,538,500	42,195,080	11.925	8.462	8.448	8.477	8.265	8.590	5,009,340	8.4233	-0.66%
2007-11-27	0	12.06	12.08	12.10	11.82	12.22	3,645,000	44,110,080	12.102	8.519	8.533	8.547	8.349	8.632	5,160,108	8.5483	-1.15%
2007-11-26	0	12.20	12.20	12.22	12.12	12.62	6,548,000	80,462,880	12.288	8.618	8.618	8.632	8.561	8.915	9,269,792	8.6801	-1.45%
2007-11-23	0	12.38	12.34	12.38	12.24	13.24	7,732,000	97,087,780	12.557	8.745	8.717	8.745	8.646	9.352	10,945,942	8.8698	-4.18%
2007-11-22	0	12.92	12.82	12.94	12.80	13.16	2,775,500	35,963,280	12.957	9.126	9.056	9.141	9.042	9.296	3,929,185	9.1529	-1.97%
2007-11-21	0	13.18	13.10	13.18	13.02	13.28	1,312,000	17,210,460	13.118	9.310	9.254	9.310	9.197	9.381	1,857,356	9.2661	-0.90%
2007-11-20	0	13.30	13.30	13.32	12.96	13.38	4,639,000	60,929,040	13.134	9.395	9.395	9.409	9.155	9.451	6,567,282	9.2777	-1.19%
2007-11-19	0	13.46	13.46	13.50	13.26	13.92	2,479,000	33,350,560	13.453	9.508	9.508	9.536	9.367	9.833	3,509,440	9.5031	-2.04%
2007-11-16	0	13.74	13.74	13.80	13.00	14.10	5,010,400	67,874,180	13.547	9.706	9.706	9.748	9.183	9.960	7,093,061	9.5691	-1.01%
2007-11-15	0	13.88	13.88	13.92	13.84	14.10	3,314,000	46,217,300	13.946	9.805	9.805	9.833	9.776	9.960	4,691,522	9.8512	-1.00%
2007-11-14	0	14.02	13.98	14.00	13.74	14.18	4,098,000	56,889,240	13.882	9.903	9.875	9.889	9.706	10.02	5,801,406	9.8061	3.09%
2007-11-13	0	13.60	13.58	13.60	13.02	13.86	4,347,000	58,643,560	13.491	9.607	9.593	9.607	9.197	9.790	6,153,907	9.5295	0.74%
2007-11-12	0	13.50	13.46	13.48	13.20	13.94	3,253,000	44,013,860	13.530	9.536	9.508	9.522	9.324	9.847	4,605,167	9.5575	-3.85%
2007-11-09	0	14.04	14.06	14.08	14.02	14.24	2,997,000	42,288,140	14.110	9.918	9.932	9.946	9.903	10.06	4,242,756	9.9671	-1.54%
2007-11-08	0	14.26	14.22	14.28	13.94	14.28	4,762,000	67,388,620	14.151	10.07	10.04	10.09	9.847	10.09	6,741,409	9.9962	-0.83%
2007-11-07	0	14.38	14.36	14.38	14.26	14.46	5,782,000	82,959,820	14.348	10.16	10.14	10.16	10.07	10.21	8,185,390	10.135	1.41%
2007-11-06	0	14.18	14.22	14.24	13.88	14.28	5,820,000	81,635,880	14.027	10.02	10.04	10.06	9.805	10.09	8,239,186	9.9082	1.14%
2007-11-05	0	14.02	14.04	14.08	13.92	14.50	5,325,500	75,137,030	14.109	9.903	9.918	9.946	9.833	10.24	7,539,138	9.9663	-2.77%
2007-11-02	0	14.42	14.40	14.42	13.90	14.50	5,859,000	83,660,060	14.279	10.19	10.17	10.19	9.819	10.24	8,294,397	10.086	-0.55%
2007-11-01	0	14.50	14.48	14.50	14.20	14.90	7,404,600	107,098,900	14.464	10.24	10.23	10.24	10.03	10.53	10,482,452	10.217	0.14%
2007-10-31	0	14.48	14.44	14.46	13.60	14.58	14,087,000	199,664,540	14.174	10.23	10.20	10.21	9.607	10.30	19,942,510	10.012	5.54%
2007-10-30	0	13.72	13.72	13.74	13.66	14.10	4,880,000	67,494,980	13.831	9.692	9.692	9.706	9.649	9.960	6,908,458	9.7699	-1.01%
2007-10-29	0	13.86	13.82	13.88	13.70	14.30	6,910,000	96,677,600	13.991	9.790	9.762	9.805	9.677	10.10	9,782,263	9.8829	0.87%
2007-10-26	0	13.74	13.68	13.76	13.30	13.78	3,035,000	41,234,080	13.586	9.706	9.663	9.720	9.395	9.734	4,296,551	9.5970	0.88%
2007-10-25	0	13.62	13.56	13.60	13.00	13.86	4,932,000	66,026,340	13.387	9.621	9.579	9.607	9.183	9.790	6,982,073	9.4566	0.29%
2007-10-24	0	13.58	13.58	13.60	13.50	14.20	5,132,000	70,434,520	13.725	9.593	9.593	9.607	9.536	10.03	7,265,206	9.6948	-1.74%
2007-10-23	0	13.82	13.82	13.84	13.82	14.10	3,352,000	46,739,200	13.944	9.762	9.762	9.776	9.762	9.960	4,745,318	9.8495	0.00%
2007-10-22	0	13.82	13.82	13.84	13.60	14.00	3,609,000	49,980,700	13.849	9.762	9.762	9.776	9.607	9.889	5,109,144	9.7826	-2.81%
2007-10-18	0	14.22	14.14	14.22	13.80	14.94	6,043,500	85,121,040	14.085	10.04	9.988	10.04	9.748	10.55	8,555,587	9.9492	-0.14%
2007-10-17	0	14.24	14.26	14.28	13.80	14.38	9,681,000	135,702,980	14.017	10.06	10.07	10.09	9.748	10.16	13,705,078	9.9017	-1.25%
2007-10-16	0	14.42	14.42	14.44	14.30	15.10	5,702,000	84,044,660	14.740	10.19	10.19	10.20	10.10	10.67	8,072,137	10.412	-3.87%
2007-10-15	0	15.00	14.94	15.00	14.68	15.50	9,926,000	149,273,362	15.039	10.60	10.55	10.60	10.37	10.95	14,051,917	10.623	-3.10%
2007-10-12	0	15.48	15.48	15.50	14.70	15.82	20,422,400	311,384,760	15.247	10.93	10.93	10.95	10.38	11.17	28,911,330	10.770	2.52%
2007-10-11	0	15.10	15.08	15.10	14.54	15.34	35,095,125	525,081,943	14.962	10.67	10.65	10.67	10.27	10.84	49,683,032	10.569	5.59%
2007-10-10	0	14.30	14.06	14.10	12.82	14.50	34,709,656	482,543,064	13.902	10.10	9.932	9.960	9.056	10.24	49,137,336	9.8203	10.51%
2007-10-09	0	12.94	12.94	12.96	12.76	13.14	5,247,000	67,734,440	12.909	9.141	9.141	9.155	9.013	9.282	7,428,008	9.1188	-0.61%
2007-10-08	0	13.02	13.00	13.02	12.98	13.58	6,943,000	91,643,740	13.199	9.197	9.183	9.197	9.169	9.593	9,828,980	9.3238	-0.91%
2007-10-05	0	13.14	13.14	13.16	13.06	13.30	5,836,000	76,604,390	13.126	9.282	9.282	9.296	9.225	9.395	8,261,836	9.2721	0.92%
2007-10-04	0	13.02	13.00	13.02	12.92	13.36	11,761,000	155,461,344	13.218	9.197	9.183	9.197	9.126	9.437	16,649,667	9.3372	-3.27%
2007-10-03	0	13.46	13.42	13.44	13.18	14.12	15,413,000	213,098,380	13.826	9.508	9.480	9.494	9.310	9.974	21,819,685	9.7663	0.15%
2007-10-02	0	13.44	13.44	13.46	13.40	13.70	8,834,000	119,412,080	13.517	9.494	9.494	9.508	9.465	9.677	12,506,008	9.5484	1.66%
2007-09-28	0	13.22	13.22	13.24	13.08	13.30	4,478,000	59,078,280	13.193	9.338	9.338	9.352	9.239	9.395	6,339,360	9.3193	0.76%
2007-09-27	0	13.12	13.08	13.10	13.04	13.60	9,127,000	121,158,080	13.275	9.268	9.239	9.254	9.211	9.607	12,920,798	9.3770	-1.06%
2007-09-25	0	13.26	13.26	13.28	12.98	13.36	4,001,000	52,459,920	13.112	9.367	9.367	9.381	9.169	9.437	5,664,086	9.2619	1.53%
2007-09-24	0	13.06	13.06	13.08	12.90	13.60	7,138,300	93,384,354	13.082	9.225	9.225	9.239	9.112	9.607	10,105,460	9.2410	-2.54%
2007-09-21	0	13.40	13.40	13.44	12.68	13.54	10,682,000	141,253,240	13.223	9.465	9.465	9.494	8.957	9.564	15,122,161	9.3408	5.35%
2007-09-20	0	12.72	12.68	12.72	12.62	13.00	10,030,000	127,739,020	12.736	8.985	8.957	8.985	8.915	9.183	14,199,146	8.9962	-0.93%
2007-09-19	0	12.84	12.84	12.88	12.78	13.20	12,555,000	163,410,020	13.016	9.070	9.070	9.098	9.028	9.324	17,773,707	9.1939	-0.93%
2007-09-18	0	12.96	12.96	12.98	12.80	13.28	7,865,000	101,755,440	12.938	9.155	9.155	9.169	9.042	9.381	11,134,226	9.1390	0.15%
2007-09-17	0	12.94	12.94	12.96	12.80	13.52	5,861,200	76,786,612	13.101	9.141	9.141	9.155	9.042	9.550	8,297,511	9.2542	-3.43%
2007-09-14	0	13.40	13.38	13.40	13.26	13.62	2,249,000	30,034,440	13.355	9.465	9.451	9.465	9.367	9.621	3,183,836	9.4334	-0.45%
2007-09-13	0	13.46	13.48	13.50	13.24	13.74	3,310,500	44,535,200	13.453	9.508	9.522	9.536	9.352	9.706	4,686,568	9.5027	-2.04%
2007-09-12	0	13.74	13.68	13.74	13.48	14.00	5,216,462	71,350,957	13.678	9.706	9.663	9.706	9.522	9.889	7,384,776	9.6619	0.00%
2007-09-11	0	13.74	13.70	13.74	13.60	14.20	3,975,000	54,703,840	13.762	9.706	9.677	9.706	9.607	10.03	5,627,279	9.7212	-1.15%
2007-09-10	0	13.90	13.84	13.90	13.42	14.14	5,550,500	77,056,600	13.883	9.819	9.776	9.819	9.480	9.988	7,857,663	9.8066	0.29%
2007-09-07	0	13.86	13.86	13.88	13.20	14.00	13,779,000	188,537,600	13.683	9.790	9.790	9.805	9.324	9.889	19,506,484	9.6654	6.29%
2007-09-06	0	13.04	13.04	13.08	12.60	13.20	2,336,000	30,316,880	12.978	9.211	9.211	9.239	8.900	9.324	3,307,000	9.1675	0.15%
2007-09-05	0	13.02	13.00	13.02	12.96	13.38	4,772,000	62,234,200	13.042	9.197	9.183	9.197	9.155	9.451	6,755,566	9.2123	-0.46%
2007-09-04	0	13.08	13.06	13.08	12.84	13.30	4,255,600	55,514,840	13.045	9.239	9.225	9.239	9.070	9.395	6,024,515	9.2148	0.46%
2007-09-03	0	13.02	13.00	13.02	12.40	13.18	5,491,500	70,633,840	12.862	9.197	9.183	9.197	8.759	9.310	7,774,139	9.0857	4.33%
2007-08-31	0	12.48	12.48	12.50	12.20	12.70	6,431,000	80,032,400	12.445	8.816	8.816	8.830	8.618	8.971	9,104,158	8.7908	-0.79%
2007-08-30	0	12.58	12.56	12.58	12.40	13.30	10,335,000	130,904,160	12.666	8.886	8.872	8.886	8.759	9.395	14,630,925	8.9471	-2.63%
2007-08-29	0	12.92	12.90	12.92	12.00	13.34	12,710,000	162,883,360	12.815	9.126	9.112	9.126	8.477	9.423	17,993,135	9.0525	-8.89%
2007-08-28	0	14.18	14.18	14.22	14.04	15.00	4,711,000	68,398,360	14.519	10.02	10.02	10.04	9.918	10.60	6,669,210	10.256	-3.54%
2007-08-27	0	14.70	14.66	14.70	14.30	14.78	5,020,000	73,097,040	14.561	10.38	10.36	10.38	10.10	10.44	7,106,651	10.286	4.40%
2007-08-24	0	14.08	14.06	14.08	13.72	14.10	1,930,400	26,833,380	13.900	9.946	9.932	9.946	9.692	9.960	2,732,805	9.8190	-0.14%
2007-08-23	0	14.10	14.04	14.14	13.90	14.30	4,241,000	59,586,920	14.050	9.960	9.918	9.988	9.819	10.10	6,003,846	9.9248	2.62%
2007-08-22	0	13.74	13.70	13.76	13.34	13.76	3,604,000	49,058,920	13.612	9.706	9.677	9.720	9.423	9.720	5,102,066	9.6155	0.59%
2007-08-21	0	13.66	13.64	13.66	13.60	14.56	6,491,400	91,089,040	14.032	9.649	9.635	9.649	9.607	10.28	9,189,665	9.9121	0.44%
2007-08-20	0	13.60	13.60	13.66	12.70	13.68	9,137,400	118,564,680	12.976	9.607	9.607	9.649	8.971	9.663	12,935,521	9.1658	13.71%
2007-08-17	0	11.96	11.86	11.92	10.20	12.38	9,358,000	106,708,740	11.403	8.448	8.378	8.420	7.205	8.745	13,247,818	8.0548	-4.17%
2007-08-16	0	12.48	12.46	12.48	12.30	13.24	8,710,000	109,280,620	12.547	8.816	8.802	8.816	8.688	9.352	12,330,465	8.8627	-7.56%
2007-08-15	0	13.50	13.46	13.50	13.36	13.74	3,702,000	49,969,716	13.498	9.536	9.508	9.536	9.437	9.706	5,240,802	9.5347	-2.74%
2007-08-14	0	13.88	13.86	13.88	13.70	14.18	3,280,000	45,616,580	13.907	9.805	9.790	9.805	9.677	10.02	4,643,390	9.8240	0.29%
2007-08-13	0	13.84	13.82	13.84	13.78	14.38	3,674,000	51,045,280	13.894	9.776	9.762	9.776	9.734	10.16	5,201,163	9.8142	-1.00%
2007-08-10	0	13.98	13.96	13.98	13.74	14.18	2,399,000	33,378,140	13.913	9.875	9.861	9.875	9.706	10.02	3,396,187	9.8281	-3.45%
2007-08-09	0	14.48	14.46	14.48	14.30	15.10	3,614,000	53,156,280	14.708	10.23	10.21	10.23	10.10	10.67	5,116,223	10.390	-2.29%
2007-08-08	0	14.82	14.78	14.86	14.22	15.00	5,167,000	75,322,080	14.578	10.47	10.44	10.50	10.04	10.60	7,314,755	10.297	4.37%
2007-08-07	0	14.20	14.20	14.22	13.90	14.66	4,584,000	65,376,200	14.262	10.03	10.03	10.04	9.819	10.36	6,489,420	10.074	-0.28%
2007-08-06	0	14.24	14.24	14.26	14.18	14.60	3,565,000	51,081,160	14.329	10.06	10.06	10.07	10.02	10.31	5,046,855	10.121	-4.04%
2007-08-03	0	14.84	14.82	14.86	14.20	15.20	3,340,000	49,229,080	14.739	10.48	10.47	10.50	10.03	10.74	4,728,330	10.412	-0.80%
2007-08-02	0	14.96	14.92	14.96	14.40	15.50	5,890,000	87,245,440	14.812	10.57	10.54	10.57	10.17	10.95	8,338,282	10.463	-1.45%
2007-08-01	0	15.18	15.18	15.20	14.60	15.90	8,050,000	122,424,940	15.208	10.72	10.72	10.74	10.31	11.23	11,396,124	10.743	-4.41%
2007-07-31	0	15.88	15.80	15.88	15.46	15.98	3,857,400	60,403,400	15.659	11.22	11.16	11.22	10.92	11.29	5,460,796	11.061	3.39%
2007-07-30	0	15.36	15.36	15.38	14.94	15.48	3,055,000	46,477,080	15.213	10.85	10.85	10.86	10.55	10.93	4,324,865	10.746	1.86%
2007-07-27	0	15.08	15.12	15.14	14.96	15.30	6,794,000	102,642,300	15.108	10.65	10.68	10.69	10.57	10.81	9,618,046	10.672	-3.95%
2007-07-26	0	15.70	15.66	15.70	15.56	16.20	3,627,000	57,538,360	15.864	11.09	11.06	11.09	10.99	11.44	5,134,626	11.206	0.00%
2007-07-25	0	15.70	15.68	15.70	15.56	15.88	3,627,000	56,961,760	15.705	11.09	11.08	11.09	10.99	11.22	5,134,626	11.094	-1.75%
2007-07-24	0	15.98	15.96	15.98	15.90	16.30	5,103,000	81,819,700	16.034	11.29	11.27	11.29	11.23	11.51	7,224,152	11.326	0.13%
2007-07-23	0	15.96	15.94	16.00	15.10	16.04	7,159,786	112,453,771	15.706	11.27	11.26	11.30	10.67	11.33	10,135,877	11.095	3.64%
2007-07-20	0	15.40	15.38	15.40	15.04	15.58	5,115,000	78,292,780	15.307	10.88	10.86	10.88	10.62	11.01	7,241,140	10.812	0.92%
2007-07-19	0	15.26	15.28	15.30	15.18	15.70	4,889,000	75,094,860	15.360	10.78	10.79	10.81	10.72	11.09	6,921,199	10.850	-1.29%
2007-07-18	0	15.46	15.42	15.48	15.32	16.20	7,934,000	124,841,180	15.735	10.92	10.89	10.93	10.82	11.44	11,231,907	11.115	-4.21%
2007-07-17	0	16.14	16.12	16.14	15.70	16.32	11,194,800	180,319,140	16.107	11.40	11.39	11.40	11.09	11.53	15,848,116	11.378	3.59%
2007-07-16	0	15.58	15.52	15.54	15.20	15.88	11,415,000	177,470,580	15.547	11.01	10.96	10.98	10.74	11.22	16,159,846	10.982	4.01%
2007-07-13	0	14.98	14.96	14.98	14.80	15.40	4,607,000	69,156,860	15.011	10.58	10.57	10.58	10.45	10.88	6,521,981	10.604	0.13%
2007-07-12	0	14.96	14.94	14.96	14.92	15.32	5,272,600	79,691,660	15.114	10.57	10.55	10.57	10.54	10.82	7,464,249	10.676	0.13%
2007-07-11	0	14.94	14.94	14.96	14.90	15.30	6,572,000	99,485,842	15.138	10.55	10.55	10.57	10.53	10.81	9,303,768	10.693	-2.99%
2007-07-10	0	15.40	15.38	15.42	15.06	15.68	6,403,400	98,185,960	15.333	10.88	10.86	10.89	10.64	11.08	9,065,086	10.831	0.13%
2007-07-09	0	15.38	15.38	15.40	15.24	15.70	13,616,000	210,227,600	15.440	10.86	10.86	10.88	10.77	11.09	19,275,730	10.906	2.95%
2007-07-06	0	14.94	14.94	14.96	14.00	15.00	13,380,500	193,966,410	14.496	10.55	10.55	10.57	9.889	10.60	18,942,340	10.240	6.71%
2007-07-05	0	14.00	13.98	14.00	13.72	14.00	4,157,000	57,620,350	13.861	9.889	9.875	9.889	9.692	9.889	5,884,930	9.7912	0.72%
2007-07-04	0	13.90	13.86	13.92	13.68	13.96	5,544,000	76,493,238	13.797	9.819	9.790	9.833	9.663	9.861	7,848,461	9.7463	0.00%
2007-07-03	0	13.90	13.90	13.92	13.40	14.00	5,958,873	82,329,102	13.816	9.819	9.819	9.833	9.465	9.889	8,435,784	9.7595	3.42%
2007-06-29	0	13.44	13.40	13.44	13.30	13.74	3,452,000	46,684,900	13.524	9.494	9.465	9.494	9.395	9.706	4,886,885	9.5531	-0.44%
2007-06-28	0	13.50	13.48	13.50	13.30	13.70	2,729,000	36,722,940	13.457	9.536	9.522	9.536	9.395	9.677	3,863,357	9.5054	0.00%
2007-06-27	0	13.50	13.46	13.48	13.02	13.70	4,198,000	55,964,645	13.331	9.536	9.508	9.522	9.197	9.677	5,942,973	9.4169	-0.59%
2007-06-26	0	13.58	13.56	13.58	13.54	13.86	3,766,000	51,656,540	13.717	9.593	9.579	9.593	9.564	9.790	5,331,404	9.6891	-1.16%
2007-06-25	0	13.74	13.72	13.74	13.64	14.20	7,739,000	107,392,654	13.877	9.706	9.692	9.706	9.635	10.03	10,955,852	9.8023	-2.55%
2007-06-22	0	14.10	14.06	14.08	13.54	14.28	13,673,000	191,045,460	13.972	9.960	9.932	9.946	9.564	10.09	19,356,423	9.8699	3.83%
2007-06-21	0	13.58	13.54	13.56	13.50	13.78	4,506,000	61,332,810	13.611	9.593	9.564	9.579	9.536	9.734	6,378,998	9.6148	-0.15%
2007-06-20	0	13.60	13.56	13.58	13.54	13.92	8,040,000	110,413,480	13.733	9.607	9.579	9.593	9.564	9.833	11,381,968	9.7007	0.15%
2007-06-18	0	13.58	13.56	13.58	13.50	14.18	18,382,800	253,979,608	13.816	9.593	9.579	9.593	9.536	10.02	26,023,935	9.7595	3.51%
2007-06-15	0	13.12	13.10	13.12	12.80	13.30	10,229,000	133,816,080	13.082	9.268	9.254	9.268	9.042	9.395	14,480,864	9.2409	2.50%
2007-06-14	0	12.80	12.78	12.80	12.66	12.86	5,519,000	70,563,780	12.786	9.042	9.028	9.042	8.943	9.084	7,813,070	9.0315	1.11%
2007-06-13	0	12.66	12.62	12.66	12.48	12.74	2,851,000	36,080,180	12.655	8.943	8.915	8.943	8.816	8.999	4,036,068	8.9394	0.00%
2007-06-12	0	12.66	12.60	12.66	12.30	12.70	4,606,000	57,808,080	12.551	8.943	8.900	8.943	8.688	8.971	6,520,565	8.8655	0.00%
2007-06-11	0	12.66	12.66	12.68	12.50	12.84	4,732,000	59,842,500	12.646	8.943	8.943	8.957	8.830	9.070	6,698,939	8.9331	1.28%
2007-06-08	0	12.50	12.48	12.50	12.10	12.66	8,077,000	100,222,811	12.408	8.830	8.816	8.830	8.547	8.943	11,434,347	8.7651	1.79%
2007-06-07	0	12.28	12.30	12.32	12.06	12.36	2,880,000	35,222,550	12.230	8.674	8.688	8.703	8.519	8.731	4,077,123	8.6391	0.16%
2007-06-06	0	12.26	12.20	12.26	12.00	12.30	5,545,000	67,200,980	12.119	8.660	8.618	8.660	8.477	8.688	7,849,877	8.5608	1.32%
2007-06-05	0	12.10	12.06	12.10	11.92	12.16	3,638,000	43,836,920	12.050	8.547	8.519	8.547	8.420	8.590	5,150,199	8.5117	-0.33%
2007-06-04	0	12.14	12.14	12.16	12.10	12.34	3,326,500	40,540,480	12.187	8.575	8.575	8.590	8.547	8.717	4,709,218	8.6087	-0.33%
2007-06-01	0	12.18	12.14	12.18	12.08	12.48	4,264,000	52,145,760	12.229	8.604	8.575	8.604	8.533	8.816	6,036,407	8.6385	-1.77%
2007-05-31	0	12.40	12.38	12.40	12.22	12.50	2,369,440	29,291,306	12.362	8.759	8.745	8.759	8.632	8.830	3,354,339	8.7324	-0.80%
2007-05-30	0	12.50	12.46	12.50	11.90	12.56	5,459,500	66,420,630	12.166	8.830	8.802	8.830	8.406	8.872	7,728,837	8.5939	1.46%
2007-05-29	0	12.32	12.30	12.32	11.90	12.38	4,399,400	53,293,000	12.114	8.703	8.688	8.703	8.406	8.745	6,228,088	8.5569	1.82%
2007-05-28	0	12.10	12.08	12.12	11.98	12.30	7,455,000	90,126,800	12.089	8.547	8.533	8.561	8.462	8.688	10,553,802	8.5397	-1.63%
2007-05-25	0	12.30	12.28	12.30	12.22	12.50	5,570,700	68,602,250	12.315	8.688	8.674	8.688	8.632	8.830	7,886,260	8.6990	-2.38%
2007-05-23	0	12.60	12.60	12.62	12.22	12.70	8,733,000	109,149,820	12.499	8.900	8.900	8.915	8.632	8.971	12,363,025	8.8287	0.00%
2007-05-22	0	12.60	12.62	12.64	12.38	12.86	8,968,000	112,661,400	12.563	8.900	8.915	8.929	8.745	9.084	12,695,707	8.8740	-1.56%
2007-05-21	0	12.80	12.82	12.84	12.50	12.98	10,732,000	137,627,680	12.824	9.042	9.056	9.070	8.830	9.169	15,192,945	9.0587	2.07%
2007-05-18	0	12.54	12.52	12.54	12.48	12.92	10,633,000	133,515,380	12.557	8.858	8.844	8.858	8.816	9.126	15,052,794	8.8698	-3.09%
2007-05-17	0	12.94	12.96	13.00	12.92	13.38	32,172,000	422,897,700	13.145	9.141	9.155	9.183	9.126	9.451	45,544,858	9.2853	0.31%
2007-05-16	0	12.90	12.90	12.92	11.76	12.96	26,913,000	338,024,760	12.560	9.112	9.112	9.126	8.307	9.155	38,099,862	8.8721	9.51%
2007-05-15	0	11.78	11.74	11.78	11.72	12.10	9,532,000	113,091,454	11.864	8.321	8.293	8.321	8.279	8.547	13,494,144	8.3808	-1.17%
2007-05-14	0	11.92	11.90	11.98	11.78	12.20	8,886,500	105,534,230	11.876	8.420	8.406	8.462	8.321	8.618	12,580,330	8.3888	-0.38%
2007-05-11	0	12.00	12.00	12.02	11.82	12.02	3,495,000	41,694,780	11.930	8.452	8.452	8.466	8.325	8.466	4,962,107	8.4026	-0.17%
2007-05-10	0	12.02	12.02	12.04	12.00	12.20	3,308,000	39,800,052	12.031	8.466	8.466	8.480	8.452	8.593	4,696,609	8.4742	-0.83%
2007-05-09	0	12.12	12.10	12.12	11.98	12.18	2,891,000	34,822,891	12.045	8.537	8.522	8.537	8.438	8.579	4,104,564	8.4839	0.83%
2007-05-08	0	12.02	12.00	12.02	11.88	12.20	7,105,800	85,014,696	11.964	8.466	8.452	8.466	8.368	8.593	10,088,624	8.4268	-1.48%
2007-05-07	0	12.20	12.16	12.18	12.04	12.56	6,413,000	79,775,040	12.440	8.593	8.565	8.579	8.480	8.846	9,105,005	8.7617	-1.13%
2007-05-04	0	12.34	12.34	12.36	11.98	12.38	6,455,000	78,555,180	12.170	8.692	8.692	8.706	8.438	8.720	9,164,636	8.5716	3.35%
2007-05-03	0	11.94	11.92	11.94	11.88	11.96	2,337,000	27,855,260	11.919	8.410	8.396	8.410	8.368	8.424	3,318,010	8.3952	0.67%
2007-05-02	0	11.86	11.84	11.86	11.82	12.00	2,807,000	33,328,820	11.873	8.353	8.339	8.353	8.325	8.452	3,985,303	8.3629	-0.34%
2007-04-30	0	11.90	11.90	11.92	11.80	12.20	4,930,000	58,664,118	11.899	8.382	8.382	8.396	8.311	8.593	6,999,481	8.3812	-1.00%
2007-04-27	0	12.02	12.00	12.02	11.94	12.06	5,033,000	60,378,260	11.996	8.466	8.452	8.466	8.410	8.494	7,145,718	8.4496	-0.17%
2007-04-26	0	12.04	12.02	12.06	11.94	12.26	4,922,000	59,208,400	12.029	8.480	8.466	8.494	8.410	8.635	6,988,123	8.4727	0.50%
2007-04-25	0	11.98	11.96	11.98	11.72	12.38	16,193,000	195,215,980	12.056	8.438	8.424	8.438	8.255	8.720	22,990,386	8.4912	2.39%
2007-04-24	0	11.70	11.68	11.74	11.60	11.90	4,524,000	53,147,952	11.748	8.241	8.227	8.269	8.170	8.382	6,423,054	8.2746	-0.68%
2007-04-23	0	11.78	11.78	11.80	11.60	11.90	8,973,000	105,454,420	11.752	8.297	8.297	8.311	8.170	8.382	12,739,624	8.2777	1.73%
2007-04-20	0	11.58	11.56	11.58	11.52	11.98	7,167,000	83,811,700	11.694	8.156	8.142	8.156	8.114	8.438	10,175,514	8.2366	-1.03%
2007-04-19	0	11.70	11.68	11.70	11.50	12.16	6,670,000	78,399,300	11.754	8.241	8.227	8.241	8.100	8.565	9,469,887	8.2788	-2.01%
2007-04-18	0	11.94	11.94	11.96	11.76	12.00	5,263,200	62,614,280	11.897	8.410	8.410	8.424	8.283	8.452	7,472,550	8.3792	1.70%
2007-04-17	0	11.74	11.76	11.78	11.40	12.30	17,263,000	203,477,860	11.787	8.269	8.283	8.297	8.029	8.663	24,509,543	8.3020	-2.81%
2007-04-16	0	12.08	12.02	12.04	11.98	13.00	17,754,000	218,290,850	12.295	8.508	8.466	8.480	8.438	9.156	25,206,652	8.6600	-5.77%
2007-04-13	0	12.82	12.82	12.86	12.80	13.00	2,775,000	35,757,656	12.886	9.030	9.030	9.058	9.016	9.156	3,939,870	9.0758	-0.31%
2007-04-12	0	12.86	12.96	12.98	12.74	13.14	4,700,000	60,722,640	12.920	9.058	9.128	9.142	8.973	9.255	6,672,934	9.0998	-1.08%
2007-04-11	0	13.00	12.98	13.00	12.84	13.50	5,756,000	75,511,240	13.119	9.156	9.142	9.156	9.044	9.509	8,172,214	9.2400	-1.81%
2007-04-10	0	13.24	13.24	13.26	12.84	13.50	7,789,000	102,436,350	13.151	9.325	9.325	9.340	9.044	9.509	11,058,613	9.2630	3.44%
2007-04-04	0	12.80	12.80	12.82	12.52	12.84	4,594,000	58,142,280	12.656	9.016	9.016	9.030	8.818	9.044	6,522,438	8.9142	2.40%
2007-04-03	0	12.50	12.48	12.50	12.46	12.80	2,981,000	37,426,900	12.555	8.804	8.790	8.804	8.776	9.016	4,232,344	8.8431	-1.11%
2007-04-02	0	12.64	12.64	12.70	12.50	12.96	2,183,000	27,868,241	12.766	8.903	8.903	8.945	8.804	9.128	3,099,365	8.9916	-1.25%
2007-03-30	0	12.80	12.78	12.80	12.60	12.92	2,175,000	27,732,520	12.751	9.016	9.001	9.016	8.875	9.100	3,088,007	8.9807	0.00%
2007-03-29	0	12.80	12.80	12.82	12.62	12.90	2,004,000	25,606,520	12.778	9.016	9.016	9.030	8.889	9.086	2,845,225	8.9998	0.95%
2007-03-28	0	12.68	12.70	12.72	12.42	12.92	2,229,000	28,247,720	12.673	8.931	8.945	8.959	8.748	9.100	3,164,674	8.9259	-0.63%
2007-03-27	0	12.76	12.74	12.82	12.68	13.12	4,072,000	52,335,040	12.852	8.987	8.973	9.030	8.931	9.241	5,781,316	9.0524	-1.24%
2007-03-26	0	12.92	12.92	13.00	12.92	13.24	3,634,000	47,636,160	13.108	9.100	9.100	9.156	9.100	9.325	5,159,456	9.2328	0.00%
2007-03-23	0	12.92	12.88	12.92	12.64	13.00	4,140,000	53,269,160	12.867	9.100	9.072	9.100	8.903	9.156	5,877,861	9.0627	2.22%
2007-03-22	0	12.64	12.62	12.66	12.30	13.00	3,345,000	42,623,840	12.743	8.903	8.889	8.917	8.663	9.156	4,749,141	8.9751	0.00%
2007-03-21	0	12.64	12.64	12.66	12.30	12.68	2,661,000	33,312,760	12.519	8.903	8.903	8.917	8.663	8.931	3,778,016	8.8175	2.10%
2007-03-20	0	12.38	12.38	12.40	12.28	12.70	2,240,000	27,923,060	12.466	8.720	8.720	8.734	8.649	8.945	3,180,292	8.7800	0.00%
2007-03-19	0	12.38	12.38	12.40	12.20	12.44	3,016,000	37,159,924	12.321	8.720	8.720	8.734	8.593	8.762	4,282,036	8.6781	0.65%
2007-03-16	0	12.30	12.30	12.34	11.98	12.48	3,328,125	40,746,370	12.243	8.663	8.663	8.692	8.438	8.790	4,725,182	8.6232	0.65%
2007-03-15	0	12.22	12.24	12.26	11.92	12.60	4,339,000	53,435,000	12.315	8.607	8.621	8.635	8.396	8.875	6,160,396	8.6740	-0.33%
2007-03-14	0	12.26	12.26	12.28	11.80	12.26	7,151,000	86,323,688	12.072	8.635	8.635	8.649	8.311	8.635	10,152,798	8.5025	-2.54%
2007-03-13	0	12.58	12.56	12.58	12.34	13.10	5,230,000	66,786,360	12.770	8.861	8.846	8.861	8.692	9.227	7,425,413	8.9943	-2.02%
2007-03-12	0	12.84	12.80	12.86	12.72	13.20	4,061,000	52,380,840	12.899	9.044	9.016	9.058	8.959	9.297	5,765,699	9.0849	-0.62%
2007-03-09	0	12.92	12.88	12.92	12.76	13.20	4,208,000	54,590,240	12.973	9.100	9.072	9.100	8.987	9.297	5,974,405	9.1374	0.47%
2007-03-08	0	12.86	12.82	12.84	12.46	13.00	5,276,000	67,451,500	12.785	9.058	9.030	9.044	8.776	9.156	7,490,723	9.0047	0.16%
2007-03-07	0	12.84	12.80	12.84	12.40	13.30	14,173,000	183,553,340	12.951	9.044	9.016	9.044	8.734	9.368	20,122,444	9.1218	5.59%
2007-03-06	0	12.16	12.12	12.16	11.72	12.32	15,094,000	182,273,150	12.076	8.565	8.537	8.565	8.255	8.677	21,430,056	8.5055	8.38%
2007-03-05	0	11.22	11.22	11.24	11.14	12.50	15,825,900	187,349,520	11.838	7.903	7.903	7.917	7.846	8.804	22,469,187	8.3381	-13.82%
2007-03-02	0	13.02	13.02	13.04	12.76	14.30	16,913,000	226,089,000	13.368	9.170	9.170	9.185	8.987	10.07	24,012,623	9.4154	-7.00%
2007-03-01	0	14.00	13.98	14.00	13.96	14.78	8,322,000	119,415,680	14.349	9.861	9.847	9.861	9.833	10.41	11,815,352	10.107	-5.79%
2007-02-28	0	14.86	14.86	14.88	13.80	15.00	10,392,000	150,530,565	14.485	10.47	10.47	10.48	9.720	10.57	14,754,282	10.202	-2.62%
2007-02-27	0	15.26	15.24	15.26	15.00	15.96	8,061,400	124,217,309	15.409	10.75	10.73	10.75	10.57	11.24	11,445,359	10.853	-3.78%
2007-02-26	0	15.86	15.86	15.88	15.78	16.20	7,963,319	127,222,465	15.976	11.17	11.17	11.18	11.11	11.41	11,306,106	11.253	-0.63%
2007-02-23	0	15.96	15.92	15.96	14.90	16.16	11,503,000	180,549,460	15.696	11.24	11.21	11.24	10.49	11.38	16,331,650	11.055	4.59%
2007-02-22	0	15.26	15.26	15.28	14.90	15.40	4,419,000	67,084,600	15.181	10.75	10.75	10.76	10.49	10.85	6,273,977	10.693	3.11%
2007-02-21	0	14.80	14.76	14.82	14.56	14.84	1,693,000	24,976,040	14.753	10.42	10.40	10.44	10.26	10.45	2,403,676	10.391	0.95%
2007-02-16	0	14.66	14.64	14.66	14.54	14.98	2,851,000	41,843,060	14.677	10.33	10.31	10.33	10.24	10.55	4,047,773	10.337	-0.41%
2007-02-15	0	14.72	14.72	14.74	14.64	14.90	2,191,000	32,461,660	14.816	10.37	10.37	10.38	10.31	10.49	3,110,723	10.435	1.24%
2007-02-14	0	14.54	14.50	14.52	14.48	14.70	2,085,000	30,361,520	14.562	10.24	10.21	10.23	10.20	10.35	2,960,227	10.256	1.54%
2007-02-13	0	14.32	14.32	14.40	14.22	14.90	4,661,600	67,733,880	14.530	10.09	10.09	10.14	10.02	10.49	6,618,414	10.234	-2.85%
2007-02-12	0	14.74	14.76	14.78	14.70	15.40	3,722,000	55,889,040	15.016	10.38	10.40	10.41	10.35	10.85	5,284,396	10.576	-3.03%
2007-02-09	0	15.20	15.18	15.20	15.18	15.60	3,691,000	56,746,680	15.374	10.71	10.69	10.71	10.69	10.99	5,240,383	10.829	-0.78%
2007-02-08	0	15.32	15.30	15.32	14.80	15.40	10,731,716	162,886,233	15.178	10.79	10.78	10.79	10.42	10.85	15,236,602	10.690	0.00%
2007-02-07	0	15.32	15.30	15.32	14.14	15.48	17,246,000	256,470,524	14.871	10.79	10.78	10.79	9.959	10.90	24,485,407	10.474	8.96%
2007-02-06	0	14.06	14.00	14.02	13.82	14.30	5,262,000	74,203,840	14.102	9.903	9.861	9.875	9.734	10.07	7,470,846	9.9325	1.59%
2007-02-05	0	13.84	13.84	13.86	13.80	14.36	4,944,000	69,395,180	14.036	9.748	9.748	9.762	9.720	10.11	7,019,358	9.8863	-0.72%
2007-02-02	0	13.94	13.94	13.96	13.70	14.14	4,824,000	67,393,140	13.970	9.818	9.818	9.833	9.649	9.959	6,848,986	9.8399	0.58%
2007-02-01	0	13.86	13.86	13.88	13.60	14.28	3,901,000	54,327,240	13.926	9.762	9.762	9.776	9.579	10.06	5,538,535	9.8090	-1.00%
2007-01-31	0	14.00	13.98	14.00	13.86	14.60	7,009,000	99,618,463	14.213	9.861	9.847	9.861	9.762	10.28	9,951,190	10.011	-4.37%
2007-01-30	0	14.64	14.62	14.68	13.52	14.72	8,352,000	119,027,320	14.251	10.31	10.30	10.34	9.523	10.37	11,857,945	10.038	6.55%
2007-01-29	0	13.74	13.74	13.76	13.50	14.14	3,191,000	44,107,220	13.822	9.678	9.678	9.692	9.509	9.959	4,530,496	9.7356	-0.87%
2007-01-26	0	13.86	13.86	13.88	13.28	14.00	12,408,100	169,236,504	13.639	9.762	9.762	9.776	9.354	9.861	17,616,687	9.6066	-1.56%
2007-01-25	0	14.08	14.08	14.10	13.90	15.02	10,693,000	153,214,940	14.329	9.917	9.917	9.931	9.790	10.58	15,181,634	10.092	-5.38%
2007-01-24	0	14.88	14.82	14.86	14.70	15.16	5,111,000	76,412,160	14.951	10.48	10.44	10.47	10.35	10.68	7,256,460	10.530	0.54%
2007-01-23	0	14.80	14.78	14.80	14.60	15.16	6,982,500	103,753,560	14.859	10.42	10.41	10.42	10.28	10.68	9,913,566	10.466	-2.89%
2007-01-22	0	15.24	15.18	15.24	14.98	15.32	7,105,000	107,904,720	15.187	10.73	10.69	10.73	10.55	10.79	10,087,488	10.697	2.28%
2007-01-19	0	14.90	14.98	15.00	14.66	15.38	9,317,000	140,008,460	15.027	10.49	10.55	10.57	10.33	10.83	13,228,026	10.584	0.40%
2007-01-18	0	14.84	14.84	14.86	14.42	15.00	7,245,144	107,187,199	14.794	10.45	10.45	10.47	10.16	10.57	10,286,461	10.420	0.00%
2007-01-17	0	14.84	14.80	14.84	14.58	15.28	12,502,000	187,250,520	14.978	10.45	10.42	10.45	10.27	10.76	17,750,004	10.549	-2.24%
2007-01-16	0	15.18	15.18	15.20	14.68	15.54	19,472,000	295,755,560	15.189	10.69	10.69	10.71	10.34	10.95	27,645,822	10.698	2.43%
2007-01-15	0	14.82	14.80	14.82	13.96	14.94	11,296,000	162,882,400	14.419	10.44	10.42	10.44	9.833	10.52	16,037,757	10.156	5.71%
2007-01-12	0	14.02	14.04	14.08	13.90	14.72	7,455,000	106,164,200	14.241	9.875	9.889	9.917	9.790	10.37	10,584,409	10.030	-1.27%
2007-01-11	0	14.20	14.10	14.20	13.80	14.48	14,366,000	203,332,620	14.154	10.00	9.931	10.00	9.720	10.20	20,396,461	9.9690	2.45%
2007-01-10	0	13.86	13.82	13.84	13.60	14.66	21,859,000	311,569,640	14.254	9.762	9.734	9.748	9.579	10.33	31,034,821	10.039	-2.81%
2007-01-09	0	14.26	14.22	14.26	14.08	16.90	36,478,000	555,835,982	15.238	10.04	10.02	10.04	9.917	11.90	51,790,484	10.732	-8.59%
2007-01-08	0	15.60	15.60	15.62	13.76	15.62	25,153,756	365,479,996	14.530	10.99	10.99	11.00	9.692	11.00	35,712,627	10.234	13.37%
2007-01-05	0	13.76	13.74	13.76	12.50	14.36	23,364,000	322,255,880	13.793	9.692	9.678	9.692	8.804	10.11	33,171,579	9.7148	5.04%
2007-01-04	0	13.10	13.12	13.14	11.80	14.26	27,759,244	369,148,648	13.298	9.227	9.241	9.255	8.311	10.04	39,411,829	9.3664	8.26%
2007-01-03	0	12.10	12.10	12.12	11.40	12.20	13,672,000	162,311,080	11.872	8.522	8.522	8.537	8.029	8.593	19,411,138	8.3617	5.22%
2007-01-02	0	11.50	11.50	11.52	10.90	11.52	13,670,000	153,786,100	11.250	8.100	8.100	8.114	7.677	8.114	19,408,299	7.9237	6.88%
2006-12-29	0	10.76	10.74	10.76	10.66	11.58	11,446,000	126,326,180	11.037	7.579	7.565	7.579	7.508	8.156	16,250,723	7.7736	-5.11%
2006-12-28	0	11.34	11.36	11.40	10.50	11.64	16,536,000	185,451,360	11.215	7.987	8.001	8.029	7.396	8.198	23,477,368	7.8992	6.18%
2006-12-27	0	10.68	10.66	10.68	9.650	10.74	17,004,000	171,002,175	10.057	7.522	7.508	7.522	6.797	7.565	24,141,822	7.0832	10.90%
2006-12-22	0	9.630	9.600	9.610	8.800	10.20	39,641,000	381,519,644	9.6244	6.783	6.762	6.769	6.198	7.184	56,281,226	6.7788	6.41%
2006-12-21	0	9.050	9.050	9.060	8.400	9.130	42,216,995	370,704,435	8.7809	6.374	6.374	6.381	5.916	6.431	59,938,555	6.1847	-1.74%
2006-12-20	0	9.210	9.200	9.210	7.420	9.270	242,121,400	2,027,408,080	8.3735	6.487	6.480	6.487	5.226	6.529	343,757,456	5.8978