Prices and Webb-site Total Returns

Sands China Ltd.: O HKD

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

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-06-10	0	14.89	14.88	14.89	14.53	14.90	12,497,100	184,549,558	14.767	14.89	14.88	14.89	14.53	14.90	12,497,100	14.767	0.61%
2026-06-09	0	14.80	14.80	14.81	14.66	14.98	10,468,696	154,730,059	14.780	14.80	14.80	14.81	14.66	14.98	10,468,696	14.780	-0.13%
2026-06-08	0	14.82	14.81	14.82	14.62	15.00	21,928,825	324,420,945	14.794	14.82	14.81	14.82	14.62	15.00	21,928,825	14.794	-2.56%
2026-06-05	0	15.21	15.21	15.24	15.10	15.76	22,248,404	338,899,910	15.233	15.21	15.21	15.24	15.10	15.76	22,248,404	15.233	-3.49%
2026-06-04	0	15.76	15.76	15.77	15.71	16.23	13,688,978	217,526,931	15.891	15.76	15.76	15.77	15.71	16.23	13,688,978	15.891	-1.68%
2026-06-03	0	16.03	16.03	16.04	15.85	16.33	14,776,687	236,848,142	16.029	16.03	16.03	16.04	15.85	16.33	14,776,687	16.029	-1.96%
2026-06-02	0	16.35	16.34	16.35	15.90	16.40	20,641,559	334,412,297	16.201	16.35	16.34	16.35	15.90	16.40	20,641,559	16.201	2.83%
2026-06-01	0	15.90	15.88	15.90	15.10	16.00	15,175,138	238,145,411	15.693	15.90	15.88	15.90	15.10	16.00	15,175,138	15.693	3.72%
2026-05-29	0	15.33	15.32	15.33	14.86	15.44	15,661,615	239,146,676	15.270	15.33	15.32	15.33	14.86	15.44	15,661,615	15.270	2.89%
2026-05-28	0	14.90	14.86	14.90	14.73	15.00	9,710,476	144,250,725	14.855	14.90	14.86	14.90	14.73	15.00	9,710,476	14.855	-0.93%
2026-05-27	0	15.04	15.03	15.04	14.94	15.17	9,821,784	147,691,689	15.037	15.04	15.03	15.04	14.94	15.17	9,821,784	15.037	-0.40%
2026-05-26	0	15.10	15.09	15.10	14.81	15.20	10,006,371	150,559,512	15.046	15.10	15.09	15.10	14.81	15.20	10,006,371	15.046	-0.26%
2026-05-22	0	15.14	15.12	15.14	15.06	15.40	9,971,041	151,026,203	15.146	15.14	15.12	15.14	15.06	15.40	9,971,041	15.146	-0.46%
2026-05-21	0	15.21	15.20	15.21	15.13	15.61	11,158,010	169,830,228	15.220	15.21	15.20	15.21	15.13	15.61	11,158,010	15.220	-0.26%
2026-05-20	0	15.25	15.24	15.25	15.08	15.40	10,092,631	153,581,904	15.217	15.25	15.24	15.25	15.08	15.40	10,092,631	15.217	0.07%
2026-05-19	0	15.74	15.74	15.75	15.60	15.87	14,337,019	225,780,171	15.748	15.24	15.24	15.25	15.10	15.37	14,807,394	15.248	0.13%
2026-05-18	0	15.72	15.71	15.72	15.60	15.92	12,270,987	192,397,056	15.679	15.22	15.21	15.22	15.10	15.41	12,673,578	15.181	-1.50%
2026-05-15	0	15.96	15.95	15.96	15.75	16.09	16,129,123	256,334,348	15.893	15.45	15.44	15.45	15.25	15.58	16,658,294	15.388	-0.56%
2026-05-14	0	16.05	16.04	16.05	15.99	16.30	9,566,611	153,909,949	16.088	15.54	15.53	15.54	15.48	15.78	9,880,476	15.577	0.12%
2026-05-13	0	16.03	16.02	16.03	15.98	16.19	10,054,645	161,527,976	16.065	15.52	15.51	15.52	15.47	15.68	10,384,522	15.555	-0.68%
2026-05-12	0	16.14	16.13	16.14	16.04	16.29	11,688,922	189,086,208	16.177	15.63	15.62	15.63	15.53	15.77	12,072,417	15.663	0.37%
2026-05-11	0	16.08	16.07	16.08	16.01	16.35	14,494,006	233,744,492	16.127	15.57	15.56	15.57	15.50	15.83	14,969,531	15.615	-2.07%
2026-05-08	0	16.42	16.40	16.42	16.01	16.45	11,327,629	185,420,945	16.369	15.90	15.88	15.90	15.50	15.93	11,699,270	15.849	0.18%
2026-05-07	0	16.39	16.38	16.39	16.28	16.46	13,433,399	219,871,888	16.368	15.87	15.86	15.87	15.76	15.94	13,874,127	15.848	0.92%
2026-05-06	0	16.24	16.23	16.24	15.81	16.25	15,970,312	257,501,430	16.124	15.72	15.71	15.72	15.31	15.73	16,494,272	15.612	2.01%
2026-05-05	0	15.92	15.91	15.92	15.54	15.93	13,742,219	216,789,668	15.775	15.41	15.40	15.41	15.05	15.42	14,193,079	15.274	-0.19%
2026-05-04	0	15.95	15.95	15.96	15.95	16.50	16,033,248	257,412,232	16.055	15.44	15.44	15.45	15.44	15.98	16,559,273	15.545	-2.27%
2026-04-30	0	16.32	16.30	16.32	15.96	16.33	11,293,939	182,660,824	16.173	15.80	15.78	15.80	15.45	15.81	11,664,475	15.660	-0.12%
2026-04-29	0	16.34	16.34	16.35	16.00	16.35	16,858,610	273,485,404	16.222	15.82	15.82	15.83	15.49	15.83	17,411,714	15.707	2.45%
2026-04-28	0	15.95	15.94	15.95	15.88	16.45	22,023,979	352,827,002	16.020	15.44	15.43	15.44	15.38	15.93	22,746,550	15.511	-2.92%
2026-04-27	0	16.43	16.43	16.44	16.15	16.48	9,646,526	158,153,872	16.395	15.91	15.91	15.92	15.64	15.96	9,963,013	15.874	0.18%
2026-04-24	0	16.40	16.39	16.40	16.11	16.66	24,289,532	396,452,109	16.322	15.88	15.87	15.88	15.60	16.13	25,086,433	15.803	-2.55%
2026-04-23	0	16.83	16.83	16.84	16.69	17.13	20,663,510	348,269,800	16.854	16.30	16.30	16.31	16.16	16.59	21,341,447	16.319	-1.75%
2026-04-22	0	17.13	17.12	17.13	16.88	17.30	9,313,512	158,392,491	17.007	16.59	16.58	16.59	16.34	16.75	9,619,073	16.467	-0.98%
2026-04-21	0	17.30	17.28	17.30	17.16	17.61	9,155,956	158,324,202	17.292	16.75	16.73	16.75	16.61	17.05	9,456,348	16.743	-0.40%
2026-04-20	0	17.37	17.36	17.37	17.26	17.55	8,838,869	153,478,076	17.364	16.82	16.81	16.82	16.71	16.99	9,128,858	16.812	-1.03%
2026-04-17	0	17.55	17.54	17.55	17.25	17.56	6,363,548	110,799,933	17.412	16.99	16.98	16.99	16.70	17.00	6,572,326	16.859	-0.06%
2026-04-16	0	17.56	17.55	17.56	17.20	17.57	12,051,910	210,421,167	17.460	17.00	16.99	17.00	16.65	17.01	12,447,314	16.905	2.39%
2026-04-15	0	17.15	17.14	17.15	17.07	17.47	8,196,067	140,837,911	17.184	16.61	16.60	16.61	16.53	16.92	8,464,967	16.638	0.65%
2026-04-14	0	17.04	17.03	17.04	16.96	17.26	8,000,552	136,385,664	17.047	16.50	16.49	16.50	16.42	16.71	8,263,037	16.506	-0.12%
2026-04-13	0	17.06	17.04	17.06	16.80	17.06	8,151,287	138,252,692	16.961	16.52	16.50	16.52	16.27	16.52	8,418,718	16.422	-0.87%
2026-04-10	0	17.21	17.19	17.21	17.06	17.42	7,566,099	130,132,591	17.199	16.66	16.64	16.66	16.52	16.87	7,814,331	16.653	-0.06%
2026-04-09	0	17.22	17.18	17.22	17.13	17.54	7,913,542	136,411,038	17.238	16.67	16.63	16.67	16.59	16.98	8,173,173	16.690	-1.77%
2026-04-08	0	17.53	17.53	17.54	17.40	17.79	13,024,149	228,475,809	17.542	16.97	16.97	16.98	16.85	17.22	13,451,450	16.985	2.39%
2026-04-02	0	17.12	17.11	17.12	16.86	17.26	6,047,632	103,228,847	17.069	16.58	16.57	16.58	16.32	16.71	6,246,045	16.527	0.18%
2026-04-01	0	17.09	17.08	17.09	16.58	17.21	11,046,779	188,434,474	17.058	16.55	16.54	16.55	16.05	16.66	11,409,206	16.516	3.64%
2026-03-31	0	16.49	16.48	16.49	16.15	16.52	13,341,157	218,541,367	16.381	15.97	15.96	15.97	15.64	16.00	13,778,859	15.861	0.86%
2026-03-30	0	16.35	16.33	16.35	16.16	16.57	18,179,708	296,910,367	16.332	15.83	15.81	15.83	15.65	16.04	18,776,155	15.813	-3.48%
2026-03-27	0	16.94	16.92	16.94	16.45	16.98	5,842,363	98,287,305	16.823	16.40	16.38	16.40	15.93	16.44	6,034,042	16.289	1.07%
2026-03-26	0	16.76	16.75	16.76	16.71	17.15	8,577,289	144,139,364	16.805	16.23	16.22	16.23	16.18	16.61	8,858,696	16.271	-2.27%
2026-03-25	0	17.15	17.14	17.15	16.88	17.22	11,656,554	199,133,119	17.083	16.61	16.60	16.61	16.34	16.67	12,038,987	16.541	1.84%
2026-03-24	0	16.84	16.82	16.84	16.38	16.88	6,797,340	113,371,234	16.679	16.31	16.29	16.31	15.86	16.34	7,020,350	16.149	3.50%
2026-03-23	0	16.27	16.26	16.27	16.05	16.50	15,446,259	250,948,821	16.247	15.75	15.74	15.75	15.54	15.98	15,953,026	15.730	-2.16%
2026-03-20	0	16.63	16.60	16.63	16.10	16.63	16,065,559	264,285,250	16.450	16.10	16.07	16.10	15.59	16.10	16,592,644	15.928	1.96%
2026-03-19	0	16.31	16.30	16.31	16.24	16.77	14,652,721	240,883,197	16.439	15.79	15.78	15.79	15.72	16.24	15,133,453	15.917	-2.97%
2026-03-18	0	16.81	16.80	16.81	16.60	16.85	7,966,980	133,390,639	16.743	16.28	16.27	16.28	16.07	16.31	8,228,364	16.211	0.36%
2026-03-17	0	16.75	16.74	16.75	16.70	17.00	8,455,420	142,211,341	16.819	16.22	16.21	16.22	16.17	16.46	8,732,829	16.285	0.30%
2026-03-16	0	16.70	16.69	16.70	16.69	17.10	12,267,134	206,278,554	16.816	16.17	16.16	16.17	16.16	16.56	12,669,599	16.281	-1.18%
2026-03-13	0	16.90	16.89	16.90	16.84	17.07	13,360,345	225,848,377	16.904	16.36	16.35	16.36	16.31	16.53	13,798,677	16.367	-1.92%
2026-03-12	0	17.23	17.23	17.30	17.11	17.55	10,551,784	181,838,966	17.233	16.68	16.68	16.75	16.57	16.99	10,897,971	16.686	-1.82%
2026-03-11	0	17.55	17.54	17.55	17.12	17.60	9,174,316	160,687,989	17.515	16.99	16.98	16.99	16.58	17.04	9,475,311	16.959	1.62%
2026-03-10	0	17.27	17.26	17.27	17.00	17.29	10,952,026	188,254,437	17.189	16.72	16.71	16.72	16.46	16.74	11,311,344	16.643	1.89%
2026-03-09	0	16.95	16.94	16.95	16.64	17.49	20,930,038	352,961,000	16.864	16.41	16.40	16.41	16.11	16.93	21,616,719	16.328	-4.24%
2026-03-06	0	17.70	17.70	17.71	17.26	17.70	9,903,874	174,457,544	17.615	17.14	17.14	17.15	16.71	17.14	10,228,804	17.056	1.49%
2026-03-05	0	17.44	17.41	17.44	17.26	17.57	10,418,260	181,417,485	17.413	16.89	16.86	16.89	16.71	17.01	10,760,066	16.860	0.98%
2026-03-04	0	17.27	17.26	17.27	16.99	17.50	15,659,840	268,717,552	17.160	16.72	16.71	16.72	16.45	16.94	16,173,614	16.615	-1.31%
2026-03-03	0	17.50	17.50	17.51	17.38	18.04	18,616,755	326,762,309	17.552	16.94	16.94	16.95	16.83	17.47	19,227,541	16.994	0.00%
2026-03-02	0	17.50	17.50	17.51	17.31	17.87	18,135,313	317,817,184	17.525	16.94	16.94	16.95	16.76	17.30	18,730,304	16.968	-1.19%
2026-02-27	0	17.71	17.70	17.71	17.50	17.84	14,881,653	262,645,879	17.649	17.15	17.14	17.15	16.94	17.27	15,369,896	17.088	0.11%
2026-02-26	0	17.69	17.68	17.69	17.51	17.95	10,374,164	183,463,058	17.685	17.13	17.12	17.13	16.95	17.38	10,714,524	17.123	-1.28%
2026-02-25	0	17.92	17.91	17.92	17.78	18.41	15,227,104	274,178,360	18.006	17.35	17.34	17.35	17.22	17.83	15,726,681	17.434	-0.99%
2026-02-24	0	18.10	18.10	18.11	18.02	18.70	15,609,427	284,431,950	18.222	17.53	17.53	17.53	17.45	18.11	16,121,547	17.643	-3.47%
2026-02-23	0	18.75	18.74	18.75	18.61	18.89	9,836,234	184,343,408	18.741	18.15	18.14	18.15	18.02	18.29	10,158,945	18.146	1.35%
2026-02-20	0	18.50	18.50	18.52	18.42	19.19	10,443,157	194,131,465	18.589	17.91	17.91	17.93	17.83	18.58	10,785,780	17.999	-2.63%
2026-02-16	0	19.00	18.91	19.00	18.21	19.05	9,044,126	169,795,778	18.774	18.40	18.31	18.40	17.63	18.44	9,340,849	18.178	2.70%
2026-02-13	0	18.50	18.48	18.50	18.13	18.57	12,298,208	226,087,475	18.384	17.91	17.89	17.91	17.55	17.98	12,701,693	17.800	-0.05%
2026-02-12	0	18.51	18.50	18.51	18.18	18.58	14,174,774	261,032,674	18.415	17.92	17.91	17.92	17.60	17.99	14,639,826	17.830	0.00%
2026-02-11	0	18.51	18.50	18.51	18.31	18.60	8,464,626	156,309,115	18.466	17.92	17.91	17.92	17.73	18.01	8,742,337	17.880	1.09%
2026-02-10	0	18.31	18.30	18.31	18.16	18.60	17,471,644	319,914,334	18.310	17.73	17.72	17.73	17.58	18.01	18,044,861	17.729	-1.72%
2026-02-09	0	18.63	18.60	18.63	18.32	18.84	19,912,193	370,549,439	18.609	18.04	18.01	18.04	17.74	18.24	20,565,480	18.018	2.99%
2026-02-06	0	18.09	18.08	18.09	17.53	18.19	17,521,552	313,249,263	17.878	17.52	17.51	17.52	16.97	17.61	18,096,406	17.310	0.67%
2026-02-05	0	17.97	17.96	17.97	17.56	18.02	23,586,806	421,076,128	17.852	17.40	17.39	17.40	17.00	17.45	24,360,651	17.285	0.73%
2026-02-04	0	17.84	17.84	17.85	17.78	18.23	16,344,635	292,898,828	17.920	17.27	17.27	17.28	17.22	17.65	16,880,876	17.351	-0.89%
2026-02-03	0	18.00	17.98	18.00	17.49	18.07	28,875,617	515,395,878	17.849	17.43	17.41	17.43	16.93	17.50	29,822,980	17.282	1.58%
2026-02-02	0	17.72	17.71	17.72	16.94	18.03	43,907,723	775,880,459	17.671	17.16	17.15	17.16	16.40	17.46	45,348,265	17.109	4.05%
2026-01-30	0	17.03	17.03	17.07	17.01	17.33	23,913,096	408,842,478	17.097	16.49	16.49	16.53	16.47	16.78	24,697,646	16.554	-1.79%
2026-01-29	0	17.34	17.33	17.34	17.00	17.90	63,358,868	1,104,284,228	17.429	16.79	16.78	16.79	16.46	17.33	65,437,571	16.875	-7.96%
2026-01-28	0	18.84	18.83	18.84	18.42	18.93	15,448,269	289,202,241	18.721	18.24	18.23	18.24	17.83	18.33	15,955,102	18.126	0.37%
2026-01-27	0	18.77	18.75	18.77	18.70	19.02	20,879,954	393,219,317	18.832	18.17	18.15	18.17	18.11	18.42	21,564,992	18.234	-0.32%
2026-01-26	0	18.83	18.80	18.83	18.69	19.00	15,413,619	290,116,740	18.822	18.23	18.20	18.23	18.10	18.40	15,919,315	18.224	0.37%
2026-01-23	0	18.76	18.75	18.76	18.65	18.95	11,693,767	219,643,970	18.783	18.16	18.15	18.16	18.06	18.35	12,077,421	18.186	0.54%
2026-01-22	0	18.66	18.65	18.66	18.41	18.85	13,900,675	259,210,139	18.647	18.07	18.06	18.07	17.83	18.25	14,356,734	18.055	1.41%
2026-01-21	0	18.40	18.38	18.40	18.14	18.53	17,842,561	327,124,920	18.334	17.82	17.80	17.82	17.56	17.94	18,427,947	17.752	-0.27%
2026-01-20	0	18.45	18.45	18.46	18.18	18.52	10,963,312	201,185,616	18.351	17.86	17.86	17.87	17.60	17.93	11,323,001	17.768	0.60%
2026-01-19	0	18.34	18.33	18.34	18.26	18.58	14,729,304	271,612,393	18.440	17.76	17.75	17.76	17.68	17.99	15,212,549	17.854	-1.34%
2026-01-16	0	18.59	18.58	18.59	18.47	19.24	23,151,585	432,462,544	18.680	18.00	17.99	18.00	17.88	18.63	23,911,151	18.086	-1.80%
2026-01-15	0	18.93	18.92	18.93	18.58	18.94	15,365,198	288,866,670	18.800	18.33	18.32	18.33	17.99	18.34	15,869,306	18.203	0.80%
2026-01-14	0	18.78	18.77	18.78	18.45	19.07	17,551,482	329,818,130	18.791	18.18	18.17	18.18	17.86	18.46	18,127,318	18.195	1.35%
2026-01-13	0	18.53	18.53	18.54	18.43	18.96	11,116,544	207,435,612	18.660	17.94	17.94	17.95	17.84	18.36	11,481,260	18.067	-0.38%
2026-01-12	0	18.60	18.59	18.60	18.19	18.66	11,562,823	214,568,583	18.557	18.01	18.00	18.01	17.61	18.07	11,942,181	17.967	-0.80%
2026-01-09	0	18.75	18.74	18.75	18.61	18.99	15,711,813	294,903,600	18.770	18.15	18.14	18.15	18.02	18.39	16,227,292	18.173	0.05%
2026-01-08	0	18.74	18.73	18.74	18.37	19.63	42,627,258	798,485,726	18.732	18.14	18.14	18.14	17.79	19.01	44,025,790	18.137	-4.49%
2026-01-07	0	19.62	19.61	19.62	19.50	19.95	11,145,153	219,017,028	19.651	19.00	18.99	19.00	18.88	19.32	11,510,808	19.027	-1.60%
2026-01-06	0	19.94	19.93	19.94	19.71	20.04	9,557,313	190,191,273	19.900	19.31	19.30	19.31	19.08	19.40	9,870,873	19.268	0.96%
2026-01-05	0	19.75	19.75	19.76	19.50	20.14	11,502,059	226,744,113	19.713	19.12	19.12	19.13	18.88	19.50	11,879,423	19.087	-1.15%
2026-01-02	0	19.98	19.95	19.98	19.60	20.10	6,175,847	122,986,885	19.914	19.35	19.32	19.35	18.98	19.46	6,378,467	19.282	1.94%
2025-12-31	0	19.60	19.59	19.60	19.38	19.73	7,280,023	142,280,494	19.544	18.98	18.97	18.98	18.76	19.10	7,518,869	18.923	-0.56%
2025-12-30	0	19.71	19.70	19.71	19.38	19.87	13,948,150	273,469,622	19.606	19.08	19.07	19.08	18.76	19.24	14,405,766	18.983	-1.00%
2025-12-29	0	19.91	19.91	19.92	19.88	20.82	16,871,030	339,387,061	20.117	19.28	19.28	19.29	19.25	20.16	17,424,541	19.478	-4.46%
2025-12-24	0	20.84	20.82	20.84	20.50	21.16	7,730,963	160,831,013	20.803	20.18	20.16	20.18	19.85	20.49	7,984,604	20.143	-0.29%
2025-12-23	0	20.90	20.88	20.90	20.54	20.94	5,844,913	121,504,363	20.788	20.24	20.22	20.24	19.89	20.27	6,036,675	20.128	0.87%
2025-12-22	0	20.72	20.70	20.72	20.36	20.76	5,374,560	110,549,554	20.569	20.06	20.04	20.06	19.71	20.10	5,550,891	19.916	0.97%
2025-12-19	0	20.52	20.52	20.54	20.06	20.66	15,777,061	322,374,706	20.433	19.87	19.87	19.89	19.42	20.00	16,294,681	19.784	2.70%
2025-12-18	0	19.98	19.97	19.98	19.80	20.20	6,505,068	129,846,831	19.961	19.35	19.34	19.35	19.17	19.56	6,718,489	19.327	-0.40%
2025-12-17	0	20.06	20.04	20.06	19.89	20.38	11,074,031	221,497,356	20.002	19.42	19.40	19.42	19.26	19.73	11,437,352	19.366	0.65%
2025-12-16	0	19.93	19.92	19.93	19.85	20.20	11,652,162	232,310,045	19.937	19.30	19.29	19.30	19.22	19.56	12,034,451	19.304	-0.85%
2025-12-15	0	20.10	20.10	20.12	19.95	20.72	13,110,346	265,374,885	20.242	19.46	19.46	19.48	19.32	20.06	13,540,475	19.599	-2.99%
2025-12-12	0	20.72	20.70	20.72	20.52	20.88	10,254,912	212,718,678	20.743	20.06	20.04	20.06	19.87	20.22	10,591,359	20.084	1.97%
2025-12-11	0	20.32	20.30	20.32	20.18	21.00	13,564,049	277,152,912	20.433	19.67	19.66	19.67	19.54	20.33	14,009,064	19.784	-2.31%
2025-12-10	0	20.80	20.78	20.80	20.22	20.80	10,134,105	208,800,997	20.604	20.14	20.12	20.14	19.58	20.14	10,466,589	19.949	1.46%
2025-12-09	0	20.50	20.50	20.52	20.40	21.14	15,359,979	317,197,599	20.651	19.85	19.85	19.87	19.75	20.47	15,863,915	19.995	-2.66%
2025-12-08	0	21.06	21.06	21.08	20.92	21.48	12,807,037	269,914,127	21.075	20.39	20.39	20.41	20.26	20.80	13,227,215	20.406	-1.59%
2025-12-05	0	21.40	21.36	21.40	20.86	21.44	11,210,018	238,725,358	21.296	20.72	20.68	20.72	20.20	20.76	11,577,801	20.619	-0.28%
2025-12-04	0	21.46	21.46	21.48	21.38	21.88	12,555,023	269,985,309	21.504	20.78	20.78	20.80	20.70	21.18	12,966,933	20.821	-1.56%
2025-12-03	0	21.80	21.78	21.80	21.60	21.90	7,100,916	154,719,254	21.789	21.11	21.09	21.11	20.91	21.20	7,333,886	21.096	-0.37%
2025-12-02	0	21.88	21.86	21.88	21.30	22.00	23,777,925	518,815,682	21.819	21.18	21.17	21.18	20.62	21.30	24,558,041	21.126	2.15%
2025-12-01	0	21.42	21.40	21.42	21.08	21.58	13,816,241	294,356,036	21.305	20.74	20.72	20.74	20.41	20.89	14,269,530	20.628	1.04%
2025-11-28	0	21.20	21.18	21.20	20.78	21.28	20,362,596	428,700,908	21.053	20.53	20.51	20.53	20.12	20.60	21,030,660	20.385	2.61%
2025-11-27	0	20.66	20.62	20.66	19.87	20.68	16,828,705	343,594,693	20.417	20.00	19.96	20.00	19.24	20.02	17,380,828	19.769	3.40%
2025-11-26	0	19.98	19.97	19.98	19.93	20.48	10,038,055	201,950,289	20.118	19.35	19.34	19.35	19.30	19.83	10,367,388	19.479	1.16%
2025-11-25	0	19.75	19.74	19.75	19.59	20.06	10,486,954	207,218,763	19.760	19.12	19.11	19.12	18.97	19.42	10,831,014	19.132	0.61%
2025-11-24	0	19.63	19.63	19.64	19.16	19.64	19,242,405	375,027,126	19.490	19.01	19.01	19.02	18.55	19.02	19,873,718	18.871	2.94%
2025-11-21	0	19.07	19.06	19.07	19.00	19.99	20,089,366	386,497,286	19.239	18.46	18.45	18.46	18.40	19.35	20,748,466	18.628	-5.97%
2025-11-20	0	20.28	20.28	20.30	20.20	20.60	10,302,698	209,639,391	20.348	19.64	19.64	19.66	19.56	19.95	10,640,713	19.702	0.10%
2025-11-19	0	20.26	20.24	20.26	20.16	20.70	5,856,727	118,982,899	20.316	19.62	19.60	19.62	19.52	20.04	6,048,877	19.670	-1.75%
2025-11-18	0	20.62	20.60	20.62	20.42	20.86	10,325,033	212,443,299	20.576	19.96	19.95	19.96	19.77	20.20	10,663,781	19.922	-1.53%
2025-11-17	0	20.94	20.92	20.94	20.76	21.02	6,461,848	134,980,229	20.889	20.27	20.26	20.27	20.10	20.35	6,673,851	20.225	-0.66%
2025-11-14	0	21.08	21.02	21.08	20.88	21.32	9,051,160	190,313,784	21.026	20.41	20.35	20.41	20.22	20.64	9,348,114	20.359	-1.13%
2025-11-13	0	21.32	21.30	21.32	20.94	21.44	11,096,864	235,481,435	21.221	20.64	20.62	20.64	20.27	20.76	11,460,934	20.546	-0.28%
2025-11-12	0	21.38	21.36	21.38	21.16	21.58	15,108,911	323,433,886	21.407	20.70	20.68	20.70	20.49	20.89	15,604,610	20.727	1.04%
2025-11-11	0	21.16	21.14	21.16	20.80	21.22	11,346,366	238,732,973	21.040	20.49	20.47	20.49	20.14	20.55	11,718,622	20.372	0.47%
2025-11-10	0	21.06	21.04	21.06	20.34	21.08	17,976,340	376,289,492	20.932	20.39	20.37	20.39	19.69	20.41	18,566,115	20.268	3.54%
2025-11-07	0	20.34	20.32	20.34	20.22	20.54	6,083,280	123,637,684	20.324	19.69	19.67	19.69	19.58	19.89	6,282,863	19.679	-0.49%
2025-11-06	0	20.44	20.42	20.44	20.08	20.44	9,243,322	187,506,194	20.286	19.79	19.77	19.79	19.44	19.79	9,546,581	19.641	1.79%
2025-11-05	0	20.08	20.06	20.08	19.32	20.12	11,501,625	228,200,530	19.841	19.44	19.42	19.44	18.71	19.48	11,878,975	19.210	1.67%
2025-11-04	0	19.75	19.73	19.75	19.70	20.18	15,060,275	299,434,898	19.882	19.12	19.10	19.12	19.07	19.54	15,554,379	19.251	-1.00%
2025-11-03	0	19.95	19.93	19.95	19.89	20.92	17,997,082	363,175,540	20.180	19.32	19.30	19.32	19.26	20.26	18,587,537	19.539	-1.43%
2025-10-31	0	20.24	20.22	20.24	20.08	20.54	8,686,091	175,867,443	20.247	19.60	19.58	19.60	19.44	19.89	8,971,068	19.604	-1.36%
2025-10-30	0	20.52	20.50	20.52	20.10	20.90	21,941,767	448,080,682	20.421	19.87	19.85	19.87	19.46	20.24	22,661,641	19.773	-1.54%
2025-10-28	0	20.84	20.82	20.84	20.16	21.00	20,688,363	427,304,750	20.654	20.18	20.16	20.18	19.52	20.33	21,367,115	19.998	2.46%
2025-10-27	0	20.34	20.32	20.34	19.86	20.62	17,750,433	360,572,557	20.313	19.69	19.67	19.69	19.23	19.96	18,332,796	19.668	2.42%
2025-10-24	0	19.86	19.82	19.86	19.44	20.06	21,435,583	423,795,060	19.771	19.23	19.19	19.23	18.82	19.42	22,138,850	19.143	3.28%
2025-10-23	0	19.23	19.23	19.24	18.54	19.46	43,948,876	835,432,232	19.009	18.62	18.62	18.63	17.95	18.84	45,390,768	18.405	4.40%
2025-10-22	0	18.42	18.41	18.42	18.39	18.75	16,135,566	298,326,468	18.489	17.83	17.83	17.83	17.81	18.15	16,664,948	17.901	-1.39%
2025-10-21	0	18.68	18.67	18.68	18.59	19.12	15,157,227	285,277,102	18.821	18.09	18.08	18.09	18.00	18.51	15,654,511	18.223	-0.95%
2025-10-20	0	18.86	18.84	18.86	18.19	19.05	23,240,557	436,655,122	18.788	18.26	18.24	18.26	17.61	18.44	24,003,042	18.192	4.37%
2025-10-17	0	18.07	18.02	18.07	17.90	18.40	22,144,274	399,579,770	18.044	17.50	17.45	17.50	17.33	17.82	22,870,792	17.471	-0.88%
2025-10-16	0	18.23	18.22	18.23	18.10	18.60	13,630,432	249,177,557	18.281	17.65	17.64	17.65	17.53	18.01	14,077,625	17.700	-1.88%
2025-10-15	0	18.58	18.56	18.58	18.23	18.68	23,235,509	429,384,342	18.480	17.99	17.97	17.99	17.65	18.09	23,997,829	17.893	2.48%
2025-10-14	0	18.13	18.12	18.13	17.89	19.18	36,696,756	670,838,425	18.281	17.55	17.54	17.55	17.32	18.57	37,900,718	17.700	-4.73%
2025-10-13	0	19.03	19.02	19.03	18.81	19.66	52,483,641	1,007,603,680	19.198	18.43	18.42	18.43	18.21	19.04	54,205,545	18.589	-5.51%
2025-10-10	0	20.14	20.12	20.14	19.96	21.06	43,980,748	895,953,537	20.371	19.50	19.48	19.50	19.33	20.39	45,423,686	19.724	-5.53%
2025-10-09	0	21.32	21.32	21.34	21.04	21.88	28,874,282	620,758,195	21.499	20.64	20.64	20.66	20.37	21.18	29,821,601	20.816	1.04%
2025-10-08	0	21.10	21.08	21.10	20.30	21.12	22,651,572	468,441,952	20.680	20.43	20.41	20.43	19.66	20.45	23,394,734	20.023	1.64%
2025-10-06	0	20.76	20.76	20.78	20.28	21.28	27,078,601	556,944,383	20.568	20.10	20.10	20.12	19.64	20.60	27,967,007	19.914	-2.44%
2025-10-03	0	21.28	21.26	21.28	21.16	21.78	12,621,530	268,968,416	21.310	20.60	20.58	20.60	20.49	21.09	13,035,622	20.633	-2.30%
2025-10-02	0	21.78	21.76	21.78	21.42	21.92	17,507,167	380,388,675	21.728	21.09	21.07	21.09	20.74	21.22	18,081,549	21.037	0.37%
2025-09-30	0	21.70	21.66	21.70	21.36	22.50	24,115,199	526,033,732	21.813	21.01	20.97	21.01	20.68	21.79	24,906,380	21.120	-2.25%
2025-09-29	0	22.20	22.18	22.20	21.50	22.46	35,361,407	781,711,416	22.106	21.49	21.48	21.49	20.82	21.75	36,521,558	21.404	4.62%
2025-09-26	0	21.22	21.22	21.24	20.90	21.70	15,376,219	329,215,277	21.411	20.55	20.55	20.57	20.24	21.01	15,880,688	20.731	-0.56%
2025-09-25	0	21.34	21.30	21.34	21.12	21.64	11,492,471	245,104,794	21.327	20.66	20.62	20.66	20.45	20.95	11,869,521	20.650	1.33%
2025-09-24	0	21.06	21.04	21.06	20.70	21.10	10,764,242	225,736,906	20.971	20.39	20.37	20.39	20.04	20.43	11,117,400	20.305	1.25%
2025-09-23	0	20.80	20.76	20.80	20.70	21.40	10,144,175	211,491,215	20.849	20.14	20.10	20.14	20.04	20.72	10,476,989	20.186	-1.33%
2025-09-22	0	21.08	21.06	21.08	20.94	22.10	28,887,916	616,820,057	21.352	20.41	20.39	20.41	20.27	21.40	29,835,682	20.674	-2.41%
2025-09-19	0	21.60	21.58	21.60	20.36	21.60	34,659,798	739,485,718	21.336	20.91	20.89	20.91	19.71	20.91	35,796,930	20.658	6.19%
2025-09-18	0	20.34	20.32	20.34	20.20	20.76	14,838,167	302,280,813	20.372	19.69	19.67	19.69	19.56	20.10	15,324,984	19.725	-1.26%
2025-09-17	0	20.60	20.56	20.60	20.22	20.66	17,550,368	359,258,560	20.470	19.95	19.91	19.95	19.58	20.00	18,126,167	19.820	1.68%
2025-09-16	0	20.26	20.22	20.26	20.08	21.42	27,699,948	569,192,567	20.549	19.62	19.58	19.62	19.44	20.74	28,608,739	19.896	-3.80%
2025-09-15	0	21.06	21.02	21.06	20.80	21.18	11,594,312	243,832,695	21.030	20.39	20.35	20.39	20.14	20.51	11,974,703	20.362	-0.09%
2025-09-12	0	21.08	21.06	21.08	20.80	21.10	19,925,177	418,072,709	20.982	20.41	20.39	20.41	20.14	20.43	20,578,890	20.316	1.05%
2025-09-11	0	20.86	20.84	20.86	20.16	20.94	17,481,333	361,867,414	20.700	20.20	20.18	20.20	19.52	20.27	18,054,868	20.043	0.97%
2025-09-10	0	20.66	20.64	20.66	20.00	20.78	29,087,132	596,482,832	20.507	20.00	19.98	20.00	19.36	20.12	30,041,434	19.855	3.46%
2025-09-09	0	19.97	19.96	19.97	19.72	20.28	15,572,083	310,463,005	19.937	19.34	19.33	19.34	19.09	19.64	16,082,978	19.304	0.25%
2025-09-08	0	19.92	19.92	19.93	19.65	20.26	16,920,474	337,670,286	19.956	19.29	19.29	19.30	19.03	19.62	17,475,608	19.322	1.07%
2025-09-05	0	19.71	19.71	19.73	19.43	19.76	21,356,420	418,887,478	19.614	19.08	19.08	19.10	18.81	19.13	22,057,090	18.991	0.87%
2025-09-04	0	19.54	19.54	19.55	19.35	20.20	18,281,743	357,269,229	19.542	18.92	18.92	18.93	18.74	19.56	18,881,538	18.922	-2.40%
2025-09-03	0	20.02	20.02	20.04	19.90	20.68	12,523,633	252,652,781	20.174	19.38	19.38	19.40	19.27	20.02	12,934,513	19.533	-0.69%
2025-09-02	0	20.16	20.14	20.16	20.08	20.48	16,169,062	327,361,258	20.246	19.52	19.50	19.52	19.44	19.83	16,699,543	19.603	-0.20%
2025-09-01	0	20.20	20.18	20.20	20.08	20.48	13,415,281	271,514,786	20.239	19.56	19.54	19.56	19.44	19.83	13,855,415	19.596	-0.69%
2025-08-29	0	20.34	20.32	20.34	20.02	20.40	11,409,207	231,508,597	20.291	19.69	19.67	19.69	19.38	19.75	11,783,525	19.647	1.19%
2025-08-28	0	20.10	20.10	20.12	19.92	20.36	14,965,034	300,380,224	20.072	19.46	19.46	19.48	19.29	19.71	15,456,013	19.435	-0.94%
2025-08-27	0	20.54	20.52	20.54	20.26	21.30	17,988,677	373,386,437	20.757	19.65	19.63	19.65	19.38	20.37	18,807,773	19.853	-2.65%
2025-08-26	0	21.10	21.08	21.10	21.00	21.42	12,486,210	263,406,742	21.096	20.18	20.16	20.18	20.09	20.49	13,054,757	20.177	-1.22%
2025-08-25	0	21.36	21.34	21.36	20.18	21.36	38,206,856	803,230,765	21.023	20.43	20.41	20.43	19.30	20.43	39,946,566	20.108	5.85%
2025-08-22	0	20.18	20.16	20.18	19.91	20.32	13,784,979	277,010,110	20.095	19.30	19.28	19.30	19.04	19.44	14,412,664	19.220	-0.69%
2025-08-21	0	20.32	20.30	20.32	19.83	20.54	20,344,195	412,111,215	20.257	19.44	19.42	19.44	18.97	19.65	21,270,547	19.375	0.20%
2025-08-20	0	20.28	20.26	20.28	19.67	20.36	21,178,446	425,874,386	20.109	19.40	19.38	19.40	18.81	19.47	22,142,785	19.233	1.65%
2025-08-19	0	19.95	19.92	19.95	19.85	20.20	10,160,388	202,860,783	19.966	19.08	19.05	19.08	18.99	19.32	10,623,031	19.096	-0.15%
2025-08-18	0	19.98	19.97	19.98	19.28	20.54	24,556,518	495,279,271	20.169	19.11	19.10	19.11	18.44	19.65	25,674,674	19.291	0.15%
2025-08-15	0	19.95	19.94	19.95	19.86	20.22	10,629,331	212,778,987	20.018	19.08	19.07	19.08	19.00	19.34	11,113,327	19.146	-2.40%
2025-08-14	0	20.44	20.42	20.44	20.36	20.80	14,068,277	289,112,718	20.551	19.55	19.53	19.55	19.47	19.89	14,708,862	19.656	0.99%
2025-08-13	0	20.24	20.22	20.24	19.91	20.50	14,972,523	301,506,254	20.137	19.36	19.34	19.36	19.04	19.61	15,654,282	19.260	-0.59%
2025-08-12	0	20.36	20.32	20.36	19.73	20.44	15,078,377	305,325,000	20.249	19.47	19.44	19.47	18.87	19.55	15,764,956	19.367	2.47%
2025-08-11	0	19.87	19.86	19.87	19.62	20.48	29,235,093	580,590,798	19.859	19.00	19.00	19.00	18.77	19.59	30,566,283	18.994	-1.24%
2025-08-08	0	20.12	20.10	20.12	20.00	20.52	26,992,994	545,013,046	20.191	19.24	19.22	19.24	19.13	19.63	28,222,093	19.312	-2.04%
2025-08-07	0	20.54	20.52	20.54	19.55	20.80	40,172,456	817,929,046	20.360	19.65	19.63	19.65	18.70	19.89	42,001,668	19.474	5.01%
2025-08-06	0	19.56	19.55	19.56	19.42	19.86	14,992,262	292,900,277	19.537	18.71	18.70	18.71	18.57	19.00	15,674,919	18.686	-0.86%
2025-08-05	0	19.73	19.72	19.73	19.00	19.90	27,893,960	546,158,891	19.580	18.87	18.86	18.87	18.17	19.03	29,164,083	18.727	2.60%
2025-08-04	0	19.23	19.20	19.23	18.76	19.23	14,112,693	269,725,785	19.112	18.39	18.36	18.39	17.94	18.39	14,755,300	18.280	1.85%
2025-08-01	0	18.88	18.86	18.88	18.84	19.44	19,934,929	379,843,739	19.054	18.06	18.04	18.06	18.02	18.59	20,842,646	18.224	-0.84%
2025-07-31	0	19.04	19.02	19.04	18.78	19.28	18,299,508	348,726,296	19.057	18.21	18.19	18.21	17.96	18.44	19,132,757	18.227	1.71%
2025-07-30	0	18.72	18.70	18.72	18.66	19.08	22,263,274	418,313,202	18.789	17.90	17.89	17.90	17.85	18.25	23,277,010	17.971	-2.50%
2025-07-29	0	19.20	19.18	19.20	18.50	19.26	29,029,440	549,273,413	18.921	18.36	18.34	18.36	17.69	18.42	30,351,266	18.097	2.13%
2025-07-28	0	18.80	18.78	18.80	18.50	19.20	30,377,391	570,759,542	18.789	17.98	17.96	17.98	17.69	18.36	31,760,595	17.971	1.73%
2025-07-25	0	18.48	18.46	18.48	18.48	18.80	11,060,291	205,574,525	18.587	17.68	17.66	17.68	17.68	17.98	11,563,910	17.777	-1.07%
2025-07-24	0	18.68	18.66	18.68	18.58	19.18	25,884,943	485,105,267	18.741	17.87	17.85	17.87	17.77	18.34	27,063,588	17.925	1.41%
2025-07-23	0	18.42	18.40	18.42	18.18	18.58	20,753,541	381,187,846	18.367	17.62	17.60	17.62	17.39	17.77	21,698,532	17.567	0.33%
2025-07-22	0	18.36	18.34	18.36	18.06	18.46	20,156,705	369,321,142	18.322	17.56	17.54	17.56	17.27	17.66	21,074,520	17.525	-0.54%
2025-07-21	0	18.46	18.44	18.46	18.10	18.54	20,647,142	379,962,423	18.403	17.66	17.64	17.66	17.31	17.73	21,587,289	17.601	-0.11%
2025-07-18	0	18.48	18.46	18.48	18.40	18.90	15,893,510	294,667,024	18.540	17.68	17.66	17.68	17.60	18.08	16,617,205	17.733	-0.86%
2025-07-17	0	18.64	18.62	18.64	18.56	19.10	21,091,323	395,128,553	18.734	17.83	17.81	17.83	17.75	18.27	22,051,695	17.918	-2.10%
2025-07-16	0	19.04	19.02	19.04	19.00	19.30	13,257,344	253,445,641	19.117	18.21	18.19	18.21	18.17	18.46	13,861,004	18.285	-0.42%
2025-07-15	0	19.12	19.10	19.12	19.00	19.28	18,803,907	359,813,357	19.135	18.29	18.27	18.29	18.17	18.44	19,660,124	18.302	0.00%
2025-07-14	0	19.12	19.10	19.12	18.66	19.28	21,810,355	414,018,848	18.983	18.29	18.27	18.29	17.85	18.44	22,803,467	18.156	-0.52%
2025-07-11	0	19.22	19.20	19.22	18.88	19.60	27,572,842	530,532,387	19.241	18.38	18.36	18.38	18.06	18.75	28,828,343	18.403	-0.21%
2025-07-10	0	19.26	19.24	19.26	18.76	19.40	25,955,825	496,839,311	19.142	18.42	18.40	18.42	17.94	18.56	27,137,697	18.308	1.05%
2025-07-09	0	19.06	19.04	19.06	18.60	19.08	34,692,943	655,775,653	18.902	18.23	18.21	18.23	17.79	18.25	36,272,651	18.079	1.71%
2025-07-08	0	18.74	18.72	18.74	18.36	18.80	32,989,492	614,405,756	18.624	17.92	17.90	17.92	17.56	17.98	34,491,635	17.813	2.29%
2025-07-07	0	18.32	18.32	18.34	17.50	18.36	35,497,914	643,038,603	18.115	17.52	17.52	17.54	16.74	17.56	37,114,275	17.326	3.85%
2025-07-04	0	17.64	17.64	17.66	17.62	17.98	24,487,032	434,390,320	17.740	16.87	16.87	16.89	16.85	17.20	25,602,024	16.967	-0.79%
2025-07-03	0	17.78	17.78	17.80	17.40	17.80	35,040,864	618,189,169	17.642	17.01	17.01	17.02	16.64	17.02	36,636,414	16.874	2.66%
2025-07-02	0	17.32	17.30	17.32	17.14	17.74	58,285,524	1,016,467,056	17.439	16.57	16.55	16.57	16.39	16.97	60,939,496	16.680	6.00%
2025-06-30	0	16.34	16.32	16.34	16.30	16.66	10,320,869	169,429,027	16.416	15.63	15.61	15.63	15.59	15.93	10,790,819	15.701	-1.33%
2025-06-27	0	16.56	16.54	16.56	16.32	16.68	20,743,121	343,105,938	16.541	15.84	15.82	15.84	15.61	15.95	21,687,638	15.820	0.85%
2025-06-26	0	16.42	16.42	16.44	16.36	16.78	15,908,909	262,990,947	16.531	15.70	15.70	15.72	15.65	16.05	16,633,305	15.811	-1.32%
2025-06-25	0	16.64	16.64	16.66	15.72	16.70	34,416,511	564,665,489	16.407	15.92	15.92	15.93	15.04	15.97	35,983,632	15.692	5.99%
2025-06-24	0	15.70	15.68	15.70	15.44	15.86	13,066,077	205,636,346	15.738	15.02	15.00	15.02	14.77	15.17	13,661,028	15.053	2.48%
2025-06-23	0	15.32	15.32	15.34	14.80	15.36	10,624,038	160,708,562	15.127	14.65	14.65	14.67	14.16	14.69	11,107,793	14.468	2.00%
2025-06-20	0	15.02	15.02	15.04	14.96	15.16	14,477,976	217,769,855	15.041	14.37	14.37	14.38	14.31	14.50	15,137,216	14.386	0.00%
2025-06-19	0	15.02	15.00	15.02	14.94	15.46	9,600,813	144,533,091	15.054	14.37	14.35	14.37	14.29	14.79	10,037,976	14.399	-2.85%
2025-06-18	0	15.46	15.44	15.46	15.34	15.68	11,755,096	181,468,671	15.437	14.79	14.77	14.79	14.67	15.00	12,290,352	14.765	-1.28%
2025-06-17	0	15.66	15.66	15.68	15.12	15.80	24,867,784	386,812,272	15.555	14.98	14.98	15.00	14.46	15.11	26,000,113	14.877	5.24%
2025-06-16	0	14.88	14.86	14.88	14.62	14.92	33,336,014	492,494,172	14.774	14.23	14.21	14.23	13.98	14.27	34,853,935	14.130	-0.27%
2025-06-13	0	14.92	14.90	14.92	14.82	15.38	17,873,860	267,994,596	14.994	14.27	14.25	14.27	14.17	14.71	18,687,728	14.341	-3.74%
2025-06-12	0	15.50	15.50	15.52	15.46	15.96	12,321,124	192,858,802	15.653	14.82	14.82	14.84	14.79	15.26	12,882,154	14.971	-2.88%
2025-06-11	0	15.96	15.94	15.96	15.82	16.08	7,462,705	119,084,188	15.957	15.26	15.25	15.26	15.13	15.38	7,802,512	15.262	0.50%
2025-06-10	0	15.88	15.86	15.88	15.74	16.10	11,551,775	183,750,516	15.907	15.19	15.17	15.19	15.05	15.40	12,077,773	15.214	0.89%
2025-06-09	0	15.74	15.70	15.74	15.46	15.74	9,746,321	152,307,787	15.627	15.05	15.02	15.05	14.79	15.05	10,190,110	14.947	1.81%
2025-06-06	0	15.46	15.46	15.48	15.42	16.00	13,737,909	214,385,472	15.605	14.79	14.79	14.81	14.75	15.30	14,363,451	14.926	-1.78%
2025-06-05	0	15.74	15.74	15.76	15.66	16.02	15,498,095	244,442,883	15.772	15.05	15.05	15.07	14.98	15.32	16,203,785	15.086	-0.88%
2025-06-04	0	15.88	15.86	15.88	15.72	16.00	13,023,503	206,944,219	15.890	15.19	15.17	15.19	15.04	15.30	13,616,515	15.198	0.63%
2025-06-03	0	15.78	15.78	15.80	15.78	16.18	18,542,703	295,218,092	15.921	15.09	15.09	15.11	15.09	15.48	19,387,026	15.228	-1.87%
2025-06-02	0	16.08	16.06	16.08	15.34	16.12	31,906,476	504,254,335	15.804	15.38	15.36	15.38	14.67	15.42	33,359,305	15.116	4.28%
2025-05-30	0	15.42	15.42	15.44	15.12	15.56	26,916,675	413,747,760	15.371	14.75	14.75	14.77	14.46	14.88	28,142,298	14.702	-0.77%
2025-05-29	0	15.54	15.52	15.54	15.36	15.74	17,708,819	275,732,147	15.570	14.86	14.84	14.86	14.69	15.05	18,515,172	14.892	0.52%
2025-05-28	0	15.46	15.44	15.46	15.38	15.68	17,167,665	266,516,225	15.524	14.79	14.77	14.79	14.71	15.00	17,949,377	14.848	2.18%
2025-05-27	0	15.38	15.38	15.40	15.12	15.40	10,749,128	164,488,557	15.303	14.47	14.47	14.49	14.23	14.49	11,424,279	14.398	0.13%
2025-05-26	0	15.36	15.34	15.36	14.94	15.50	19,598,914	299,374,458	15.275	14.45	14.43	14.45	14.06	14.58	20,829,918	14.372	2.13%
2025-05-23	0	15.04	15.04	15.06	14.94	15.16	9,314,096	140,351,976	15.069	14.15	14.15	14.17	14.06	14.26	9,899,113	14.178	-0.53%
2025-05-22	0	15.12	15.12	15.14	15.06	15.42	12,240,410	186,196,133	15.212	14.23	14.23	14.25	14.17	14.51	13,009,228	14.313	-0.13%
2025-05-21	0	15.14	15.12	15.14	15.08	15.54	13,020,596	197,964,052	15.204	14.25	14.23	14.25	14.19	14.62	13,838,417	14.305	-2.20%
2025-05-20	0	15.48	15.48	15.50	15.34	15.68	18,494,366	286,495,671	15.491	14.57	14.57	14.58	14.43	14.75	19,655,994	14.575	-0.13%
2025-05-19	0	15.50	15.48	15.50	15.36	15.66	12,325,989	191,111,508	15.505	14.58	14.57	14.58	14.45	14.73	13,100,182	14.588	-0.51%
2025-05-16	0	15.58	15.56	15.58	15.40	15.76	17,442,453	271,480,152	15.564	14.66	14.64	14.66	14.49	14.83	18,538,010	14.645	-1.14%
2025-05-15	0	15.76	15.74	15.76	15.64	16.18	16,279,493	257,258,308	15.803	14.83	14.81	14.83	14.72	15.22	17,302,005	14.869	-2.11%
2025-05-14	0	16.10	16.08	16.10	15.94	16.16	18,137,169	291,376,875	16.065	15.15	15.13	15.15	15.00	15.20	19,276,361	15.116	0.88%
2025-05-13	0	15.96	15.94	15.96	15.74	16.42	27,412,951	441,471,666	16.104	15.02	15.00	15.02	14.81	15.45	29,134,754	15.153	-0.99%
2025-05-12	0	16.12	16.12	16.14	15.66	16.22	31,697,303	506,153,164	15.968	15.17	15.17	15.19	14.73	15.26	33,688,205	15.025	3.20%
2025-05-09	0	15.62	15.60	15.62	15.44	15.88	23,138,641	361,108,352	15.606	14.70	14.68	14.70	14.53	14.94	24,591,975	14.684	0.13%
2025-05-08	0	15.60	15.58	15.60	15.38	15.80	31,890,173	499,114,233	15.651	14.68	14.66	14.68	14.47	14.87	33,893,189	14.726	1.56%
2025-05-07	0	15.36	15.36	15.38	15.16	15.50	30,475,841	467,167,437	15.329	14.45	14.45	14.47	14.26	14.58	32,390,023	14.423	2.67%
2025-05-06	0	14.96	14.94	14.96	14.36	15.24	50,338,516	751,046,708	14.920	14.08	14.06	14.08	13.51	14.34	53,500,269	14.038	5.35%
2025-05-02	0	14.20	14.18	14.20	14.00	14.28	17,230,846	243,891,858	14.154	13.36	13.34	13.36	13.17	13.44	18,313,112	13.318	1.57%
2025-04-30	0	13.98	13.96	13.98	13.86	14.06	15,149,677	211,734,408	13.976	13.15	13.13	13.15	13.04	13.23	16,101,226	13.150	0.58%
2025-04-29	0	13.90	13.90	13.92	13.90	14.22	11,995,216	167,946,937	14.001	13.08	13.08	13.10	13.08	13.38	12,748,633	13.174	-0.57%
2025-04-28	0	13.98	13.96	13.98	13.98	14.30	15,587,521	219,837,681	14.103	13.15	13.13	13.15	13.15	13.45	16,566,570	13.270	-0.14%
2025-04-25	0	14.00	14.00	14.02	13.70	14.34	28,250,110	399,772,878	14.151	13.17	13.17	13.19	12.89	13.49	30,024,494	13.315	2.94%
2025-04-24	0	13.60	13.58	13.60	13.36	13.72	16,718,192	226,451,091	13.545	12.80	12.78	12.80	12.57	12.91	17,768,259	12.745	-0.15%
2025-04-23	0	13.62	13.60	13.62	13.48	13.80	26,075,325	355,155,218	13.620	12.82	12.80	12.82	12.68	12.98	27,713,112	12.815	3.65%
2025-04-22	0	13.14	13.12	13.14	12.82	13.16	13,268,776	172,601,256	13.008	12.36	12.34	12.36	12.06	12.38	14,102,186	12.239	0.77%
2025-04-17	0	13.04	13.04	13.06	12.60	13.06	13,222,900	171,086,783	12.939	12.27	12.27	12.29	11.86	12.29	14,053,428	12.174	1.72%
2025-04-16	0	12.82	12.82	12.84	12.72	13.08	25,033,123	321,352,646	12.837	12.06	12.06	12.08	11.97	12.31	26,605,449	12.078	-2.58%
2025-04-15	0	13.16	13.14	13.16	12.94	13.42	21,713,012	284,846,760	13.119	12.38	12.36	12.38	12.18	12.63	23,076,802	12.343	-1.94%
2025-04-14	0	13.42	13.40	13.42	13.08	13.62	36,134,500	482,581,175	13.355	12.63	12.61	12.63	12.31	12.82	38,404,102	12.566	1.36%
2025-04-11	0	13.24	13.22	13.24	12.80	13.28	48,861,429	638,954,435	13.077	12.46	12.44	12.46	12.04	12.50	51,930,407	12.304	-1.05%
2025-04-10	0	13.38	13.36	13.38	13.10	13.70	34,449,526	463,954,173	13.468	12.59	12.57	12.59	12.33	12.89	36,613,295	12.672	3.24%
2025-04-09	0	12.96	12.94	12.96	12.20	12.96	62,397,956	787,414,431	12.619	12.19	12.18	12.19	11.48	12.19	66,317,161	11.873	-2.26%
2025-04-08	0	13.26	13.24	13.26	13.12	13.94	33,707,184	452,435,586	13.423	12.48	12.46	12.48	12.34	13.12	35,824,326	12.629	-0.75%
2025-04-07	0	13.36	13.30	13.36	13.20	14.66	55,960,916	766,681,802	13.700	12.57	12.51	12.57	12.42	13.79	59,475,811	12.891	-14.25%
2025-04-03	0	15.58	15.58	15.60	15.38	15.68	14,502,205	225,686,048	15.562	14.66	14.66	14.68	14.47	14.75	15,413,086	14.642	-1.77%
2025-04-02	0	15.86	15.84	15.86	15.68	15.98	7,993,044	126,401,347	15.814	14.92	14.90	14.92	14.75	15.04	8,495,086	14.879	0.00%
2025-04-01	0	15.86	15.82	15.86	15.60	16.20	13,786,524	219,873,252	15.948	14.92	14.89	14.92	14.68	15.24	14,652,453	15.006	1.67%
2025-03-31	0	15.60	15.58	15.60	15.38	16.26	36,441,454	568,822,202	15.609	14.68	14.66	14.68	14.47	15.30	38,730,335	14.687	-4.53%
2025-03-28	0	16.34	16.32	16.34	16.20	16.78	23,597,028	386,461,425	16.378	15.37	15.36	15.37	15.24	15.79	25,079,153	15.410	-1.33%
2025-03-27	0	16.56	16.56	16.58	16.54	16.84	25,459,415	425,272,631	16.704	15.58	15.58	15.60	15.56	15.84	27,058,516	15.717	-1.66%
2025-03-26	0	16.84	16.82	16.84	16.64	16.92	9,083,900	152,384,661	16.775	15.84	15.83	15.84	15.66	15.92	9,654,458	15.784	0.72%
2025-03-25	0	16.72	16.70	16.72	16.64	16.98	9,530,419	159,499,113	16.736	15.73	15.71	15.73	15.66	15.98	10,129,023	15.747	-1.18%
2025-03-24	0	16.92	16.90	16.92	16.68	16.96	16,183,808	272,126,943	16.815	15.92	15.90	15.92	15.69	15.96	17,200,310	15.821	-0.47%
2025-03-21	0	17.00	16.98	17.00	16.84	17.58	21,087,452	360,052,396	17.074	16.00	15.98	16.00	15.84	16.54	22,411,951	16.065	-2.52%
2025-03-20	0	17.44	17.42	17.44	17.40	18.18	22,349,020	393,672,208	17.615	16.41	16.39	16.41	16.37	17.11	23,752,758	16.574	-2.02%
2025-03-19	0	17.80	17.78	17.80	17.66	17.90	15,709,214	279,579,538	17.797	16.75	16.73	16.75	16.62	16.84	16,695,907	16.745	-1.11%
2025-03-18	0	18.00	17.98	18.00	17.90	18.14	9,448,971	169,980,629	17.989	16.94	16.92	16.94	16.84	17.07	10,042,459	16.926	0.67%
2025-03-17	0	17.88	17.86	17.88	17.82	18.16	12,157,236	218,107,537	17.941	16.82	16.80	16.82	16.77	17.09	12,920,830	16.880	0.45%
2025-03-14	0	17.80	17.78	17.80	17.34	18.18	29,324,708	520,867,473	17.762	16.75	16.73	16.75	16.32	17.11	31,166,588	16.712	1.37%
2025-03-13	0	17.56	17.54	17.56	17.44	18.02	17,519,684	309,572,543	17.670	16.52	16.50	16.52	16.41	16.96	18,620,092	16.626	-1.57%
2025-03-12	0	17.84	17.82	17.84	17.64	18.56	18,416,582	330,856,947	17.965	16.79	16.77	16.79	16.60	17.46	19,573,324	16.903	-4.19%
2025-03-11	0	18.62	18.60	18.62	17.52	18.70	19,169,703	350,198,527	18.268	17.52	17.50	17.52	16.48	17.59	20,373,749	17.189	2.87%
2025-03-10	0	18.10	18.06	18.10	17.86	18.44	10,902,481	197,240,251	18.091	17.03	16.99	17.03	16.80	17.35	11,587,264	17.022	-1.31%
2025-03-07	0	18.34	18.30	18.34	18.12	18.78	13,921,094	256,337,115	18.414	17.26	17.22	17.26	17.05	17.67	14,795,475	17.325	-0.76%
2025-03-06	0	18.48	18.48	18.50	18.18	18.56	14,781,614	271,877,056	18.393	17.39	17.39	17.41	17.11	17.46	15,710,045	17.306	1.32%
2025-03-05	0	18.24	18.24	18.26	18.04	18.44	12,309,623	224,407,948	18.230	17.16	17.16	17.18	16.97	17.35	13,082,788	17.153	0.44%
2025-03-04	0	18.16	18.14	18.16	18.02	18.44	12,483,306	227,464,971	18.222	17.09	17.07	17.09	16.96	17.35	13,267,380	17.145	-0.77%
2025-03-03	0	18.30	18.30	18.32	18.10	18.78	34,106,226	629,789,492	18.466	17.22	17.22	17.24	17.03	17.67	36,248,432	17.374	2.81%
2025-02-28	0	17.80	17.76	17.80	17.42	18.20	35,405,154	631,716,456	17.842	16.75	16.71	16.75	16.39	17.12	37,628,946	16.788	0.45%
2025-02-27	0	17.72	17.72	17.74	17.34	17.96	21,172,103	374,396,058	17.683	16.67	16.67	16.69	16.32	16.90	22,501,919	16.638	0.45%
2025-02-26	0	17.64	17.62	17.64	17.50	17.84	13,843,819	244,315,911	17.648	16.60	16.58	16.60	16.47	16.79	14,713,347	16.605	0.11%
2025-02-25	0	17.62	17.60	17.62	17.42	17.86	16,683,691	294,533,302	17.654	16.58	16.56	16.58	16.39	16.80	17,731,591	16.611	-2.54%
2025-02-24	0	18.08	18.06	18.08	17.20	18.46	37,260,253	672,117,055	18.038	17.01	16.99	17.01	16.18	17.37	39,600,563	16.972	5.24%
2025-02-21	0	17.18	17.16	17.18	16.90	17.68	23,589,563	403,019,715	17.085	16.16	16.15	16.16	15.90	16.64	25,071,219	16.075	-1.83%
2025-02-20	0	17.50	17.50	17.52	17.12	17.70	18,826,749	329,305,645	17.491	16.47	16.47	16.48	16.11	16.65	20,009,254	16.458	1.16%
2025-02-19	0	17.30	17.28	17.30	16.96	17.46	12,701,598	219,431,917	17.276	16.28	16.26	16.28	15.96	16.43	13,499,383	16.255	-0.12%
2025-02-18	0	17.32	17.30	17.32	17.04	17.42	14,103,346	243,232,103	17.246	16.30	16.28	16.30	16.03	16.39	14,989,175	16.227	0.46%
2025-02-17	0	17.24	17.22	17.24	16.90	17.60	22,788,392	392,897,845	17.241	16.22	16.20	16.22	15.90	16.56	24,219,727	16.222	1.53%
2025-02-14	0	16.98	16.96	16.98	16.74	17.14	24,497,166	415,419,385	16.958	15.98	15.96	15.98	15.75	16.13	26,035,829	15.956	1.43%
2025-02-13	0	16.74	16.74	16.76	16.52	17.22	47,678,600	810,547,376	17.000	15.75	15.75	15.77	15.54	16.20	50,673,285	15.996	1.70%
2025-02-12	0	16.46	16.46	16.48	16.22	16.58	26,312,352	431,783,098	16.410	15.49	15.49	15.51	15.26	15.60	27,965,026	15.440	2.62%
2025-02-11	0	16.04	16.04	16.06	16.00	16.92	35,715,161	578,975,698	16.211	15.09	15.09	15.11	15.05	15.92	37,958,424	15.253	-5.20%
2025-02-10	0	16.92	16.92	16.94	16.74	17.18	14,763,878	250,272,158	16.952	15.92	15.92	15.94	15.75	16.16	15,691,195	15.950	0.24%
2025-02-07	0	16.88	16.88	16.90	16.56	17.08	43,403,512	729,740,246	16.813	15.88	15.88	15.90	15.58	16.07	46,129,679	15.819	0.72%
2025-02-06	0	16.76	16.76	16.78	16.58	16.92	33,003,500	552,742,995	16.748	15.77	15.77	15.79	15.60	15.92	35,076,444	15.758	0.12%
2025-02-05	0	16.74	16.72	16.74	16.48	17.22	39,948,873	671,435,689	16.807	15.75	15.73	15.75	15.51	16.20	42,458,055	15.814	-3.13%
2025-02-04	0	17.28	17.24	17.28	17.04	17.56	25,586,410	443,244,975	17.323	16.26	16.22	16.26	16.03	16.52	27,193,488	16.300	-0.12%
2025-02-03	0	17.30	17.28	17.30	17.22	17.80	44,049,628	768,759,695	17.452	16.28	16.26	16.28	16.20	16.75	46,816,377	16.421	-6.99%
2025-01-28	0	18.60	18.58	18.60	18.26	18.62	10,326,150	191,204,980	18.517	17.50	17.48	17.50	17.18	17.52	10,974,734	17.422	1.31%
2025-01-27	0	18.36	18.34	18.36	17.86	18.42	16,508,199	302,462,115	18.322	17.27	17.26	17.27	16.80	17.33	17,545,076	17.239	1.77%
2025-01-24	0	18.04	18.04	18.06	17.68	18.14	14,768,641	265,882,129	18.003	16.97	16.97	16.99	16.64	17.07	15,696,257	16.939	1.92%
2025-01-23	0	17.70	17.68	17.70	17.66	18.06	15,754,827	280,654,228	17.814	16.65	16.64	16.65	16.62	16.99	16,744,385	16.761	-0.90%
2025-01-22	0	17.86	17.86	17.88	17.76	18.18	19,670,113	352,426,182	17.917	16.80	16.80	16.82	16.71	17.11	20,905,589	16.858	-1.43%
2025-01-21	0	18.12	18.10	18.12	18.04	18.64	18,985,184	344,713,312	18.157	17.05	17.03	17.05	16.97	17.54	20,177,640	17.084	-1.20%
2025-01-20	0	18.34	18.34	18.36	18.08	18.74	21,448,416	396,778,326	18.499	17.26	17.26	17.27	17.01	17.63	22,795,587	17.406	2.23%
2025-01-17	0	17.94	17.94	17.96	17.74	18.14	9,999,534	179,604,263	17.961	16.88	16.88	16.90	16.69	17.07	10,627,603	16.900	-0.55%
2025-01-16	0	18.04	18.02	18.04	17.86	18.38	16,625,497	300,413,779	18.069	16.97	16.96	16.97	16.80	17.29	17,669,742	17.002	-0.33%
2025-01-15	0	18.10	18.10	18.12	17.60	18.40	38,450,554	687,918,171	17.891	17.03	17.03	17.05	16.56	17.31	40,865,627	16.834	-2.48%
2025-01-14	0	18.56	18.54	18.56	18.42	18.92	27,917,951	519,397,310	18.604	17.46	17.44	17.46	17.33	17.80	29,671,473	17.505	-1.07%
2025-01-13	0	18.76	18.74	18.76	18.46	18.94	10,962,970	204,730,119	18.675	17.65	17.63	17.65	17.37	17.82	11,651,552	17.571	-1.78%
2025-01-10	0	19.10	19.08	19.10	19.00	19.74	13,232,061	253,650,391	19.169	17.97	17.95	17.97	17.88	18.57	14,063,164	18.037	-2.35%
2025-01-09	0	19.56	19.54	19.56	19.52	19.76	6,261,676	122,808,938	19.613	18.40	18.39	18.40	18.37	18.59	6,654,971	18.454	-0.51%
2025-01-08	0	19.66	19.64	19.66	19.48	20.00	10,728,074	211,184,658	19.685	18.50	18.48	18.50	18.33	18.82	11,401,902	18.522	-1.70%
2025-01-07	0	20.00	20.00	20.05	19.44	20.00	14,997,430	297,010,307	19.804	18.82	18.82	18.87	18.29	18.82	15,939,416	18.634	1.42%
2025-01-06	0	19.72	19.68	19.72	19.54	19.92	16,599,702	326,967,154	19.697	18.55	18.52	18.55	18.39	18.74	17,642,326	18.533	0.00%
2025-01-03	0	19.72	19.70	19.72	19.52	20.40	18,469,490	366,538,485	19.846	18.55	18.54	18.55	18.37	19.19	19,629,555	18.673	-2.38%
2025-01-02	0	20.20	20.15	20.20	20.00	20.95	16,819,066	341,639,647	20.313	19.01	18.96	19.01	18.82	19.71	17,875,469	19.112	-3.35%
2024-12-31	0	20.90	20.85	20.90	20.55	21.30	8,520,742	178,663,360	20.968	19.66	19.62	19.66	19.34	20.04	9,055,928	19.729	1.21%
2024-12-30	0	20.65	20.55	20.65	20.50	21.90	18,087,805	376,233,625	20.800	19.43	19.34	19.43	19.29	20.61	19,223,897	19.571	-5.06%
2024-12-27	0	21.75	21.70	21.75	21.25	21.80	8,734,222	189,412,039	21.686	20.46	20.42	20.46	19.99	20.51	9,282,817	20.405	1.16%
2024-12-24	0	21.50	21.50	21.55	21.15	21.60	4,648,152	99,550,729	21.417	20.23	20.23	20.28	19.90	20.32	4,940,102	20.152	0.23%
2024-12-23	0	21.45	21.40	21.45	21.15	21.55	5,168,030	110,431,656	21.368	20.18	20.14	20.18	19.90	20.28	5,492,633	20.105	0.70%
2024-12-20	0	21.30	21.30	21.35	20.95	21.60	12,776,933	271,628,225	21.259	20.04	20.04	20.09	19.71	20.32	13,579,450	20.003	0.00%
2024-12-19	0	21.30	21.25	21.30	21.00	21.45	9,418,028	200,402,837	21.279	20.04	19.99	20.04	19.76	20.18	10,009,573	20.021	-0.70%
2024-12-18	0	21.45	21.40	21.45	21.15	21.65	7,480,049	159,726,245	21.354	20.18	20.14	20.18	19.90	20.37	7,949,870	20.092	1.42%
2024-12-17	0	21.15	21.10	21.15	20.75	21.50	11,931,579	252,573,830	21.169	19.90	19.85	19.90	19.52	20.23	12,680,999	19.918	-1.63%
2024-12-16	0	21.50	21.45	21.50	21.40	22.45	22,472,987	487,929,953	21.712	20.23	20.18	20.23	20.14	21.12	23,884,511	20.429	-1.60%
2024-12-13	0	21.85	21.80	21.85	21.50	22.05	15,947,067	348,041,301	21.825	20.56	20.51	20.56	20.23	20.75	16,948,699	20.535	-0.23%
2024-12-12	0	21.90	21.85	21.90	20.90	22.45	23,800,204	520,047,546	21.851	20.61	20.56	20.61	19.66	21.12	25,295,091	20.559	4.04%
2024-12-11	0	21.05	21.00	21.10	20.80	21.30	9,073,302	191,029,052	21.054	19.81	19.76	19.85	19.57	20.04	9,643,195	19.810	-0.24%
2024-12-10	0	21.10	21.05	21.10	20.80	21.65	49,388,415	1,046,922,180	21.198	19.85	19.81	19.85	19.57	20.37	52,490,493	19.945	2.43%
2024-12-09	0	20.60	20.55	20.60	19.96	20.60	19,782,356	402,293,078	20.336	19.38	19.34	19.38	18.78	19.38	21,024,882	19.134	1.98%
2024-12-06	0	20.20	20.20	20.25	20.00	20.35	10,983,607	221,885,002	20.201	19.01	19.01	19.05	18.82	19.15	11,673,485	19.008	0.25%
2024-12-05	0	20.15	20.15	20.20	19.94	20.30	8,672,485	174,659,010	20.139	18.96	18.96	19.01	18.76	19.10	9,217,202	18.949	-0.49%
2024-12-04	0	20.25	20.20	20.25	20.10	20.45	8,835,006	178,818,533	20.240	19.05	19.01	19.05	18.91	19.24	9,389,931	19.044	-0.74%
2024-12-03	0	20.40	20.35	20.40	20.20	20.50	12,424,324	253,122,354	20.373	19.19	19.15	19.19	19.01	19.29	13,204,694	19.169	0.49%
2024-12-02	0	20.30	20.30	20.35	20.00	21.10	22,395,840	460,514,073	20.562	19.10	19.10	19.15	18.82	19.85	23,802,519	19.347	2.32%
2024-11-29	0	19.84	19.82	19.84	19.00	19.90	13,538,380	266,691,399	19.699	18.67	18.65	18.67	17.88	18.72	14,388,723	18.535	4.42%
2024-11-28	0	19.00	18.98	19.00	18.92	19.34	7,753,217	147,430,170	19.015	17.88	17.86	17.88	17.80	18.20	8,240,195	17.892	-2.66%
2024-11-27	0	19.52	19.50	19.52	19.12	19.56	8,908,709	172,634,012	19.378	18.37	18.35	18.37	17.99	18.40	9,468,263	18.233	0.10%
2024-11-26	0	19.50	19.48	19.50	18.80	19.66	18,467,808	358,440,931	19.409	18.35	18.33	18.35	17.69	18.50	19,627,768	18.262	3.83%
2024-11-25	0	18.78	18.76	18.78	18.54	19.42	32,120,124	604,134,061	18.809	17.67	17.65	17.67	17.44	18.27	34,137,583	17.697	-2.29%
2024-11-22	0	19.22	19.22	19.24	19.10	19.68	11,621,649	225,393,629	19.394	18.08	18.08	18.10	17.97	18.52	12,351,603	18.248	-1.13%
2024-11-21	0	19.44	19.42	19.44	19.40	19.66	7,014,183	136,825,929	19.507	18.29	18.27	18.29	18.25	18.50	7,454,743	18.354	-0.72%
2024-11-20	0	19.58	19.56	19.58	19.52	19.78	10,684,515	209,673,425	19.624	18.42	18.40	18.42	18.37	18.61	11,355,608	18.464	0.31%
2024-11-19	0	19.52	19.50	19.52	19.40	19.78	21,602,019	421,977,032	19.534	18.37	18.35	18.37	18.25	18.61	22,958,838	18.380	1.88%
2024-11-18	0	19.16	19.16	19.18	19.10	19.38	9,380,867	180,240,890	19.214	18.03	18.03	18.05	17.97	18.23	9,970,078	18.078	0.63%
2024-11-15	0	19.04	19.02	19.04	18.96	19.48	11,516,976	220,218,737	19.121	17.91	17.90	17.91	17.84	18.33	12,240,355	17.991	0.53%
2024-11-14	0	18.94	18.94	18.96	18.78	19.54	20,866,004	397,365,426	19.044	17.82	17.82	17.84	17.67	18.39	22,176,594	17.918	-2.97%
2024-11-13	0	19.52	19.52	19.54	19.10	19.54	15,658,793	303,202,679	19.363	18.37	18.37	18.39	17.97	18.39	16,642,319	18.219	-0.71%
2024-11-12	0	19.66	19.66	19.68	19.36	20.80	23,744,496	470,364,318	19.809	18.50	18.50	18.52	18.22	19.57	25,235,884	18.639	-4.33%
2024-11-11	0	20.55	20.50	20.55	20.00	20.70	15,791,897	321,738,482	20.374	19.34	19.29	19.34	18.82	19.48	16,783,783	19.170	-1.20%
2024-11-08	0	20.80	20.80	20.85	20.60	21.80	17,932,328	376,091,495	20.973	19.57	19.57	19.62	19.38	20.51	19,058,654	19.733	-1.19%
2024-11-07	0	21.05	20.95	21.05	20.30	21.20	22,945,105	478,938,536	20.873	19.81	19.71	19.81	19.10	19.95	24,386,283	19.640	2.68%
2024-11-06	0	20.50	20.45	20.50	20.10	20.75	24,266,223	494,235,176	20.367	19.29	19.24	19.29	18.91	19.52	25,790,380	19.164	-2.61%
2024-11-05	0	21.05	21.00	21.05	20.75	21.25	15,148,266	316,539,371	20.896	19.81	19.76	19.81	19.52	19.99	16,099,726	19.661	0.72%
2024-11-04	0	20.90	20.90	20.95	20.70	21.10	11,105,470	231,984,192	20.889	19.66	19.66	19.71	19.48	19.85	11,803,003	19.655	0.00%
2024-11-01	0	20.90	20.85	20.90	19.94	20.90	23,274,898	478,653,188	20.565	19.66	19.62	19.66	18.76	19.66	24,736,790	19.350	5.45%
2024-10-31	0	19.82	19.82	19.84	19.70	20.25	12,791,265	254,344,683	19.884	18.65	18.65	18.67	18.54	19.05	13,594,682	18.709	-0.80%
2024-10-30	0	19.98	19.96	19.98	19.82	20.55	20,333,471	408,646,800	20.097	18.80	18.78	18.80	18.65	19.34	21,610,613	18.910	-2.77%
2024-10-29	0	20.55	20.50	20.55	20.30	21.10	24,303,725	501,795,365	20.647	19.34	19.29	19.34	19.10	19.85	25,830,238	19.427	0.49%
2024-10-28	0	20.45	20.40	20.45	19.90	20.90	27,370,643	559,872,074	20.455	19.24	19.19	19.24	18.72	19.66	29,089,788	19.246	2.97%
2024-10-25	0	19.86	19.84	19.86	19.56	20.60	34,853,175	699,817,896	20.079	18.69	18.67	18.69	18.40	19.38	37,042,297	18.892	2.48%
2024-10-24	0	19.38	19.38	19.40	18.80	19.54	31,277,410	602,660,160	19.268	18.23	18.23	18.25	17.69	18.39	33,241,939	18.130	3.86%
2024-10-23	0	18.66	18.64	18.66	18.42	18.78	15,236,864	284,185,217	18.651	17.56	17.54	17.56	17.33	17.67	16,193,889	17.549	0.76%
2024-10-22	0	18.52	18.50	18.52	18.14	18.76	25,712,046	476,566,274	18.535	17.43	17.41	17.43	17.07	17.65	27,327,015	17.439	2.21%
2024-10-21	0	18.12	18.10	18.12	17.96	18.70	21,607,076	393,047,263	18.191	17.05	17.03	17.05	16.90	17.59	22,964,213	17.116	-3.51%
2024-10-18	0	18.78	18.76	18.78	17.90	18.88	21,122,002	390,399,127	18.483	17.67	17.65	17.67	16.84	17.76	22,448,671	17.391	4.92%
2024-10-17	0	17.90	17.90	17.92	17.72	18.74	25,218,922	456,829,899	18.115	16.84	16.84	16.86	16.67	17.63	26,802,918	17.044	-2.19%
2024-10-16	0	18.30	18.30	18.32	18.02	18.46	18,215,728	333,221,340	18.293	17.22	17.22	17.24	16.96	17.37	19,359,855	17.212	-1.72%
2024-10-15	0	18.62	18.60	18.62	18.36	19.48	23,523,015	442,388,931	18.807	17.52	17.50	17.52	17.27	18.33	25,000,491	17.695	-3.02%
2024-10-14	0	19.20	19.18	19.20	17.98	19.48	62,003,997	1,169,492,599	18.862	18.07	18.05	18.07	16.92	18.33	65,898,457	17.747	-3.52%
2024-10-10	0	19.90	19.90	19.92	19.34	20.70	29,954,971	601,625,134	20.084	18.72	18.72	18.74	18.20	19.48	31,836,437	18.897	2.26%
2024-10-09	0	19.46	19.44	19.46	18.64	20.65	48,288,327	947,454,195	19.621	18.31	18.29	18.31	17.54	19.43	51,321,308	18.461	-2.51%
2024-10-08	0	19.96	19.94	19.96	19.02	22.50	60,195,576	1,237,771,422	20.562	18.78	18.76	18.78	17.90	21.17	63,976,450	19.347	-11.29%
2024-10-07	0	22.50	22.50	22.55	21.35	22.70	82,603,949	1,836,365,015	22.231	21.17	21.17	21.22	20.09	21.36	87,792,289	20.917	9.76%
2024-10-04	0	20.50	20.45	20.50	19.52	20.80	35,448,376	720,135,786	20.315	19.29	19.24	19.29	18.37	19.57	37,674,882	19.114	2.50%
2024-10-03	0	20.00	20.00	20.15	19.20	21.00	45,651,063	911,147,982	19.959	18.82	18.82	18.96	18.07	19.76	48,518,398	18.779	-3.15%
2024-10-02	0	20.65	20.60	20.65	19.98	21.50	64,871,626	1,343,163,837	20.705	19.43	19.38	19.43	18.80	20.23	68,946,202	19.481	3.66%
2024-09-30	0	19.92	19.92	19.98	19.18	20.90	86,345,319	1,742,276,277	20.178	18.74	18.74	18.80	18.05	19.66	91,768,653	18.986	3.97%
2024-09-27	0	19.16	19.12	19.16	17.78	19.18	114,478,881	2,138,336,579	18.679	18.03	17.99	18.03	16.73	18.05	121,669,280	17.575	14.05%
2024-09-26	0	16.80	16.78	16.80	15.62	16.90	43,039,315	708,712,766	16.467	15.81	15.79	15.81	14.70	15.90	45,742,607	15.493	7.28%
2024-09-25	0	15.66	15.64	15.66	15.58	16.36	20,421,819	325,320,159	15.930	14.73	14.72	14.73	14.66	15.39	21,704,510	14.989	-0.25%
2024-09-24	0	15.70	15.68	15.70	15.24	15.70	20,433,043	317,652,877	15.546	14.77	14.75	14.77	14.34	14.77	21,716,439	14.627	4.11%
2024-09-23	0	15.08	15.06	15.08	14.98	15.62	25,184,870	385,662,158	15.313	14.19	14.17	14.19	14.09	14.70	26,766,727	14.408	-1.95%
2024-09-20	0	15.38	15.32	15.38	14.72	15.50	44,745,998	684,198,783	15.291	14.47	14.41	14.47	13.85	14.58	47,556,486	14.387	4.77%
2024-09-19	0	14.68	14.66	14.68	14.16	14.72	24,860,030	361,982,086	14.561	13.81	13.79	13.81	13.32	13.85	26,421,484	13.700	3.97%
2024-09-17	0	14.12	14.12	14.14	14.00	14.28	24,481,983	345,678,246	14.120	13.29	13.29	13.30	13.17	13.44	26,019,692	13.285	0.86%
2024-09-16	0	14.00	13.98	14.00	13.58	14.00	11,724,507	162,601,760	13.869	13.17	13.15	13.17	12.78	13.17	12,460,921	13.049	1.89%
2024-09-13	0	13.74	13.74	13.76	13.70	14.10	15,027,088	208,183,407	13.854	12.93	12.93	12.95	12.89	13.27	15,970,937	13.035	-0.15%
2024-09-12	0	13.76	13.76	13.78	13.46	13.92	16,544,346	227,377,443	13.744	12.95	12.95	12.97	12.66	13.10	17,583,493	12.931	2.23%
2024-09-11	0	13.46	13.44	13.46	13.26	13.86	16,717,081	225,516,786	13.490	12.66	12.65	12.66	12.48	13.04	17,767,078	12.693	-3.03%
2024-09-10	0	13.88	13.88	13.90	13.32	14.16	44,084,559	609,175,900	13.818	13.06	13.06	13.08	12.53	13.32	46,853,502	13.002	3.43%
2024-09-09	0	13.42	13.42	13.44	13.34	13.78	26,506,522	356,475,136	13.449	12.63	12.63	12.65	12.55	12.97	28,171,392	12.654	-2.61%
2024-09-05	0	13.78	13.76	13.78	13.66	14.06	10,826,069	149,239,210	13.785	12.97	12.95	12.97	12.85	13.23	11,506,053	12.970	-0.43%
2024-09-04	0	13.84	13.82	13.84	13.66	14.00	14,916,250	206,278,649	13.829	13.02	13.00	13.02	12.85	13.17	15,853,137	13.012	-0.72%
2024-09-03	0	13.94	13.92	13.94	13.80	14.36	14,051,744	197,968,294	14.089	13.12	13.10	13.12	12.98	13.51	14,934,332	13.256	0.14%
2024-09-02	0	13.92	13.90	13.92	13.72	14.30	16,041,409	223,575,407	13.937	13.10	13.08	13.10	12.91	13.45	17,048,967	13.114	-2.25%
2024-08-30	0	14.24	14.24	14.26	14.08	14.64	45,095,487	645,474,796	14.314	13.40	13.40	13.42	13.25	13.77	47,927,927	13.468	0.28%
2024-08-29	0	14.20	14.18	14.20	14.12	14.44	30,114,218	428,484,392	14.229	13.36	13.34	13.36	13.29	13.59	32,005,687	13.388	-2.47%
2024-08-28	0	14.56	14.56	14.58	14.52	15.02	13,791,022	201,875,255	14.638	13.70	13.70	13.72	13.66	14.13	14,657,234	13.773	-2.80%
2024-08-27	0	14.98	14.98	15.00	14.74	15.12	13,093,210	196,049,385	14.973	14.09	14.09	14.11	13.87	14.23	13,915,592	14.088	0.67%
2024-08-26	0	14.88	14.88	14.90	14.68	14.92	7,477,397	110,723,839	14.808	14.00	14.00	14.02	13.81	14.04	7,947,051	13.933	0.95%
2024-08-23	0	14.74	14.72	14.74	14.64	14.90	7,980,134	117,668,686	14.745	13.87	13.85	13.87	13.77	14.02	8,481,365	13.874	-1.34%
2024-08-22	0	14.94	14.92	14.94	14.58	14.94	11,294,094	166,929,986	14.780	14.06	14.04	14.06	13.72	14.06	12,003,474	13.907	1.49%
2024-08-21	0	14.72	14.70	14.72	14.58	15.06	18,059,059	266,018,256	14.730	13.85	13.83	13.85	13.72	14.17	19,193,345	13.860	-1.34%
2024-08-20	0	14.92	14.90	14.92	14.62	15.04	16,065,272	238,392,871	14.839	14.04	14.02	14.04	13.76	14.15	17,074,329	13.962	0.95%
2024-08-19	0	14.78	14.76	14.78	14.76	15.28	15,311,415	228,537,258	14.926	13.91	13.89	13.91	13.89	14.38	16,273,122	14.044	0.14%
2024-08-16	0	14.76	14.74	14.76	14.12	14.98	36,414,199	535,741,592	14.712	13.89	13.87	13.89	13.29	14.09	38,701,368	13.843	4.53%
2024-08-15	0	14.12	14.10	14.12	13.80	14.38	41,833,835	588,843,159	14.076	13.29	13.27	13.29	12.98	13.53	44,461,411	13.244	0.57%
2024-08-14	0	14.04	14.02	14.04	13.88	14.18	32,683,641	453,629,771	13.879	13.21	13.19	13.21	13.06	13.34	34,736,495	13.059	1.74%
2024-08-13	0	13.80	13.80	13.82	13.46	13.90	9,812,317	134,593,504	13.717	12.98	12.98	13.00	12.66	13.08	10,428,627	12.906	1.77%
2024-08-12	0	13.56	13.56	13.58	13.24	13.84	19,694,056	265,308,819	13.472	12.76	12.76	12.78	12.46	13.02	20,931,036	12.675	-2.87%
2024-08-09	0	13.96	13.94	13.96	13.94	14.36	11,076,418	155,903,512	14.075	13.13	13.12	13.13	13.12	13.51	11,772,126	13.243	1.16%
2024-08-08	0	13.80	13.78	13.80	13.36	13.98	22,836,776	312,844,732	13.699	12.98	12.97	12.98	12.57	13.15	24,271,150	12.890	-1.00%
2024-08-07	0	13.94	13.92	13.94	13.88	14.48	19,955,119	281,288,685	14.096	13.12	13.10	13.12	13.06	13.62	21,208,497	13.263	-2.52%
2024-08-06	0	14.30	14.30	14.32	14.12	15.04	15,741,891	227,107,941	14.427	13.45	13.45	13.47	13.29	14.15	16,730,636	13.574	-4.03%
2024-08-05	0	14.90	14.88	14.90	14.00	15.06	20,175,060	296,847,362	14.714	14.02	14.00	14.02	13.17	14.17	21,442,252	13.844	3.76%
2024-08-02	0	14.36	14.34	14.36	14.22	14.78	21,154,851	304,537,276	14.396	13.51	13.49	13.51	13.38	13.91	22,483,583	13.545	-3.88%
2024-08-01	0	14.94	14.92	14.94	14.48	15.06	19,118,013	282,218,629	14.762	14.06	14.04	14.06	13.62	14.17	20,318,812	13.890	1.91%
2024-07-31	0	14.66	14.66	14.68	14.36	14.86	19,116,393	278,499,629	14.569	13.79	13.79	13.81	13.51	13.98	20,317,090	13.708	0.96%
2024-07-30	0	14.52	14.52	14.54	14.48	14.90	15,087,297	220,546,853	14.618	13.66	13.66	13.68	13.62	14.02	16,034,927	13.754	-2.81%
2024-07-29	0	14.94	14.94	14.96	14.80	15.18	8,792,754	132,279,497	15.044	14.06	14.06	14.08	13.93	14.28	9,345,025	14.155	0.67%
2024-07-26	0	14.84	14.82	14.84	14.82	15.24	8,352,374	124,531,201	14.910	13.96	13.94	13.96	13.94	14.34	8,876,985	14.029	-1.59%
2024-07-25	0	15.08	15.06	15.08	14.92	15.38	19,973,417	301,631,260	15.102	14.19	14.17	14.19	14.04	14.47	21,227,944	14.209	-2.71%
2024-07-24	0	15.50	15.48	15.50	15.34	15.54	9,453,824	145,939,460	15.437	14.58	14.57	14.58	14.43	14.62	10,047,617	14.525	0.00%
2024-07-23	0	15.50	15.50	15.52	15.50	15.80	10,555,688	164,588,632	15.592	14.58	14.58	14.60	14.58	14.87	11,218,689	14.671	-1.02%
2024-07-22	0	15.66	15.64	15.66	15.40	15.74	10,317,733	161,167,550	15.620	14.73	14.72	14.73	14.49	14.81	10,965,788	14.697	0.77%
2024-07-19	0	15.54	15.50	15.54	15.46	15.98	19,954,259	311,606,874	15.616	14.62	14.58	14.62	14.55	15.04	21,207,583	14.693	-3.00%
2024-07-18	0	16.02	16.00	16.02	15.92	16.26	15,447,362	248,052,907	16.058	15.07	15.05	15.07	14.98	15.30	16,417,608	15.109	-1.96%
2024-07-17	0	16.34	16.32	16.34	16.22	16.48	6,338,123	103,799,390	16.377	15.37	15.36	15.37	15.26	15.51	6,736,219	15.409	0.62%
2024-07-16	0	16.24	16.22	16.24	16.04	16.34	9,745,980	157,514,436	16.162	15.28	15.26	15.28	15.09	15.37	10,358,123	15.207	-1.10%
2024-07-15	0	16.42	16.40	16.42	16.34	17.02	7,609,358	125,439,906	16.485	15.45	15.43	15.45	15.37	16.01	8,087,300	15.511	-3.53%
2024-07-12	0	17.02	17.00	17.02	16.74	17.18	9,200,210	156,745,934	17.037	16.01	16.00	16.01	15.75	16.16	9,778,074	16.030	2.28%
2024-07-11	0	16.64	16.62	16.64	16.32	16.74	7,807,160	129,596,852	16.600	15.66	15.64	15.66	15.36	15.75	8,297,526	15.619	2.84%
2024-07-10	0	16.18	16.16	16.18	16.08	16.66	6,359,575	103,402,415	16.259	15.22	15.20	15.22	15.13	15.68	6,759,019	15.298	-0.74%
2024-07-09	0	16.30	16.30	16.32	15.98	16.46	9,275,734	150,329,117	16.207	15.34	15.34	15.36	15.04	15.49	9,858,341	15.249	0.99%
2024-07-08	0	16.14	16.14	16.16	16.08	16.56	16,777,946	271,917,164	16.207	15.19	15.19	15.20	15.13	15.58	17,831,766	15.249	-2.18%
2024-07-05	0	16.50	16.48	16.50	16.32	17.00	14,951,464	246,770,208	16.505	15.52	15.51	15.52	15.36	16.00	15,890,563	15.529	-2.83%
2024-07-04	0	16.98	16.96	16.98	16.76	17.14	12,649,712	214,305,636	16.942	15.98	15.96	15.98	15.77	16.13	13,444,238	15.940	0.24%
2024-07-03	0	16.94	16.92	16.94	16.20	17.00	22,533,856	377,775,585	16.765	15.94	15.92	15.94	15.24	16.00	23,949,204	15.774	5.09%
2024-07-02	0	16.12	16.10	16.14	16.02	16.54	16,988,597	275,144,552	16.196	15.17	15.15	15.19	15.07	15.56	18,055,648	15.239	-0.98%
2024-06-28	0	16.28	16.26	16.28	16.24	16.56	17,120,004	280,012,953	16.356	15.32	15.30	15.32	15.28	15.58	18,195,308	15.389	-1.45%
2024-06-27	0	16.52	16.50	16.52	16.34	16.90	25,864,978	426,623,001	16.494	15.54	15.52	15.54	15.37	15.90	27,489,553	15.519	-2.25%
2024-06-26	0	16.90	16.88	16.90	16.90	17.24	16,183,900	275,359,899	17.014	15.90	15.88	15.90	15.90	16.22	17,200,408	16.009	-1.86%
2024-06-25	0	17.22	17.22	17.24	17.14	17.90	14,243,273	247,831,719	17.400	16.20	16.20	16.22	16.13	16.84	15,137,890	16.372	-0.81%
2024-06-24	0	17.36	17.34	17.36	17.14	17.64	13,619,495	235,635,115	17.301	16.33	16.32	16.33	16.13	16.60	14,474,933	16.279	-0.69%
2024-06-21	0	17.48	17.48	17.56	17.44	17.84	11,258,956	197,488,141	17.541	16.45	16.45	16.52	16.41	16.79	11,966,129	16.504	-2.13%
2024-06-20	0	17.86	17.84	17.86	17.62	18.36	13,254,008	236,587,708	17.850	16.80	16.79	16.80	16.58	17.27	14,086,490	16.795	-2.19%
2024-06-19	0	18.26	18.24	18.26	17.78	18.34	13,418,398	243,048,350	18.113	17.18	17.16	17.18	16.73	17.26	14,261,205	17.043	3.75%
2024-06-18	0	17.60	17.60	17.62	17.56	18.04	8,794,872	155,776,701	17.712	16.56	16.56	16.58	16.52	16.97	9,347,276	16.665	-0.45%
2024-06-17	0	17.68	17.66	17.68	17.40	17.92	9,418,769	165,665,883	17.589	16.64	16.62	16.64	16.37	16.86	10,010,360	16.549	-0.67%
2024-06-14	0	17.80	17.80	17.82	17.66	18.00	7,245,877	129,283,417	17.842	16.75	16.75	16.77	16.62	16.94	7,700,989	16.788	-1.00%
2024-06-13	0	17.98	17.96	17.98	17.74	18.04	10,009,382	179,182,390	17.901	16.92	16.90	16.92	16.69	16.97	10,638,070	16.844	1.35%
2024-06-12	0	17.74	17.74	17.76	17.72	18.22	23,779,127	423,949,369	17.829	16.69	16.69	16.71	16.67	17.14	25,272,690	16.775	-2.85%
2024-06-11	0	18.26	18.24	18.26	18.10	18.56	19,205,981	350,730,255	18.262	17.18	17.16	17.18	17.03	17.46	20,412,305	17.182	-1.72%
2024-06-07	0	18.58	18.56	18.58	18.42	18.94	13,840,747	257,013,239	18.569	17.48	17.46	17.48	17.33	17.82	14,710,082	17.472	-0.11%
2024-06-06	0	18.60	18.60	18.62	18.60	19.08	14,297,128	267,925,699	18.740	17.50	17.50	17.52	17.50	17.95	15,195,128	17.632	-1.17%
2024-06-05	0	18.82	18.80	18.82	18.72	19.22	14,975,246	283,420,769	18.926	17.71	17.69	17.71	17.61	18.08	15,915,839	17.807	-0.42%
2024-06-04	0	18.90	18.86	18.90	18.72	19.30	14,062,002	267,117,559	18.996	17.78	17.75	17.78	17.61	18.16	14,945,234	17.873	0.00%
2024-06-03	0	18.90	18.88	18.90	18.86	19.16	24,780,239	469,531,968	18.948	17.78	17.76	17.78	17.75	18.03	26,336,681	17.828	1.39%
2024-05-31	0	18.64	18.58	18.64	18.52	19.32	31,818,870	597,657,452	18.783	17.54	17.48	17.54	17.43	18.18	33,817,408	17.673	-1.89%
2024-05-30	0	19.00	18.98	19.00	18.90	19.24	15,926,896	303,709,959	19.069	17.88	17.86	17.88	17.78	18.10	16,927,262	17.942	-0.63%
2024-05-29	0	19.12	19.12	19.16	19.06	19.54	12,322,447	236,414,766	19.186	17.99	17.99	18.03	17.93	18.39	13,096,418	18.052	-1.85%
2024-05-28	0	19.48	19.46	19.48	19.06	19.72	8,267,651	161,471,416	19.531	18.33	18.31	18.33	17.93	18.55	8,786,941	18.376	0.93%
2024-05-27	0	19.30	19.30	19.32	18.74	19.60	22,978,852	440,049,554	19.150	18.16	18.16	18.18	17.63	18.44	24,422,150	18.018	-0.72%
2024-05-24	0	19.44	19.42	19.44	19.32	19.92	28,071,152	547,640,211	19.509	18.29	18.27	18.29	18.18	18.74	29,834,296	18.356	-2.70%
2024-05-23	0	19.98	19.98	20.00	19.94	20.30	13,561,302	272,801,916	20.116	18.80	18.80	18.82	18.76	19.10	14,413,085	18.927	-2.54%
2024-05-22	0	20.50	20.45	20.50	20.20	20.85	17,456,967	356,828,679	20.440	19.29	19.24	19.29	19.01	19.62	18,553,436	19.232	-0.97%
2024-05-21	0	20.70	20.65	20.70	20.60	21.30	16,582,632	345,581,369	20.840	19.48	19.43	19.48	19.38	20.04	17,624,184	19.608	-2.82%
2024-05-20	0	21.30	21.30	21.35	21.10	21.70	31,803,839	680,597,423	21.400	20.04	20.04	20.09	19.85	20.42	33,801,433	20.135	1.43%
2024-05-17	0	21.00	20.95	21.00	20.75	21.30	29,450,436	618,096,895	20.988	19.76	19.71	19.76	19.52	20.04	31,300,213	19.747	0.72%
2024-05-16	0	20.85	20.80	20.85	20.35	20.90	23,523,958	486,707,196	20.690	19.62	19.57	19.62	19.15	19.66	25,001,494	19.467	1.96%
2024-05-14	0	20.45	20.40	20.45	20.35	20.95	23,165,603	475,746,255	20.537	19.24	19.19	19.24	19.15	19.71	24,620,630	19.323	-2.15%
2024-05-13	0	20.90	20.90	20.95	19.74	20.95	22,425,130	461,191,659	20.566	19.66	19.66	19.71	18.57	19.71	23,833,648	19.350	4.24%
2024-05-10	0	20.05	20.00	20.05	19.90	20.45	18,817,496	377,408,300	20.056	18.87	18.82	18.87	18.72	19.24	19,999,420	18.871	0.00%
2024-05-09	0	20.05	20.05	20.10	19.76	20.20	10,883,471	217,550,416	19.989	18.87	18.87	18.91	18.59	19.01	11,567,060	18.808	1.26%
2024-05-08	0	19.80	19.80	19.82	19.80	20.15	19,597,148	390,883,929	19.946	18.63	18.63	18.65	18.63	18.96	20,828,041	18.767	-0.90%
2024-05-07	0	19.98	19.98	20.00	19.90	20.35	17,828,777	357,954,979	20.077	18.80	18.80	18.82	18.72	19.15	18,948,599	18.891	-1.58%
2024-05-06	0	20.30	20.30	20.35	19.74	20.40	25,407,690	510,973,956	20.111	19.10	19.10	19.15	18.57	19.19	27,003,543	18.922	0.25%
2024-05-03	0	20.25	20.20	20.25	19.52	20.50	27,268,505	546,941,363	20.058	19.05	19.01	19.05	18.37	19.29	28,981,235	18.872	4.92%
2024-05-02	0	19.30	19.30	19.32	18.36	19.58	25,570,618	491,697,542	19.229	18.16	18.16	18.18	17.27	18.42	27,176,704	18.093	3.32%
2024-04-30	0	18.68	18.68	18.70	18.66	19.20	20,299,622	381,951,640	18.816	17.58	17.58	17.59	17.56	18.07	21,574,638	17.704	-2.40%
2024-04-29	0	19.14	19.12	19.14	19.08	20.05	44,102,875	860,751,953	19.517	18.01	17.99	18.01	17.95	18.87	46,872,969	18.364	2.24%
2024-04-26	0	18.72	18.70	18.72	18.00	18.74	30,420,313	563,188,060	18.514	17.61	17.59	17.61	16.94	17.63	32,331,008	17.419	2.86%
2024-04-25	0	18.20	18.18	18.20	17.90	18.58	18,371,911	335,334,429	18.253	17.12	17.11	17.12	16.84	17.48	19,525,848	17.174	-1.41%
2024-04-24	0	18.46	18.46	18.48	18.40	18.70	14,684,798	271,688,212	18.501	17.37	17.37	17.39	17.31	17.59	15,607,148	17.408	-0.11%
2024-04-23	0	18.48	18.46	18.48	18.12	18.52	9,631,998	177,266,684	18.404	17.39	17.37	17.39	17.05	17.43	10,236,982	17.316	1.99%
2024-04-22	0	18.12	18.10	18.12	18.00	18.60	14,185,138	258,630,129	18.232	17.05	17.03	17.05	16.94	17.50	15,076,104	17.155	0.67%
2024-04-19	0	18.00	17.98	18.00	17.82	18.44	34,154,392	616,508,241	18.051	16.94	16.92	16.94	16.77	17.35	36,299,623	16.984	-4.66%
2024-04-18	0	18.88	18.88	18.90	18.86	19.64	34,815,653	666,074,268	19.131	17.76	17.76	17.78	17.75	18.48	37,002,418	18.001	-0.84%
2024-04-17	0	19.04	19.04	19.06	18.54	19.74	34,177,166	648,875,445	18.986	17.91	17.91	17.93	17.44	18.57	36,323,828	17.864	-3.35%
2024-04-16	0	19.70	19.68	19.70	19.58	20.55	45,057,330	897,703,328	19.924	18.54	18.52	18.54	18.42	19.34	47,887,373	18.746	-5.97%
2024-04-15	0	20.95	20.90	20.95	20.90	21.70	22,579,113	475,270,365	21.049	19.71	19.66	19.71	19.66	20.42	23,997,303	19.805	-4.56%
2024-04-12	0	21.95	21.95	22.00	21.90	22.40	13,305,413	293,502,136	22.059	20.65	20.65	20.70	20.61	21.08	14,141,124	20.755	-1.79%
2024-04-11	0	22.35	22.35	22.40	21.75	22.35	10,281,744	227,630,813	22.139	21.03	21.03	21.08	20.46	21.03	10,927,539	20.831	0.00%
2024-04-10	0	22.35	22.30	22.35	22.00	22.60	15,101,493	337,382,785	22.341	21.03	20.98	21.03	20.70	21.26	16,050,015	21.021	0.00%
2024-04-09	0	22.35	22.35	22.40	22.15	22.80	10,541,066	236,678,788	22.453	21.03	21.03	21.08	20.84	21.45	11,203,149	21.126	0.00%
2024-04-08	0	22.35	22.30	22.35	22.10	22.70	15,925,553	354,830,407	22.281	21.03	20.98	21.03	20.79	21.36	16,925,834	20.964	-1.54%
2024-04-05	0	22.70	22.65	22.70	22.30	23.10	7,697,628	173,976,168	22.601	21.36	21.31	21.36	20.98	21.73	8,181,115	21.266	-0.66%
2024-04-03	0	22.85	22.80	22.85	22.70	23.05	9,215,961	210,522,418	22.843	21.50	21.45	21.50	21.36	21.69	9,794,814	21.493	-0.65%
2024-04-02	0	23.00	22.95	23.00	22.70	23.25	16,537,902	379,124,777	22.925	21.64	21.59	21.64	21.36	21.88	17,576,645	21.570	4.31%
2024-03-28	0	22.05	22.00	22.05	21.60	22.10	10,867,159	238,499,645	21.947	20.75	20.70	20.75	20.32	20.79	11,549,723	20.650	1.61%
2024-03-27	0	21.70	21.70	21.75	21.60	22.05	19,604,339	428,046,317	21.834	20.42	20.42	20.46	20.32	20.75	20,835,684	20.544	-2.25%
2024-03-26	0	22.20	22.20	22.25	21.90	22.40	17,649,965	391,253,173	22.167	20.89	20.89	20.94	20.61	21.08	18,758,556	20.857	0.68%
2024-03-25	0	22.05	22.05	22.10	21.90	22.50	8,301,982	183,477,598	22.100	20.75	20.75	20.79	20.61	21.17	8,823,428	20.794	-0.45%
2024-03-22	0	22.15	22.15	22.20	21.60	22.35	16,472,513	362,557,752	22.010	20.84	20.84	20.89	20.32	21.03	17,507,149	20.709	1.14%
2024-03-21	0	21.90	21.90	21.95	21.15	22.05	9,066,945	197,814,518	21.817	20.61	20.61	20.65	19.90	20.75	9,636,438	20.528	3.55%
2024-03-20	0	21.15	21.15	21.20	20.95	21.25	6,465,298	136,810,330	21.161	19.90	19.90	19.95	19.71	19.99	6,871,382	19.910	0.00%
2024-03-19	0	21.15	21.10	21.15	20.70	21.40	10,427,716	219,872,338	21.085	19.90	19.85	19.90	19.48	20.14	11,082,679	19.839	-0.94%
2024-03-18	0	21.35	21.35	21.40	20.80	21.40	16,926,626	359,338,185	21.229	20.09	20.09	20.14	19.57	20.14	17,989,784	19.975	0.71%
2024-03-15	0	21.20	21.20	21.25	21.00	21.85	24,902,397	529,414,524	21.260	19.95	19.95	19.99	19.76	20.56	26,466,512	20.003	-2.97%
2024-03-14	0	21.85	21.85	21.90	21.70	22.30	12,995,888	285,329,579	21.955	20.56	20.56	20.61	20.42	20.98	13,812,157	20.658	-0.23%
2024-03-13	0	21.90	21.90	21.95	21.60	22.25	12,959,614	285,073,843	21.997	20.61	20.61	20.65	20.32	20.94	13,773,605	20.697	0.00%
2024-03-12	0	21.90	21.85	21.90	21.40	21.95	15,770,266	343,423,642	21.777	20.61	20.56	20.61	20.14	20.65	16,760,794	20.490	2.10%
2024-03-11	0	21.45	21.40	21.45	20.80	21.60	11,325,124	241,453,236	21.320	20.18	20.14	20.18	19.57	20.32	12,036,453	20.060	2.63%
2024-03-08	0	20.90	20.90	20.95	20.80	21.25	13,227,695	277,447,653	20.975	19.66	19.66	19.71	19.57	19.99	14,058,524	19.735	-0.95%
2024-03-07	0	21.10	21.05	21.10	20.70	21.30	18,091,539	381,021,447	21.061	19.85	19.81	19.85	19.48	20.04	19,227,865	19.816	1.20%
2024-03-06	0	20.85	20.85	20.90	19.92	21.05	39,344,177	804,972,210	20.460	19.62	19.62	19.66	18.74	19.81	41,815,378	19.251	2.21%
2024-03-05	0	20.40	20.35	20.40	20.05	20.65	25,054,012	510,537,544	20.377	19.19	19.15	19.19	18.87	19.43	26,627,650	19.173	-1.45%
2024-03-04	0	20.70	20.65	20.70	20.50	22.05	44,941,220	938,509,180	20.883	19.48	19.43	19.48	19.29	20.75	47,763,970	19.649	-6.12%
2024-03-01	0	22.05	22.05	22.10	21.90	23.15	21,176,203	475,211,392	22.441	20.75	20.75	20.79	20.61	21.78	22,506,277	21.115	-1.12%
2024-02-29	0	22.30	22.30	22.35	22.20	22.85	20,212,316	452,555,358	22.390	20.98	20.98	21.03	20.89	21.50	21,481,848	21.067	-0.45%
2024-02-28	0	22.40	22.40	22.45	22.35	22.90	8,147,717	183,836,300	22.563	21.08	21.08	21.12	21.03	21.55	8,659,474	21.230	-1.10%
2024-02-27	0	22.65	22.60	22.65	22.00	23.30	25,086,890	564,899,023	22.518	21.31	21.26	21.31	20.70	21.92	26,662,593	21.187	-2.37%
2024-02-26	0	23.20	23.20	23.25	23.05	23.50	8,637,429	200,378,970	23.199	21.83	21.83	21.88	21.69	22.11	9,179,944	21.828	-1.49%
2024-02-23	0	23.55	23.55	23.60	23.40	23.95	7,464,068	176,188,119	23.605	22.16	22.16	22.21	22.02	22.53	7,932,885	22.210	0.00%
2024-02-22	0	23.55	23.50	23.55	23.00	23.75	24,653,183	575,365,083	23.338	22.16	22.11	22.16	21.64	22.35	26,201,645	21.959	0.86%
2024-02-21	0	23.35	23.30	23.35	23.30	23.90	14,578,308	342,378,134	23.485	21.97	21.92	21.97	21.92	22.49	15,493,969	22.098	-0.64%
2024-02-20	0	23.50	23.50	23.55	23.05	23.55	31,646,643	736,856,814	23.284	22.11	22.11	22.16	21.69	22.16	33,634,363	21.908	-0.42%
2024-02-19	0	23.60	23.55	23.60	23.30	24.45	19,956,236	472,152,788	23.659	22.21	22.16	22.21	21.92	23.01	21,209,684	22.261	-3.67%
2024-02-16	0	24.50	24.50	24.55	23.45	24.65	32,522,004	792,376,280	24.364	23.05	23.05	23.10	22.06	23.19	34,564,705	22.924	4.93%
2024-02-15	0	23.35	23.35	23.40	22.90	23.65	14,311,576	334,448,193	23.369	21.97	21.97	22.02	21.55	22.25	15,210,484	21.988	0.65%
2024-02-14	0	23.20	23.15	23.20	22.45	23.65	30,119,968	698,577,745	23.193	21.83	21.78	21.83	21.12	22.25	32,011,798	21.823	1.53%
2024-02-09	0	22.85	22.80	22.85	22.20	22.90	6,086,881	138,192,780	22.703	21.50	21.45	21.50	20.89	21.55	6,469,197	21.362	1.56%
2024-02-08	0	22.50	22.45	22.50	22.25	22.75	7,647,548	172,503,968	22.557	21.17	21.12	21.17	20.94	21.41	8,127,889	21.224	0.90%
2024-02-07	0	22.30	22.25	22.30	21.95	22.50	8,369,416	186,346,506	22.265	20.98	20.94	20.98	20.65	21.17	8,895,098	20.949	0.00%
2024-02-06	0	22.30	22.25	22.30	21.90	22.60	9,574,238	214,120,071	22.364	20.98	20.94	20.98	20.61	21.26	10,175,594	21.043	1.36%
2024-02-05	0	22.00	21.95	22.00	21.55	22.25	9,544,330	209,227,300	21.922	20.70	20.65	20.70	20.28	20.94	10,143,808	20.626	0.23%
2024-02-02	0	21.95	21.95	22.00	21.80	22.80	16,976,377	377,363,727	22.229	20.65	20.65	20.70	20.51	21.45	18,042,660	20.915	2.81%
2024-02-01	0	21.35	21.30	21.35	20.50	21.45	13,801,490	292,440,949	21.189	20.09	20.04	20.09	19.29	20.18	14,668,359	19.937	4.15%
2024-01-31	0	20.50	20.50	20.55	20.35	21.45	16,881,823	349,871,080	20.725	19.29	19.29	19.34	19.15	20.18	17,942,167	19.500	-2.38%
2024-01-30	0	21.00	21.00	21.05	20.90	21.80	16,288,322	345,275,613	21.198	19.76	19.76	19.81	19.66	20.51	17,311,389	19.945	-3.00%
2024-01-29	0	21.65	21.65	21.70	21.50	21.95	8,588,746	186,498,872	21.714	20.37	20.37	20.42	20.23	20.65	9,128,204	20.431	0.46%
2024-01-26	0	21.55	21.55	21.60	21.30	22.30	8,853,949	192,596,878	21.753	20.28	20.28	20.32	20.04	20.98	9,410,064	20.467	0.23%
2024-01-25	0	21.50	21.45	21.50	21.20	21.80	10,070,408	216,932,661	21.542	20.23	20.18	20.23	19.95	20.51	10,702,929	20.269	-0.23%
2024-01-24	0	21.55	21.55	21.60	20.75	21.70	18,648,575	395,559,808	21.211	20.28	20.28	20.32	19.52	20.42	19,819,889	19.958	5.12%
2024-01-23	0	20.50	20.50	20.55	20.15	20.85	16,886,050	346,982,005	20.548	19.29	19.29	19.34	18.96	19.62	17,946,660	19.334	0.74%
2024-01-22	0	20.35	20.30	20.35	20.10	21.10	12,672,667	259,241,872	20.457	19.15	19.10	19.15	18.91	19.85	13,468,635	19.248	-3.55%
2024-01-19	0	21.10	21.05	21.10	20.90	21.40	8,958,727	189,312,155	21.132	19.85	19.81	19.85	19.66	20.14	9,521,423	19.883	0.72%
2024-01-18	0	20.95	20.95	21.00	20.80	21.30	10,869,663	227,994,037	20.975	19.71	19.71	19.76	19.57	20.04	11,552,385	19.736	1.21%
2024-01-17	0	20.70	20.70	20.75	20.45	21.50	29,217,683	607,082,044	20.778	19.48	19.48	19.52	19.24	20.23	31,052,841	19.550	-3.94%
2024-01-16	0	21.55	21.55	21.60	21.50	22.00	10,196,388	220,786,976	21.653	20.28	20.28	20.32	20.23	20.70	10,836,821	20.374	-1.60%
2024-01-15	0	21.90	21.85	21.90	21.50	22.05	6,506,909	142,297,401	21.869	20.61	20.56	20.61	20.23	20.75	6,915,607	20.576	0.23%
2024-01-12	0	21.85	21.85	21.90	21.45	22.15	4,181,622	91,782,161	21.949	20.56	20.56	20.61	20.18	20.84	4,444,269	20.652	0.00%
2024-01-11	0	21.85	21.80	21.85	21.40	22.25	17,697,232	385,768,094	21.798	20.56	20.51	20.56	20.14	20.94	18,808,792	20.510	-1.80%
2024-01-10	0	22.25	22.20	22.25	21.95	22.50	7,801,725	173,614,092	22.253	20.94	20.89	20.94	20.65	21.17	8,291,750	20.938	-1.55%
2024-01-09	0	22.60	22.60	22.65	22.35	22.75	10,307,798	232,711,507	22.576	21.26	21.26	21.31	21.03	21.41	10,955,229	21.242	0.22%
2024-01-08	0	22.55	22.55	22.60	22.30	23.50	9,451,525	213,608,729	22.600	21.22	21.22	21.26	20.98	22.11	10,045,174	21.265	-1.53%
2024-01-05	0	22.90	22.90	22.95	22.80	23.35	9,596,173	220,656,252	22.994	21.55	21.55	21.59	21.45	21.97	10,198,907	21.635	-0.87%
2024-01-04	0	23.10	23.05	23.10	22.85	23.50	11,065,440	254,960,548	23.041	21.73	21.69	21.73	21.50	22.11	11,760,458	21.679	-1.07%
2024-01-03	0	23.35	23.30	23.35	23.25	23.90	16,737,135	393,648,997	23.519	21.97	21.92	21.97	21.88	22.49	17,788,392	22.130	-1.68%
2024-01-02	0	23.75	23.70	23.75	23.05	24.25	23,216,620	550,924,680	23.730	22.35	22.30	22.35	21.69	22.82	24,674,852	22.327	3.94%
2023-12-29	0	22.85	22.80	22.85	22.65	23.05	5,305,881	121,132,482	22.830	21.50	21.45	21.50	21.31	21.69	5,639,142	21.481	0.00%
2023-12-28	0	22.85	22.80	22.85	22.30	22.95	10,359,610	236,311,065	22.811	21.50	21.45	21.50	20.98	21.59	11,010,295	21.463	2.24%
2023-12-27	0	22.35	22.30	22.35	22.30	22.85	11,129,490	249,939,008	22.457	21.03	20.98	21.03	20.98	21.50	11,828,531	21.130	-0.67%
2023-12-22	0	22.50	22.50	22.55	22.40	23.30	14,716,066	335,485,130	22.797	21.17	21.17	21.22	21.08	21.92	15,640,380	21.450	-1.10%
2023-12-21	0	22.75	22.70	22.75	22.05	22.95	17,559,476	397,384,469	22.631	21.41	21.36	21.41	20.75	21.59	18,662,384	21.293	1.11%
2023-12-20	0	22.50	22.45	22.50	21.75	22.60	21,128,876	473,467,043	22.409	21.17	21.12	21.17	20.46	21.26	22,455,977	21.084	4.90%
2023-12-19	0	21.45	21.45	21.50	21.30	21.55	4,933,246	105,813,166	21.449	20.18	20.18	20.23	20.04	20.28	5,243,102	20.181	0.23%
2023-12-18	0	21.40	21.40	21.45	21.30	21.55	5,846,625	125,236,604	21.420	20.14	20.14	20.18	20.04	20.28	6,213,850	20.154	-0.23%
2023-12-15	0	21.45	21.40	21.45	21.20	21.70	11,056,532	237,522,670	21.483	20.18	20.14	20.18	19.95	20.42	11,750,991	20.213	1.18%
2023-12-14	0	21.20	21.15	21.20	21.05	21.70	10,703,087	228,261,440	21.327	19.95	19.90	19.95	19.81	20.42	11,375,346	20.066	1.19%
2023-12-13	0	20.95	20.95	21.00	20.80	21.25	12,922,030	270,997,008	20.972	19.71	19.71	19.76	19.57	19.99	13,733,660	19.732	-0.48%
2023-12-12	0	21.05	21.00	21.05	21.00	21.45	10,507,614	222,238,631	21.150	19.81	19.76	19.81	19.76	20.18	11,167,595	19.900	-0.47%
2023-12-11	0	21.15	21.15	21.20	20.50	21.30	14,891,213	313,626,315	21.061	19.90	19.90	19.95	19.29	20.04	15,826,527	19.816	0.48%
2023-12-08	0	21.05	21.00	21.05	20.95	21.45	15,569,453	329,051,798	21.134	19.81	19.76	19.81	19.71	20.18	16,547,368	19.885	0.00%
2023-12-07	0	21.05	21.00	21.05	20.60	21.80	18,165,888	381,087,035	20.978	19.81	19.76	19.81	19.38	20.51	19,306,884	19.738	0.24%
2023-12-06	0	21.00	21.00	21.05	20.35	21.40	26,618,820	558,975,530	20.999	19.76	19.76	19.81	19.15	20.14	28,290,743	19.758	3.96%
2023-12-05	0	20.20	20.15	20.20	19.94	20.55	14,100,152	285,804,661	20.270	19.01	18.96	19.01	18.76	19.34	14,985,780	19.072	0.75%
2023-12-04	0	20.05	20.05	20.10	19.62	20.55	20,064,846	404,127,618	20.141	18.87	18.87	18.91	18.46	19.34	21,325,115	18.951	2.30%
2023-12-01	0	19.60	19.60	19.62	19.04	19.82	20,345,384	395,800,682	19.454	18.44	18.44	18.46	17.91	18.65	21,623,274	18.304	2.30%
2023-11-30	0	19.16	19.14	19.16	18.86	19.32	13,357,593	255,406,330	19.121	18.03	18.01	18.03	17.75	18.18	14,196,581	17.991	0.63%
2023-11-29	0	19.04	19.02	19.04	18.74	19.82	22,813,407	435,393,781	19.085	17.91	17.90	17.91	17.63	18.65	24,246,313	17.957	-4.61%
2023-11-28	0	19.96	19.94	19.96	19.82	20.55	17,336,916	348,196,014	20.084	18.78	18.76	18.78	18.65	19.34	18,425,845	18.897	-2.40%
2023-11-27	0	20.45	20.45	20.50	20.15	20.85	11,423,172	233,441,775	20.436	19.24	19.24	19.29	18.96	19.62	12,140,659	19.228	-1.45%
2023-11-24	0	20.75	20.70	20.75	20.45	21.05	10,729,964	222,887,841	20.772	19.52	19.48	19.52	19.24	19.81	11,403,911	19.545	-2.35%
2023-11-23	0	21.25	21.20	21.25	20.85	21.25	9,179,901	193,348,242	21.062	19.99	19.95	19.99	19.62	19.99	9,756,489	19.817	0.00%
2023-11-22	0	21.25	21.25	21.30	21.10	21.60	6,856,277	145,724,502	21.254	19.99	19.99	20.04	19.85	20.32	7,286,919	19.998	-1.16%
2023-11-21	0	21.50	21.45	21.50	21.40	22.20	10,734,423	234,066,456	21.805	20.23	20.18	20.23	20.14	20.89	11,408,650	20.517	-0.69%
2023-11-20	0	21.65	21.60	21.65	21.40	21.80	8,196,779	177,132,186	21.610	20.37	20.32	20.37	20.14	20.51	8,711,617	20.333	1.17%
2023-11-17	0	21.40	21.40	21.45	21.10	21.70	7,192,748	154,327,793	21.456	20.14	20.14	20.18	19.85	20.42	7,644,523	20.188	-1.15%
2023-11-16	0	21.65	21.60	21.65	21.45	21.90	6,151,060	133,180,323	21.652	20.37	20.32	20.37	20.18	20.61	6,537,407	20.372	-0.46%
2023-11-15	0	21.75	21.70	21.75	21.45	22.10	16,680,080	362,641,290	21.741	20.46	20.42	20.46	20.18	20.79	17,727,753	20.456	3.57%
2023-11-14	0	21.00	21.00	21.05	20.85	21.25	7,971,438	168,003,252	21.076	19.76	19.76	19.81	19.62	19.99	8,472,123	19.830	0.72%
2023-11-13	0	20.85	20.85	20.90	20.30	20.90	5,953,739	123,085,470	20.674	19.62	19.62	19.66	19.10	19.66	6,327,692	19.452	1.71%
2023-11-10	0	20.50	20.50	20.55	20.00	21.05	18,705,889	381,936,593	20.418	19.29	19.29	19.34	18.82	19.81	19,880,803	19.211	-3.53%
2023-11-09	0	21.25	21.20	21.25	21.15	21.85	11,040,524	236,102,048	21.385	19.99	19.95	19.99	19.90	20.56	11,733,977	20.121	-2.75%
2023-11-08	0	21.85	21.85	21.90	21.55	22.20	10,498,265	229,442,556	21.855	20.56	20.56	20.61	20.28	20.89	11,157,659	20.564	-0.91%
2023-11-07	0	22.05	22.05	22.10	21.95	22.55	9,141,088	202,066,427	22.105	20.75	20.75	20.79	20.65	21.22	9,715,238	20.799	-2.22%
2023-11-06	0	22.55	22.55	22.60	21.80	22.85	17,245,408	389,290,563	22.574	21.22	21.22	21.26	20.51	21.50	18,328,589	21.240	4.64%
2023-11-03	0	21.55	21.55	21.60	20.75	21.80	11,372,946	243,795,581	21.436	20.28	20.28	20.32	19.52	20.51	12,087,279	20.170	4.36%
2023-11-02	0	20.65	20.65	20.70	20.60	21.05	7,572,119	157,376,232	20.784	19.43	19.43	19.48	19.38	19.81	8,047,722	19.555	0.00%
2023-11-01	0	20.65	20.60	20.65	20.40	21.15	8,181,676	169,368,099	20.701	19.43	19.38	19.43	19.19	19.90	8,695,566	19.478	-1.67%
2023-10-31	0	21.00	21.00	21.05	20.80	21.30	8,541,835	179,411,158	21.004	19.76	19.76	19.81	19.57	20.04	9,078,346	19.763	-0.94%
2023-10-30	0	21.20	21.20	21.25	21.05	21.50	4,297,642	91,267,878	21.237	19.95	19.95	19.99	19.81	20.23	4,567,576	19.982	-0.24%
2023-10-27	0	21.25	21.25	21.30	20.95	21.40	6,339,048	134,395,587	21.201	19.99	19.99	20.04	19.71	20.14	6,737,202	19.948	1.19%
2023-10-26	0	21.00	21.00	21.05	20.95	21.45	12,337,809	260,645,523	21.126	19.76	19.76	19.81	19.71	20.18	13,112,745	19.877	-1.41%
2023-10-25	0	21.30	21.25	21.30	21.20	21.80	7,514,364	161,502,940	21.493	20.04	19.99	20.04	19.95	20.51	7,986,340	20.222	0.47%
2023-10-24	0	21.20	21.15	21.20	20.90	21.70	11,850,112	252,429,166	21.302	19.95	19.90	19.95	19.66	20.42	12,594,415	20.043	-0.24%
2023-10-20	0	21.25	21.25	21.30	21.00	21.80	14,342,738	306,454,988	21.367	19.99	19.99	20.04	19.76	20.51	15,243,603	20.104	-0.70%
2023-10-19	0	21.40	21.35	21.40	20.35	21.45	21,189,717	449,091,582	21.194	20.14	20.09	20.14	19.15	20.18	22,520,639	19.941	3.38%
2023-10-18	0	20.70	20.70	20.75	20.40	21.15	18,097,364	375,098,973	20.727	19.48	19.48	19.52	19.19	19.90	19,234,056	19.502	-1.43%
2023-10-17	0	21.00	20.95	21.00	20.70	21.60	17,151,002	360,396,368	21.013	19.76	19.71	19.76	19.48	20.32	18,228,253	19.771	-1.41%
2023-10-16	0	21.30	21.25	21.30	21.20	21.85	12,512,599	267,837,623	21.405	20.04	19.99	20.04	19.95	20.56	13,298,513	20.140	-2.96%
2023-10-13	0	21.95	21.90	21.95	21.50	22.60	19,086,784	419,607,250	21.984	20.65	20.61	20.65	20.23	21.26	20,285,622	20.685	-3.73%
2023-10-12	0	22.80	22.80	22.85	22.20	23.00	24,445,751	556,642,163	22.771	21.45	21.45	21.50	20.89	21.64	25,981,184	21.425	0.88%
2023-10-11	0	22.60	22.55	22.60	22.60	23.20	14,939,602	340,617,659	22.800	21.26	21.22	21.26	21.26	21.83	15,877,956	21.452	-0.44%
2023-10-10	0	22.70	22.65	22.70	22.65	23.10	17,476,143	399,209,199	22.843	21.36	21.31	21.36	21.31	21.73	18,573,816	21.493	0.67%
2023-10-09	0	22.55	22.45	22.55	22.30	22.80	13,955,987	314,073,685	22.505	21.22	21.12	21.22	20.98	21.45	14,832,560	21.175	0.22%
2023-10-06	0	22.50	22.45	22.50	22.25	22.85	9,138,232	206,042,667	22.547	21.17	21.12	21.17	20.94	21.50	9,712,203	21.215	0.90%
2023-10-05	0	22.30	22.30	22.35	22.20	23.00	29,822,409	671,402,041	22.513	20.98	20.98	21.03	20.89	21.64	31,695,549	21.183	-0.22%
2023-10-04	0	22.35	22.30	22.35	22.25	23.00	27,026,286	605,120,654	22.390	21.03	20.98	21.03	20.94	21.64	28,723,802	21.067	-3.04%
2023-10-03	0	23.05	23.05	23.10	22.95	23.70	28,761,238	667,085,911	23.194	21.69	21.69	21.73	21.59	22.30	30,567,726	21.823	-3.96%
2023-09-29	0	24.00	23.95	24.00	23.05	24.25	19,980,922	475,927,687	23.819	22.58	22.53	22.58	21.69	22.82	21,235,920	22.411	4.12%
2023-09-28	0	23.05	23.05	23.10	23.00	24.10	27,722,232	647,095,369	23.342	21.69	21.69	21.73	21.64	22.68	29,463,461	21.963	-4.75%
2023-09-27	0	24.20	24.15	24.20	23.95	24.60	10,877,172	263,366,359	24.213	22.77	22.72	22.77	22.53	23.15	11,560,365	22.782	1.26%
2023-09-26	0	23.90	23.90	23.95	23.40	24.15	20,374,361	485,107,571	23.810	22.49	22.49	22.53	22.02	22.72	21,654,071	22.403	0.00%
2023-09-25	0	23.90	23.85	23.90	23.70	25.10	20,098,025	485,753,373	24.169	22.49	22.44	22.49	22.30	23.62	21,360,378	22.741	-5.16%
2023-09-22	0	25.20	25.20	25.25	24.30	25.30	14,350,234	358,185,562	24.960	23.71	23.71	23.76	22.86	23.80	15,251,570	23.485	2.02%
2023-09-21	0	24.70	24.70	24.75	24.60	25.15	12,157,361	301,442,756	24.795	23.24	23.24	23.29	23.15	23.66	12,920,963	23.330	-1.79%
2023-09-20	0	25.15	25.15	25.20	25.10	25.55	7,660,907	193,474,949	25.255	23.66	23.66	23.71	23.62	24.04	8,142,087	23.762	-0.59%
2023-09-19	0	25.30	25.25	25.30	25.10	25.80	9,592,230	242,731,421	25.305	23.80	23.76	23.80	23.62	24.28	10,194,716	23.810	-1.17%
2023-09-18	0	25.60	25.60	25.70	25.05	25.85	10,123,038	259,187,512	25.604	24.09	24.09	24.18	23.57	24.32	10,758,864	24.091	-0.19%
2023-09-15	0	25.65	25.65	25.70	25.25	25.95	9,224,742	237,188,377	25.712	24.13	24.13	24.18	23.76	24.42	9,804,146	24.193	0.00%
2023-09-14	0	25.65	25.60	25.65	25.50	25.90	7,173,293	184,016,860	25.653	24.13	24.09	24.13	23.99	24.37	7,623,846	24.137	-0.77%
2023-09-13	0	25.85	25.80	25.85	25.80	26.25	6,089,422	157,916,701	25.933	24.32	24.28	24.32	24.28	24.70	6,471,898	24.400	-0.19%
2023-09-12	0	25.90	25.90	25.95	25.10	26.05	7,638,264	196,585,866	25.737	24.37	24.37	24.42	23.62	24.51	8,118,022	24.216	2.17%
2023-09-11	0	25.35	25.35	25.40	24.75	25.75	19,425,538	487,761,720	25.109	23.85	23.85	23.90	23.29	24.23	20,645,653	23.625	-2.12%
2023-09-07	0	25.90	25.85	25.90	25.70	26.35	6,598,120	170,564,312	25.850	24.37	24.32	24.37	24.18	24.79	7,012,547	24.323	-2.08%
2023-09-06	0	26.45	26.40	26.45	26.15	26.70	7,401,271	195,653,157	26.435	24.89	24.84	24.89	24.60	25.12	7,866,144	24.873	0.19%
2023-09-05	0	26.40	26.35	26.40	26.25	27.35	12,763,340	338,590,208	26.528	24.84	24.79	24.84	24.70	25.73	13,565,003	24.961	-3.47%
2023-09-04	0	27.35	27.30	27.35	26.80	27.40	13,162,752	357,365,903	27.150	25.73	25.69	25.73	25.22	25.78	13,989,502	25.545	3.01%
2023-08-31	0	26.55	26.50	26.55	26.35	26.85	8,010,309	212,412,249	26.517	24.98	24.93	24.98	24.79	25.26	8,513,435	24.950	-0.19%
2023-08-30	0	26.60	26.55	26.60	26.50	27.20	8,862,465	237,230,420	26.768	25.03	24.98	25.03	24.93	25.59	9,419,115	25.186	-0.93%
2023-08-29	0	26.85	26.80	26.85	26.65	27.15	5,637,160	151,932,254	26.952	25.26	25.22	25.26	25.08	25.55	5,991,229	25.359	1.32%
2023-08-28	0	26.50	26.45	26.50	26.45	27.15	8,198,230	219,309,036	26.751	24.93	24.89	24.93	24.89	25.55	8,713,159	25.170	1.15%
2023-08-25	0	26.20	26.20	26.25	26.00	26.45	9,841,613	258,402,551	26.256	24.65	24.65	24.70	24.46	24.89	10,459,763	24.704	-1.32%
2023-08-24	0	26.55	26.55	26.60	25.90	26.90	12,843,630	338,823,830	26.381	24.98	24.98	25.03	24.37	25.31	13,650,336	24.822	3.11%
2023-08-23	0	25.75	25.70	25.75	25.50	26.30	8,903,663	229,679,152	25.796	24.23	24.18	24.23	23.99	24.75	9,462,901	24.272	-1.34%
2023-08-22	0	26.10	26.05	26.10	25.55	26.30	11,244,601	291,955,034	25.964	24.56	24.51	24.56	24.04	24.75	11,950,872	24.430	2.76%
2023-08-21	0	25.40	25.35	25.40	25.00	26.15	13,689,998	348,758,521	25.475	23.90	23.85	23.90	23.52	24.60	14,549,864	23.970	-2.50%
2023-08-18	0	26.05	26.05	26.10	25.75	26.75	22,248,016	580,981,763	26.114	24.51	24.51	24.56	24.23	25.17	23,645,410	24.571	-3.70%
2023-08-17	0	27.05	27.00	27.05	26.35	27.25	16,649,837	448,874,185	26.960	25.45	25.40	25.45	24.79	25.64	17,695,610	25.366	-1.64%
2023-08-16	0	27.50	27.45	27.50	27.25	27.80	7,436,009	204,131,373	27.452	25.87	25.83	25.87	25.64	26.16	7,903,063	25.829	-1.43%
2023-08-15	0	27.90	27.85	27.90	27.75	28.30	4,361,299	122,048,131	27.984	26.25	26.20	26.25	26.11	26.63	4,635,231	26.331	-1.06%
2023-08-14	0	28.20	28.20	28.25	27.00	28.30	11,316,062	313,993,082	27.748	26.53	26.53	26.58	25.40	26.63	12,026,822	26.108	-1.40%
2023-08-11	0	28.60	28.55	28.60	28.35	29.40	7,823,873	223,637,857	28.584	26.91	26.86	26.91	26.67	27.66	8,315,289	26.895	-1.72%
2023-08-10	0	29.10	29.10	29.15	28.35	29.30	13,960,453	402,201,889	28.810	27.38	27.38	27.43	26.67	27.57	14,837,307	27.107	0.69%
2023-08-09	0	28.90	28.85	28.90	28.55	29.10	11,553,328	332,329,209	28.765	27.19	27.15	27.19	26.86	27.38	12,278,991	27.065	-1.03%
2023-08-08	0	29.20	29.20	29.25	29.05	29.65	7,022,863	205,625,521	29.279	27.47	27.47	27.52	27.33	27.90	7,463,968	27.549	-2.18%
2023-08-07	0	29.85	29.85	29.90	29.20	29.95	6,320,610	188,016,345	29.747	28.09	28.09	28.13	27.47	28.18	6,717,606	27.989	-0.17%
2023-08-04	0	29.90	29.85	29.90	29.35	30.05	15,240,022	453,449,111	29.754	28.13	28.09	28.13	27.62	28.27	16,197,245	27.995	1.18%
2023-08-03	0	29.55	29.55	29.60	28.80	30.15	10,101,085	299,681,206	29.668	27.80	27.80	27.85	27.10	28.37	10,735,532	27.915	1.37%
2023-08-02	0	29.15	29.10	29.15	28.75	29.90	11,470,273	334,537,433	29.166	27.43	27.38	27.43	27.05	28.13	12,190,719	27.442	-1.69%
2023-08-01	0	29.65	29.65	29.70	29.35	29.95	11,096,272	328,763,924	29.628	27.90	27.90	27.94	27.62	28.18	11,793,227	27.877	-0.34%
2023-07-31	0	29.75	29.75	29.80	29.55	31.45	19,786,564	594,436,294	30.042	27.99	27.99	28.04	27.80	29.59	21,029,355	28.267	-3.41%
2023-07-28	0	30.80	30.75	30.80	30.20	30.90	19,460,465	598,197,922	30.739	28.98	28.93	28.98	28.42	29.07	20,682,773	28.923	0.16%
2023-07-27	0	30.75	30.75	30.80	29.30	30.95	38,391,274	1,155,257,954	30.092	28.93	28.93	28.98	27.57	29.12	40,802,623	28.313	5.49%
2023-07-26	0	29.15	29.15	29.20	28.15	29.25	14,546,927	419,781,165	28.857	27.43	27.43	27.47	26.49	27.52	15,460,617	27.152	3.74%
2023-07-25	0	28.10	28.10	28.15	27.90	28.50	14,618,709	410,952,096	28.111	26.44	26.44	26.49	26.25	26.82	15,536,908	26.450	2.00%
2023-07-24	0	27.55	27.50	27.55	27.05	27.80	6,521,084	179,213,487	27.482	25.92	25.87	25.92	25.45	26.16	6,930,672	25.858	-0.18%
2023-07-21	0	27.60	27.60	27.65	27.30	27.90	7,506,828	206,890,110	27.560	25.97	25.97	26.02	25.69	26.25	7,978,331	25.932	-0.18%
2023-07-20	0	27.65	27.60	27.65	27.45	28.20	8,710,292	242,018,778	27.785	26.02	25.97	26.02	25.83	26.53	9,257,384	26.143	-1.78%
2023-07-19	0	28.15	28.15	28.20	27.85	28.40	6,326,187	177,624,408	28.078	26.49	26.49	26.53	26.20	26.72	6,723,534	26.418	-0.88%
2023-07-18	0	28.40	28.40	28.45	28.10	28.65	7,564,165	214,906,263	28.411	26.72	26.72	26.77	26.44	26.96	8,039,269	26.732	-1.39%
2023-07-14	0	28.80	28.80	28.85	28.65	29.10	11,106,409	320,696,418	28.875	27.10	27.10	27.15	26.96	27.38	11,804,001	27.168	0.17%
2023-07-13	0	28.75	28.75	28.80	28.70	29.40	17,299,685	502,435,457	29.043	27.05	27.05	27.10	27.00	27.66	18,386,275	27.327	1.41%
2023-07-12	0	28.35	28.30	28.35	28.05	28.60	6,221,416	176,375,671	28.350	26.67	26.63	26.67	26.39	26.91	6,612,182	26.674	0.35%
2023-07-11	0	28.25	28.20	28.25	27.50	28.70	17,611,610	498,088,896	28.282	26.58	26.53	26.58	25.87	27.00	18,717,792	26.610	3.10%
2023-07-10	0	27.40	27.40	27.45	27.05	27.75	8,988,299	245,437,369	27.306	25.78	25.78	25.83	25.45	26.11	9,552,852	25.693	2.24%
2023-07-07	0	26.80	26.75	26.80	26.05	27.05	13,097,120	349,821,224	26.710	25.22	25.17	25.22	24.51	25.45	13,919,748	25.131	0.37%
2023-07-06	0	26.70	26.65	26.70	26.55	27.95	14,487,700	389,930,116	26.915	25.12	25.08	25.12	24.98	26.30	15,397,670	25.324	-5.32%
2023-07-05	0	28.20	28.15	28.20	27.95	28.40	7,413,483	209,165,008	28.214	26.53	26.49	26.53	26.30	26.72	7,879,123	26.547	0.00%
2023-07-04	0	28.20	28.20	28.25	27.70	28.40	6,402,498	179,554,015	28.044	26.53	26.53	26.58	26.06	26.72	6,804,638	26.387	1.08%
2023-07-03	0	27.90	27.90	27.95	26.50	28.20	12,793,419	354,335,649	27.697	26.25	26.25	26.30	24.93	26.53	13,596,971	26.060	4.49%
2023-06-30	0	26.70	26.70	26.75	26.65	27.25	9,560,183	256,354,961	26.815	25.12	25.12	25.17	25.08	25.64	10,160,656	25.230	-0.74%
2023-06-29	0	26.90	26.85	26.90	26.75	27.80	8,505,200	230,612,250	27.114	25.31	25.26	25.31	25.17	26.16	9,039,410	25.512	-2.89%
2023-06-28	0	27.70	27.70	27.75	27.05	27.80	5,208,607	143,566,176	27.563	26.06	26.06	26.11	25.45	26.16	5,535,759	25.934	1.47%
2023-06-27	0	27.30	27.25	27.30	26.90	27.55	10,606,500	289,460,805	27.291	25.69	25.64	25.69	25.31	25.92	11,272,692	25.678	-0.73%
2023-06-26	0	27.50	27.45	27.50	27.25	28.00	13,433,307	369,869,824	27.534	25.87	25.83	25.87	25.64	26.35	14,277,051	25.907	-1.79%
2023-06-23	0	28.00	28.00	28.05	27.80	28.25	8,738,887	244,800,124	28.013	26.35	26.35	26.39	26.16	26.58	9,287,775	26.357	-0.71%
2023-06-21	0	28.20	28.20	28.25	27.95	28.40	9,485,601	267,340,470	28.184	26.53	26.53	26.58	26.30	26.72	10,081,390	26.518	-1.74%
2023-06-20	0	28.70	28.65	28.70	28.60	29.40	11,961,939	345,687,811	28.899	27.00	26.96	27.00	26.91	27.66	12,713,266	27.191	-0.17%
2023-06-19	0	28.75	28.70	28.75	28.45	28.95	11,084,673	317,741,402	28.665	27.05	27.00	27.05	26.77	27.24	11,780,899	26.971	-0.35%
2023-06-16	0	28.85	28.85	28.90	28.70	29.20	16,280,526	470,766,631	28.916	27.15	27.15	27.19	27.00	27.47	17,303,103	27.207	-0.17%
2023-06-15	0	28.90	28.85	28.90	28.00	28.90	10,328,111	295,066,357	28.569	27.19	27.15	27.19	26.35	27.19	10,976,818	26.881	1.40%
2023-06-14	0	28.50	28.50	28.55	28.00	28.80	19,854,376	565,602,856	28.488	26.82	26.82	26.86	26.35	27.10	21,101,426	26.804	1.24%
2023-06-13	0	28.15	28.10	28.15	27.50	28.25	15,979,133	448,368,900	28.060	26.49	26.44	26.49	25.87	26.58	16,982,780	26.401	1.81%
2023-06-12	0	27.65	27.65	27.70	27.25	27.75	9,933,199	273,420,005	27.526	26.02	26.02	26.06	25.64	26.11	10,557,101	25.899	1.28%
2023-06-09	0	27.30	27.25	27.30	27.20	27.75	6,849,990	187,669,466	27.397	25.69	25.64	25.69	25.59	26.11	7,280,237	25.778	0.18%
2023-06-08	0	27.25	27.20	27.25	26.80	27.45	7,858,535	213,829,491	27.210	25.64	25.59	25.64	25.22	25.83	8,352,128	25.602	-0.91%
2023-06-07	0	27.50	27.50	27.55	26.70	27.80	15,007,392	411,135,397	27.396	25.87	25.87	25.92	25.12	26.16	15,950,004	25.777	3.77%
2023-06-06	0	26.50	26.50	26.55	26.30	26.85	6,107,632	161,889,992	26.506	24.93	24.93	24.98	24.75	25.26	6,491,251	24.940	0.00%
2023-06-05	0	26.50	26.50	26.55	26.25	26.80	8,528,871	226,048,137	26.504	24.93	24.93	24.98	24.70	25.22	9,064,568	24.938	0.00%
2023-06-02	0	26.50	26.45	26.50	25.25	26.80	26,352,263	689,100,972	26.150	24.93	24.89	24.93	23.76	25.22	28,007,444	24.604	6.85%
2023-06-01	0	24.80	24.80	24.85	24.70	26.00	15,712,125	397,335,003	25.288	23.33	23.33	23.38	23.24	24.46	16,699,001	23.794	-2.17%
2023-05-31	0	25.35	25.30	25.35	24.85	26.00	23,207,791	587,748,236	25.325	23.85	23.80	23.85	23.38	24.46	24,665,468	23.829	-1.55%
2023-05-30	0	25.75	25.70	25.75	24.70	25.75	9,260,084	236,118,261	25.499	24.23	24.18	24.23	23.24	24.23	9,841,708	23.992	2.39%
2023-05-29	0	25.15	25.10	25.15	24.70	25.40	11,152,500	279,694,159	25.079	23.66	23.62	23.66	23.24	23.90	11,852,987	23.597	1.82%
2023-05-25	0	24.70	24.65	24.70	24.00	24.70	15,706,873	382,661,089	24.363	23.24	23.19	23.24	22.58	23.24	16,693,419	22.923	-0.20%
2023-05-24	0	24.75	24.70	24.75	24.50	25.80	20,633,722	512,194,055	24.823	23.29	23.24	23.29	23.05	24.28	21,929,722	23.356	-5.35%
2023-05-23	0	26.15	26.15	26.20	25.80	26.45	7,076,737	185,123,327	26.159	24.60	24.60	24.65	24.28	24.89	7,521,226	24.613	-1.32%
2023-05-22	0	26.50	26.45	26.50	26.30	26.90	6,195,729	164,848,463	26.607	24.93	24.89	24.93	24.75	25.31	6,584,882	25.034	0.00%
2023-05-19	0	26.50	26.45	26.50	25.90	26.80	10,096,002	266,895,534	26.436	24.93	24.89	24.93	24.37	25.22	10,730,130	24.873	-0.38%
2023-05-18	0	26.60	26.55	26.60	26.35	26.75	6,018,470	159,867,538	26.563	25.03	24.98	25.03	24.79	25.17	6,396,489	24.993	1.33%
2023-05-17	0	26.25	26.20	26.25	26.20	27.00	19,910,276	529,529,630	26.596	24.70	24.65	24.70	24.65	25.40	21,160,837	25.024	-1.87%
2023-05-16	0	26.75	26.70	26.75	26.40	26.95	10,622,273	283,680,914	26.706	25.17	25.12	25.17	24.84	25.36	11,289,456	25.128	1.13%
2023-05-15	0	26.45	26.40	26.45	25.50	26.60	16,206,147	423,161,978	26.111	24.89	24.84	24.89	23.99	25.03	17,224,052	24.568	2.32%
2023-05-12	0	25.85	25.80	25.85	25.50	26.30	12,715,002	328,189,423	25.811	24.32	24.28	24.32	23.99	24.75	13,513,629	24.286	-0.58%
2023-05-11	0	26.00	26.00	26.05	25.40	26.10	17,930,863	461,645,546	25.746	24.46	24.46	24.51	23.90	24.56	19,057,097	24.224	0.97%
2023-05-10	0	25.75	25.70	25.75	24.75	25.90	13,505,111	343,803,813	25.457	24.23	24.18	24.23	23.29	24.37	14,353,365	23.953	2.59%
2023-05-09	0	25.10	25.05	25.10	24.70	26.00	28,449,757	719,278,910	25.282	23.62	23.57	23.62	23.24	24.46	30,236,681	23.788	-3.83%
2023-05-08	0	26.10	26.10	26.15	25.95	27.20	20,403,465	536,630,749	26.301	24.56	24.56	24.60	24.42	25.59	21,685,003	24.747	-2.97%
2023-05-05	0	26.90	26.90	26.95	26.75	27.25	10,087,466	272,254,946	26.989	25.31	25.31	25.36	25.17	25.64	10,721,058	25.394	-0.92%
2023-05-04	0	27.15	27.10	27.15	26.20	27.25	22,007,700	589,281,625	26.776	25.55	25.50	25.55	24.65	25.64	23,390,000	25.194	0.74%
2023-05-03	0	26.95	26.90	26.95	26.60	27.95	19,819,627	534,981,052	26.992	25.36	25.31	25.36	25.03	26.30	21,064,494	25.397	-4.94%
2023-05-02	0	28.35	28.35	28.40	27.40	29.10	27,666,300	781,448,851	28.246	26.67	26.67	26.72	25.78	27.38	29,404,015	26.576	1.80%
2023-04-28	0	27.85	27.85	27.90	27.40	28.35	21,642,103	602,338,678	27.832	26.20	26.20	26.25	25.78	26.67	23,001,440	26.187	1.09%
2023-04-27	0	27.55	27.55	27.60	27.35	28.00	10,418,286	288,562,935	27.698	25.92	25.92	25.97	25.73	26.35	11,072,657	26.061	-1.08%
2023-04-26	0	27.85	27.80	27.85	27.05	27.95	12,463,504	344,752,338	27.661	26.20	26.16	26.20	25.45	26.30	13,246,335	26.026	0.18%
2023-04-25	0	27.80	27.75	27.80	27.70	28.95	16,863,417	474,186,295	28.119	26.16	26.11	26.16	26.06	27.24	17,922,605	26.457	-4.47%
2023-04-24	0	29.10	29.05	29.10	28.35	29.55	15,967,192	459,247,036	28.762	27.38	27.33	27.38	26.67	27.80	16,970,089	27.062	-1.19%
2023-04-21	0	29.45	29.45	29.50	29.10	29.80	17,668,693	519,452,075	29.400	27.71	27.71	27.76	27.38	28.04	18,778,461	27.662	-1.51%
2023-04-20	0	29.90	29.85	29.90	29.30	30.05	33,886,258	1,006,885,684	29.714	28.13	28.09	28.13	27.57	28.27	36,014,648	27.958	4.00%
2023-04-19	0	28.75	28.70	28.75	28.00	29.10	21,560,766	617,724,138	28.650	27.05	27.00	27.05	26.35	27.38	22,914,994	26.957	2.31%
2023-04-18	0	28.10	28.05	28.10	27.65	28.45	9,898,679	277,096,855	27.993	26.44	26.39	26.44	26.02	26.77	10,520,413	26.339	-1.06%
2023-04-17	0	28.40	28.35	28.40	27.60	28.55	18,422,764	519,095,788	28.177	26.72	26.67	26.72	25.97	26.86	19,579,895	26.512	2.90%
2023-04-14	0	27.60	27.55	27.60	27.50	28.50	18,517,934	514,577,443	27.788	25.97	25.92	25.97	25.87	26.82	19,681,042	26.146	-3.16%
2023-04-13	0	28.50	28.45	28.50	27.30	28.50	8,855,936	248,455,493	28.055	26.82	26.77	26.82	25.69	26.82	9,412,176	26.397	0.88%
2023-04-12	0	28.25	28.20	28.25	28.05	29.00	12,526,298	354,493,088	28.300	26.58	26.53	26.58	26.39	27.29	13,313,073	26.627	-2.25%
2023-04-11	0	28.90	28.90	28.95	28.65	29.45	11,959,172	347,084,983	29.022	27.19	27.19	27.24	26.96	27.71	12,710,326	27.307	0.35%
2023-04-06	0	28.80	28.75	28.80	28.45	29.00	10,918,553	313,574,618	28.719	27.10	27.05	27.10	26.77	27.29	11,604,345	27.022	-1.54%
2023-04-04	0	29.25	29.20	29.25	28.80	29.55	12,421,195	362,852,821	29.212	27.52	27.47	27.52	27.10	27.80	13,201,368	27.486	0.17%
2023-04-03	0	29.20	29.20	29.25	27.55	29.20	28,399,964	819,299,423	28.849	27.47	27.47	27.52	25.92	27.47	30,183,761	27.144	6.96%
2023-03-31	0	27.30	27.30	27.35	26.70	27.90	20,858,727	572,256,797	27.435	25.69	25.69	25.73	25.12	26.25	22,168,860	25.814	2.63%
2023-03-30	0	26.60	26.55	26.60	25.85	26.60	12,660,365	332,540,331	26.266	25.03	24.98	25.03	24.32	25.03	13,455,560	24.714	1.14%
2023-03-29	0	26.30	26.25	26.30	26.10	26.95	10,019,572	264,572,292	26.406	24.75	24.70	24.75	24.56	25.36	10,648,900	24.845	-0.19%
2023-03-28	0	26.35	26.30	26.35	26.10	26.65	7,090,568	186,919,157	26.362	24.79	24.75	24.79	24.56	25.08	7,535,925	24.804	-0.19%
2023-03-27	0	26.40	26.35	26.40	26.10	27.20	21,336,586	568,978,992	26.667	24.84	24.79	24.84	24.56	25.59	22,676,733	25.091	-0.75%
2023-03-24	0	26.60	26.60	26.65	26.30	27.10	6,440,560	171,723,250	26.663	25.03	25.03	25.08	24.75	25.50	6,845,090	25.087	-1.30%
2023-03-23	0	26.95	26.85	26.95	26.45	27.20	14,263,972	381,399,168	26.739	25.36	25.26	25.36	24.89	25.59	15,159,890	25.158	-1.10%
2023-03-22	0	27.25	27.20	27.25	26.60	27.40	15,873,201	430,850,881	27.143	25.64	25.59	25.64	25.03	25.78	16,870,194	25.539	2.44%
2023-03-21	0	26.60	26.60	26.65	25.90	26.65	10,485,145	276,542,296	26.375	25.03	25.03	25.08	24.37	25.08	11,143,715	24.816	2.70%
2023-03-20	0	25.90	25.85	25.90	25.60	26.60	18,190,840	471,758,258	25.934	24.37	24.32	24.37	24.09	25.03	19,333,403	24.401	-3.36%
2023-03-17	0	26.80	26.80	26.85	26.40	27.00	10,653,847	285,169,598	26.767	25.22	25.22	25.26	24.84	25.40	11,323,013	25.185	2.10%
2023-03-16	0	26.25	26.20	26.25	25.60	26.35	16,695,116	434,771,901	26.042	24.70	24.65	24.70	24.09	24.79	17,743,733	24.503	0.19%
2023-03-15	0	26.20	26.20	26.25	26.15	27.25	10,304,766	272,601,400	26.454	24.65	24.65	24.70	24.60	25.64	10,952,007	24.891	-1.13%
2023-03-14	0	26.50	26.45	26.50	26.35	27.35	11,910,583	318,848,372	26.770	24.93	24.89	24.93	24.79	25.73	12,658,685	25.188	-2.57%
2023-03-13	0	27.20	27.15	27.20	25.85	27.45	14,434,854	387,382,766	26.837	25.59	25.55	25.59	24.32	25.83	15,341,505	25.251	4.21%
2023-03-10	0	26.10	26.05	26.10	25.50	27.15	22,938,362	598,457,922	26.090	24.56	24.51	24.56	23.99	25.55	24,379,117	24.548	-4.92%
2023-03-09	0	27.45	27.40	27.45	27.10	27.70	9,823,402	269,823,141	27.467	25.83	25.78	25.83	25.50	26.06	10,440,408	25.844	0.55%
2023-03-08	0	27.30	27.30	27.35	27.20	27.70	13,721,962	377,814,160	27.534	25.69	25.69	25.73	25.59	26.06	14,583,836	25.906	-2.33%
2023-03-07	0	27.95	27.90	27.95	27.65	28.50	11,165,343	313,368,283	28.066	26.30	26.25	26.30	26.02	26.82	11,866,636	26.408	-0.71%
2023-03-06	0	28.15	28.10	28.15	27.25	28.40	12,609,059	354,070,314	28.081	26.49	26.44	26.49	25.64	26.72	13,401,032	26.421	2.36%
2023-03-03	0	27.50	27.45	27.50	27.25	28.10	11,633,520	320,919,229	27.586	25.87	25.83	25.87	25.64	26.44	12,364,219	25.955	1.29%
2023-03-02	0	27.15	27.15	27.20	27.00	28.65	15,359,715	422,963,359	27.537	25.55	25.55	25.59	25.40	26.96	16,324,456	25.910	-4.90%
2023-03-01	0	28.55	28.55	28.60	27.05	28.75	15,289,264	432,210,314	28.269	26.86	26.86	26.91	25.45	27.05	16,249,580	26.598	4.96%
2023-02-28	0	27.20	27.20	27.25	27.15	28.25	15,157,953	416,151,256	27.454	25.59	25.59	25.64	25.55	26.58	16,110,021	25.832	-1.63%
2023-02-27	0	27.65	27.65	27.75	27.10	27.85	12,253,194	338,056,739	27.589	26.02	26.02	26.11	25.50	26.20	13,022,815	25.959	-0.18%
2023-02-24	0	27.70	27.70	27.75	27.30	28.05	10,391,023	287,841,504	27.701	26.06	26.06	26.11	25.69	26.39	11,043,681	26.064	0.91%
2023-02-23	0	27.45	27.40	27.45	27.30	28.05	12,211,913	336,990,844	27.595	25.83	25.78	25.83	25.69	26.39	12,978,941	25.964	-0.36%
2023-02-22	0	27.55	27.50	27.55	27.05	27.75	9,435,638	259,216,799	27.472	25.92	25.87	25.92	25.45	26.11	10,028,289	25.849	-0.36%
2023-02-21	0	27.65	27.60	27.65	27.50	28.35	9,352,961	259,947,227	27.793	26.02	25.97	26.02	25.87	26.67	9,940,419	26.151	-0.54%
2023-02-20	0	27.80	27.80	27.85	26.75	28.10	12,893,105	355,678,982	27.587	26.16	26.16	26.20	25.17	26.44	13,702,919	25.956	-1.24%
2023-02-17	0	28.15	28.10	28.15	28.00	29.15	10,973,483	311,903,160	28.423	26.49	26.44	26.49	26.35	27.43	11,662,726	26.744	-3.10%
2023-02-16	0	29.05	29.00	29.05	28.95	29.80	8,529,933	250,222,105	29.335	27.33	27.29	27.33	27.24	28.04	9,065,697	27.601	-0.17%
2023-02-15	0	29.10	29.10	29.15	28.70	29.30	9,488,739	275,613,419	29.046	27.38	27.38	27.43	27.00	27.57	10,084,725	27.330	0.00%
2023-02-14	0	29.10	29.05	29.10	28.60	29.20	10,794,102	312,239,841	28.927	27.38	27.33	27.38	26.91	27.47	11,472,078	27.217	1.22%
2023-02-13	0	28.75	28.70	28.75	27.90	28.90	12,554,161	358,331,119	28.543	27.05	27.00	27.05	26.25	27.19	13,342,686	26.856	0.00%
2023-02-10	0	28.75	28.70	28.75	28.55	29.80	18,954,438	549,136,633	28.971	27.05	27.00	27.05	26.86	28.04	20,144,963	27.259	-2.54%
2023-02-09	0	29.50	29.45	29.50	27.95	29.55	27,623,457	804,265,103	29.115	27.76	27.71	27.76	26.30	27.80	29,358,482	27.395	5.36%
2023-02-08	0	28.00	28.00	28.05	27.95	28.65	10,739,064	303,162,401	28.230	26.35	26.35	26.39	26.30	26.96	11,413,583	26.562	-0.53%
2023-02-07	0	28.15	28.15	28.20	28.10	28.60	7,615,552	215,148,898	28.251	26.49	26.49	26.53	26.44	26.91	8,093,883	26.582	0.00%
2023-02-06	0	28.15	28.15	28.20	27.70	28.45	21,857,867	613,950,616	28.088	26.49	26.49	26.53	26.06	26.77	23,230,756	26.428	-2.43%
2023-02-03	0	28.85	28.80	28.85	28.10	29.00	21,614,864	616,369,999	28.516	27.15	27.10	27.15	26.44	27.29	22,972,490	26.831	-1.03%
2023-02-02	0	29.15	29.10	29.15	28.50	30.50	29,568,483	863,210,801	29.194	27.43	27.38	27.43	26.82	28.70	31,425,674	27.468	-2.67%
2023-02-01	0	29.95	29.90	29.95	28.85	30.50	34,032,930	1,009,692,319	29.668	28.18	28.13	28.18	27.15	28.70	36,170,532	27.915	2.22%
2023-01-31	0	29.30	29.25	29.30	28.25	29.40	29,576,906	858,472,586	29.025	27.57	27.52	27.57	26.58	27.66	31,434,626	27.310	1.56%
2023-01-30	0	28.85	28.80	28.85	28.60	30.70	46,359,463	1,355,341,812	29.235	27.15	27.10	27.15	26.91	28.89	49,271,293	27.508	-5.56%
2023-01-27	0	30.55	30.50	30.55	29.25	30.80	35,010,355	1,057,133,058	30.195	28.74	28.70	28.74	27.52	28.98	37,209,349	28.410	4.09%
2023-01-26	0	29.35	29.30	29.35	28.60	31.55	45,933,399	1,374,582,164	29.926	27.62	27.57	27.62	26.91	29.69	48,818,468	28.157	-2.17%
2023-01-20	0	30.00	29.95	30.00	29.55	30.20	15,325,398	458,231,892	29.900	28.23	28.18	28.23	27.80	28.42	16,287,984	28.133	0.84%
2023-01-19	0	29.75	29.70	29.75	28.55	29.80	22,944,811	675,330,115	29.433	27.99	27.94	27.99	26.86	28.04	24,385,971	27.693	2.59%
2023-01-18	0	29.00	28.95	29.00	27.55	29.35	15,977,114	461,193,380	28.866	27.29	27.24	27.29	25.92	27.62	16,980,634	27.160	3.76%
2023-01-17	0	27.95	27.95	28.00	27.65	28.70	20,038,130	561,895,753	28.041	26.30	26.30	26.35	26.02	27.00	21,296,721	26.384	-2.78%
2023-01-16	0	28.75	28.65	28.75	28.50	29.90	21,844,351	635,514,022	29.093	27.05	26.96	27.05	26.82	28.13	23,216,391	27.374	0.00%
2023-01-13	0	28.75	28.70	28.75	28.05	28.85	15,763,214	448,644,670	28.461	27.05	27.00	27.05	26.39	27.15	16,753,299	26.779	2.31%
2023-01-12	0	28.10	28.05	28.10	27.55	29.50	21,699,433	612,065,096	28.207	26.44	26.39	26.44	25.92	27.76	23,062,371	26.540	-1.06%
2023-01-11	0	28.40	28.40	28.45	28.25	29.70	24,687,817	710,950,942	28.798	26.72	26.72	26.77	26.58	27.94	26,238,454	27.096	-3.24%
2023-01-10	0	29.35	29.35	29.40	28.05	29.60	34,632,332	1,006,520,152	29.063	27.62	27.62	27.66	26.39	27.85	36,807,583	27.345	4.82%
2023-01-09	0	28.00	27.95	28.00	27.30	28.60	25,449,344	711,620,431	27.962	26.35	26.30	26.35	25.69	26.91	27,047,813	26.310	3.70%
2023-01-06	0	27.00	26.95	27.00	26.50	28.60	31,800,731	867,176,457	27.269	25.40	25.36	25.40	24.93	26.91	33,798,129	25.658	-2.88%
2023-01-05	0	27.80	27.80	27.90	27.70	29.10	32,785,602	920,941,198	28.090	26.16	26.16	26.25	26.06	27.38	34,844,860	26.430	-0.89%
2023-01-04	0	28.05	27.95	28.05	26.60	28.05	29,435,503	810,609,392	27.538	26.39	26.30	26.39	25.03	26.39	31,284,342	25.911	4.28%
2023-01-03	0	26.90	26.90	26.95	25.45	28.20	31,833,140	865,317,760	27.183	25.31	25.31	25.36	23.95	26.53	33,832,574	25.576	3.86%
2022-12-30	0	25.90	25.90	25.95	25.90	26.50	20,197,729	528,320,025	26.157	24.37	24.37	24.42	24.37	24.93	21,466,345	24.612	0.39%
2022-12-29	0	25.80	25.75	25.80	24.90	26.00	28,366,579	726,366,192	25.606	24.28	24.23	24.28	23.43	24.46	30,148,279	24.093	1.57%
2022-12-28	0	25.40	25.35	25.40	24.50	26.10	46,638,082	1,171,876,654	25.127	23.90	23.85	23.90	23.05	24.56	49,567,412	23.642	1.60%
2022-12-23	0	25.00	24.95	25.00	24.45	25.20	16,852,549	419,099,678	24.869	23.52	23.48	23.52	23.01	23.71	17,911,055	23.399	-1.38%
2022-12-22	0	25.35	25.35	25.40	24.85	25.75	23,233,829	585,789,374	25.213	23.85	23.85	23.90	23.38	24.23	24,693,142	23.723	0.80%
2022-12-21	0	25.15	25.10	25.15	24.35	25.40	23,866,053	594,791,407	24.922	23.66	23.62	23.66	22.91	23.90	25,365,076	23.449	-0.20%
2022-12-20	0	25.20	25.20	25.25	24.50	25.50	25,747,433	645,794,229	25.082	23.71	23.71	23.76	23.05	23.99	27,364,625	23.600	1.20%
2022-12-19	0	24.90	24.85	24.90	24.50	26.00	41,061,892	1,022,938,657	24.912	23.43	23.38	23.43	23.05	24.46	43,640,982	23.440	-3.86%
2022-12-16	0	25.90	25.90	25.95	25.10	26.15	30,318,518	782,368,944	25.805	24.37	24.37	24.42	23.62	24.60	32,222,819	24.280	0.97%
2022-12-15	0	25.65	25.65	25.70	25.10	26.10	18,811,950	482,625,800	25.655	24.13	24.13	24.18	23.62	24.56	19,993,525	24.139	-1.16%
2022-12-14	0	25.95	25.90	25.95	25.60	27.00	30,839,955	809,553,514	26.250	24.42	24.37	24.42	24.09	25.40	32,777,007	24.699	-2.26%
2022-12-13	0	26.55	26.50	26.55	25.40	26.80	26,262,934	691,436,380	26.327	24.98	24.93	24.98	23.90	25.22	27,912,504	24.772	4.32%
2022-12-12	0	25.45	25.40	25.45	25.15	27.20	39,781,726	1,029,808,182	25.886	23.95	23.90	23.95	23.66	25.59	42,280,409	24.357	-3.23%
2022-12-09	0	26.30	26.30	26.35	25.20	27.20	61,746,805	1,626,940,334	26.349	24.75	24.75	24.79	23.71	25.59	65,625,111	24.791	1.74%
2022-12-08	0	25.85	25.85	25.90	23.90	26.45	64,398,717	1,636,351,132	25.410	24.32	24.32	24.37	22.49	24.89	68,443,589	23.908	10.00%
2022-12-07	0	23.50	23.50	23.55	23.25	26.90	94,412,519	2,381,053,121	25.220	22.11	22.11	22.16	21.88	25.31	100,342,553	23.729	-4.86%
2022-12-06	0	24.70	24.65	24.70	23.65	25.35	53,175,488	1,306,432,713	24.568	23.24	23.19	23.24	22.25	23.85	56,515,431	23.116	1.65%
2022-12-05	0	24.30	24.25	24.30	21.65	24.70	73,332,667	1,723,892,281	23.508	22.86	22.82	22.86	20.37	23.24	77,938,679	22.119	13.82%
2022-12-02	0	21.35	21.35	21.40	20.75	22.40	48,856,008	1,050,530,248	21.503	20.09	20.09	20.14	19.52	21.08	51,924,645	20.232	-0.47%
2022-12-01	0	21.45	21.45	21.50	21.25	23.40	71,095,241	1,558,621,467	21.923	20.18	20.18	20.23	19.99	22.02	75,560,721	20.627	2.14%
2022-11-30	0	21.00	20.95	21.00	19.64	21.00	40,697,159	830,764,702	20.413	19.76	19.71	19.76	18.48	19.76	43,253,340	19.207	5.63%
2022-11-29	0	19.88	19.86	19.88	18.50	19.92	34,010,653	661,730,365	19.457	18.71	18.69	18.71	17.41	18.74	36,146,856	18.307	5.74%
2022-11-28	0	18.80	18.78	18.80	16.44	19.00	42,934,169	775,708,193	18.067	17.69	17.67	17.69	15.47	17.88	45,630,857	17.000	8.42%
2022-11-25	0	17.34	17.32	17.34	17.24	18.12	15,174,610	264,280,150	17.416	16.32	16.30	16.32	16.22	17.05	16,127,725	16.387	-3.88%
2022-11-24	0	18.04	18.02	18.04	17.62	18.14	9,038,032	161,803,023	17.902	16.97	16.96	16.97	16.58	17.07	9,605,709	16.844	1.81%
2022-11-23	0	17.72	17.72	17.76	17.34	17.94	9,784,765	173,402,720	17.722	16.67	16.67	16.71	16.32	16.88	10,399,344	16.674	-0.45%
2022-11-22	0	17.80	17.78	17.80	17.60	18.42	17,954,745	320,178,184	17.833	16.75	16.73	16.75	16.56	17.33	19,082,479	16.779	-1.66%
2022-11-21	0	18.10	18.08	18.10	17.90	19.00	33,683,566	615,409,339	18.270	17.03	17.01	17.03	16.84	17.88	35,799,225	17.191	-7.75%
2022-11-18	0	19.62	19.60	19.62	19.48	20.25	18,383,541	365,524,445	19.883	18.46	18.44	18.46	18.33	19.05	19,538,208	18.708	-1.70%
2022-11-17	0	19.96	19.94	19.96	19.24	20.15	23,567,748	465,679,195	19.759	18.78	18.76	18.78	18.10	18.96	25,048,034	18.591	-0.20%
2022-11-16	0	20.00	19.96	20.00	19.56	20.15	23,363,492	464,419,266	19.878	18.82	18.78	18.82	18.40	18.96	24,830,949	18.703	0.60%
2022-11-15	0	19.88	19.86	19.88	18.78	20.50	37,665,108	748,416,951	19.870	18.71	18.69	18.71	17.67	19.29	40,030,847	18.696	6.08%
2022-11-14	0	18.74	18.70	18.74	18.30	19.80	47,676,187	899,118,479	18.859	17.63	17.59	17.63	17.22	18.63	50,670,720	17.744	0.00%
2022-11-11	0	18.74	18.72	18.74	17.60	18.78	45,982,431	839,210,014	18.251	17.63	17.61	17.63	16.56	17.67	48,870,579	17.172	11.55%
2022-11-10	0	16.80	16.80	16.82	16.44	17.06	22,927,204	384,523,270	16.771	15.81	15.81	15.83	15.47	16.05	24,367,258	15.780	-2.10%
2022-11-09	0	17.16	17.14	17.16	17.02	18.12	27,757,934	484,694,030	17.461	16.15	16.13	16.15	16.01	17.05	29,501,405	16.430	-2.83%
2022-11-08	0	17.66	17.66	17.68	16.88	18.00	19,836,299	346,458,036	17.466	16.62	16.62	16.64	15.88	16.94	21,082,213	16.434	3.64%
2022-11-07	0	17.04	17.02	17.04	16.12	17.50	24,725,645	421,735,652	17.057	16.03	16.01	16.03	15.17	16.47	26,278,658	16.049	0.83%
2022-11-04	0	16.90	16.88	16.90	16.46	17.48	46,492,505	791,156,236	17.017	15.90	15.88	15.90	15.49	16.45	49,412,691	16.011	4.32%
2022-11-03	0	16.20	16.20	16.22	15.96	16.58	27,797,442	452,142,911	16.266	15.24	15.24	15.26	15.02	15.60	29,543,394	15.304	-5.37%
2022-11-02	0	17.12	17.10	17.12	14.96	17.28	54,678,337	885,181,921	16.189	16.11	16.09	16.11	14.08	16.26	58,112,674	15.232	12.04%
2022-11-01	0	15.28	15.28	15.30	13.44	15.36	54,932,453	807,691,131	14.703	14.38	14.38	14.40	12.65	14.45	58,382,751	13.834	11.53%
2022-10-31	0	13.70	13.70	13.72	12.50	14.06	44,174,499	591,290,506	13.385	12.89	12.89	12.91	11.76	13.23	46,949,092	12.594	4.42%
2022-10-28	0	13.12	13.10	13.12	13.04	14.12	46,435,437	623,032,822	13.417	12.34	12.33	12.34	12.27	13.29	49,352,039	12.624	-7.08%
2022-10-27	0	14.12	14.10	14.12	14.06	14.66	21,281,604	304,138,654	14.291	13.29	13.27	13.29	13.23	13.79	22,618,298	13.447	0.57%
2022-10-26	0	14.04	14.04	14.06	13.42	14.78	79,069,651	1,115,656,079	14.110	13.21	13.21	13.23	12.63	13.91	84,036,002	13.276	2.33%
2022-10-25	0	13.72	13.70	13.72	13.20	14.02	31,726,305	432,999,420	13.648	12.91	12.89	12.91	12.42	13.19	33,719,029	12.841	-2.00%
2022-10-24	0	14.00	14.00	14.02	13.90	14.72	51,333,666	729,014,359	14.201	13.17	13.17	13.19	13.08	13.85	54,557,925	13.362	-5.79%
2022-10-21	0	14.86	14.84	14.86	14.44	15.54	26,716,614	396,299,158	14.833	13.98	13.96	13.98	13.59	14.62	28,394,680	13.957	-1.46%
2022-10-20	0	15.08	15.06	15.08	14.14	15.54	52,634,210	783,209,533	14.880	14.19	14.17	14.19	13.30	14.62	55,940,156	14.001	-1.44%
2022-10-19	0	15.30	15.28	15.30	15.22	16.12	25,401,694	395,641,973	15.575	14.40	14.38	14.40	14.32	15.17	26,997,170	14.655	-5.44%
2022-10-18	0	16.18	16.16	16.18	15.38	16.42	32,379,808	515,123,191	15.909	15.22	15.20	15.22	14.47	15.45	34,413,578	14.969	1.13%
2022-10-17	0	16.00	15.98	16.00	15.56	16.26	30,764,184	487,844,494	15.858	15.05	15.04	15.05	14.64	15.30	32,696,477	14.920	-1.48%
2022-10-14	0	16.24	16.22	16.24	16.16	17.24	39,913,808	665,512,766	16.674	15.28	15.26	15.28	15.20	16.22	42,420,787	15.688	-2.99%
2022-10-13	0	16.74	16.72	16.74	16.20	18.22	49,429,247	838,531,282	16.964	15.75	15.73	15.75	15.24	17.14	52,533,889	15.962	-7.51%
2022-10-12	0	18.10	18.10	18.12	17.64	18.76	23,783,756	429,013,988	18.038	17.03	17.03	17.05	16.60	17.65	25,277,610	16.972	-3.83%
2022-10-11	0	18.82	18.82	18.84	18.52	19.74	21,802,071	412,173,742	18.905	17.71	17.71	17.73	17.43	18.57	23,171,455	17.788	-4.27%
2022-10-10	0	19.66	19.64	19.66	19.62	21.15	28,102,791	562,021,035	19.999	18.50	18.48	18.50	18.46	19.90	29,867,922	18.817	-9.19%
2022-10-07	0	21.65	21.60	21.65	21.15	22.00	36,896,957	800,747,253	21.702	20.37	20.32	20.37	19.90	20.70	39,214,448	20.420	1.88%
2022-10-06	0	21.25	21.25	21.30	21.00	21.50	16,438,329	349,737,664	21.276	19.99	19.99	20.04	19.76	20.23	17,470,818	20.018	0.95%
2022-10-05	0	21.05	21.00	21.05	20.75	21.30	41,685,378	877,731,913	21.056	19.81	19.76	19.81	19.52	20.04	44,303,629	19.812	5.46%
2022-10-03	0	19.96	19.94	19.96	19.34	19.98	33,044,271	651,374,453	19.712	18.78	18.76	18.78	18.20	18.80	35,119,776	18.547	1.32%
2022-09-30	0	19.70	19.70	19.72	19.60	20.25	27,107,788	537,620,820	19.833	18.54	18.54	18.55	18.44	19.05	28,810,423	18.661	-0.61%
2022-09-29	0	19.82	19.82	19.84	19.54	20.55	18,534,895	369,612,383	19.941	18.65	18.65	18.67	18.39	19.34	19,699,069	18.763	-2.60%
2022-09-28	0	20.35	20.35	20.40	20.10	21.15	27,578,730	565,785,495	20.515	19.15	19.15	19.19	18.91	19.90	29,310,945	19.303	-3.33%
2022-09-27	0	21.05	21.00	21.05	19.92	21.20	32,969,172	679,840,121	20.620	19.81	19.76	19.81	18.74	19.95	35,039,960	19.402	3.19%
2022-09-26	0	20.40	20.40	20.45	19.00	20.95	86,961,302	1,756,082,949	20.194	19.19	19.19	19.24	17.88	19.71	92,423,326	19.000	15.65%
2022-09-23	0	17.64	17.64	17.72	17.44	18.46	19,568,780	347,265,487	17.746	16.60	16.60	16.67	16.41	17.37	20,797,892	16.697	-4.03%
2022-09-22	0	18.38	18.36	18.38	17.86	18.58	23,612,937	430,716,145	18.241	17.29	17.27	17.29	16.80	17.48	25,096,061	17.163	-2.75%
2022-09-21	0	18.90	18.88	18.90	18.84	19.36	15,294,119	290,828,208	19.016	17.78	17.76	17.78	17.73	18.22	16,254,740	17.892	-1.97%
2022-09-20	0	19.28	19.26	19.28	18.04	19.30	24,863,122	470,648,545	18.930	18.14	18.12	18.14	16.97	18.16	26,424,770	17.811	7.71%
2022-09-19	0	17.90	17.88	17.90	17.66	18.14	6,424,852	115,280,400	17.943	16.84	16.82	16.84	16.62	17.07	6,828,396	16.883	-0.56%
2022-09-16	0	18.00	17.98	18.00	17.48	18.66	24,862,253	449,443,557	18.077	16.94	16.92	16.94	16.45	17.56	26,423,847	17.009	3.81%
2022-09-15	0	17.34	17.34	17.36	17.26	17.84	5,510,563	96,308,274	17.477	16.32	16.32	16.33	16.24	16.79	5,856,680	16.444	-2.03%
2022-09-14	0	17.70	17.68	17.70	17.26	17.76	6,674,335	117,331,343	17.579	16.65	16.64	16.65	16.24	16.71	7,093,549	16.541	0.11%
2022-09-13	0	17.68	17.66	17.68	17.32	17.88	11,844,431	209,019,238	17.647	16.64	16.62	16.64	16.30	16.82	12,588,378	16.604	2.31%
2022-09-09	0	17.28	17.28	17.30	16.54	17.38	8,303,805	142,281,175	17.134	16.26	16.26	16.28	15.56	16.35	8,825,366	16.122	3.60%
2022-09-08	0	16.68	16.66	16.68	16.56	17.20	6,794,187	113,928,971	16.769	15.69	15.68	15.69	15.58	16.18	7,220,929	15.778	-1.30%
2022-09-07	0	16.90	16.78	16.90	16.18	16.94	16,227,140	266,913,783	16.449	15.90	15.79	15.90	15.22	15.94	17,246,364	15.477	0.24%
2022-09-06	0	16.86	16.86	16.88	16.74	17.02	3,208,177	54,120,825	16.870	15.86	15.86	15.88	15.75	16.01	3,409,682	15.873	0.96%
2022-09-05	0	16.70	16.68	16.70	16.54	17.14	10,895,605	183,142,627	16.809	15.71	15.69	15.71	15.56	16.13	11,579,956	15.815	-3.13%
2022-09-02	0	17.24	17.22	17.24	16.90	17.40	6,496,021	111,841,679	17.217	16.22	16.20	16.22	15.90	16.37	6,904,035	16.199	0.47%
2022-09-01	0	17.16	17.14	17.16	16.80	17.52	13,312,644	227,013,657	17.052	16.15	16.13	16.15	15.81	16.48	14,148,809	16.045	-3.05%
2022-08-31	0	17.70	17.68	17.70	16.84	17.76	16,432,308	288,322,777	17.546	16.65	16.64	16.65	15.84	16.71	17,464,418	16.509	2.91%
2022-08-30	0	17.20	17.18	17.20	16.76	17.22	10,472,757	178,150,909	17.011	16.18	16.16	16.18	15.77	16.20	11,130,549	16.006	1.42%
2022-08-29	0	16.96	16.96	16.98	16.42	17.00	7,496,124	125,940,266	16.801	15.96	15.96	15.98	15.45	16.00	7,966,954	15.808	-0.47%
2022-08-26	0	17.04	17.04	17.06	16.92	17.18	8,255,674	139,941,644	16.951	16.03	16.03	16.05	15.92	16.16	8,774,211	15.949	1.43%
2022-08-25	0	16.80	16.80	16.82	16.14	16.90	13,514,088	222,368,603	16.455	15.81	15.81	15.83	15.19	15.90	14,362,906	15.482	3.83%
2022-08-24	0	16.18	16.16	16.18	16.02	16.40	9,489,642	153,363,662	16.161	15.22	15.20	15.22	15.07	15.43	10,085,685	15.206	-1.70%
2022-08-23	0	16.46	16.42	16.46	16.12	16.70	13,782,162	224,883,998	16.317	15.49	15.45	15.49	15.17	15.71	14,647,817	15.353	-1.67%
2022-08-22	0	16.74	16.72	16.74	16.46	16.82	6,714,480	112,178,296	16.707	15.75	15.73	15.75	15.49	15.83	7,136,215	15.720	-0.36%
2022-08-19	0	16.80	16.78	16.80	16.74	17.16	7,303,172	123,520,810	16.913	15.81	15.79	15.81	15.75	16.15	7,761,883	15.914	-0.83%
2022-08-18	0	16.94	16.94	16.96	16.76	17.62	10,648,539	181,637,756	17.058	15.94	15.94	15.96	15.77	16.58	11,317,372	16.049	-2.98%
2022-08-17	0	17.46	17.44	17.46	17.42	17.68	8,113,000	142,147,305	17.521	16.43	16.41	16.43	16.39	16.64	8,622,576	16.485	-0.46%
2022-08-16	0	17.54	17.54	17.58	17.42	17.94	5,736,826	101,239,466	17.647	16.50	16.50	16.54	16.39	16.88	6,097,155	16.604	-1.46%
2022-08-15	0	17.80	17.80	17.82	17.72	18.06	5,059,735	90,479,558	17.882	16.75	16.75	16.77	16.67	16.99	5,377,536	16.825	0.00%
2022-08-12	0	17.80	17.78	17.80	17.78	18.42	6,310,669	113,199,602	17.938	16.75	16.73	16.75	16.73	17.33	6,707,041	16.878	-0.45%
2022-08-11	0	17.88	17.86	17.88	17.38	18.06	8,281,956	147,334,478	17.790	16.82	16.80	16.82	16.35	16.99	8,802,144	16.738	2.29%
2022-08-10	0	17.48	17.46	17.48	17.34	17.68	9,314,259	162,532,717	17.450	16.45	16.43	16.45	16.32	16.64	9,899,286	16.419	-0.91%
2022-08-09	0	17.64	17.64	17.66	17.32	17.90	12,250,515	215,218,957	17.568	16.60	16.60	16.62	16.30	16.84	13,019,968	16.530	-0.68%
2022-08-08	0	17.76	17.74	17.76	17.46	18.00	12,805,731	227,136,283	17.737	16.71	16.69	16.71	16.43	16.94	13,610,057	16.689	-1.33%
2022-08-05	0	18.00	18.00	18.02	17.86	18.40	7,968,790	143,614,934	18.022	16.94	16.94	16.96	16.80	17.31	8,469,308	16.957	-1.32%
2022-08-04	0	18.24	18.22	18.24	17.66	18.30	14,365,931	257,001,819	17.890	17.16	17.14	17.16	16.62	17.22	15,268,253	16.832	-0.33%
2022-08-03	0	18.30	18.28	18.30	17.92	18.60	14,363,568	262,777,331	18.295	17.22	17.20	17.22	16.86	17.50	15,265,741	17.214	3.27%
2022-08-02	0	17.72	17.70	17.72	17.20	18.28	19,296,090	340,371,266	17.639	16.67	16.65	16.67	16.18	17.20	20,508,074	16.597	-4.01%
2022-08-01	0	18.46	18.44	18.46	18.14	18.76	11,156,551	205,995,061	18.464	17.37	17.35	17.37	17.07	17.65	11,857,292	17.373	0.33%
2022-07-29	0	18.40	18.38	18.40	18.30	19.04	14,761,490	273,689,163	18.541	17.31	17.29	17.31	17.22	17.91	15,688,657	17.445	-2.34%
2022-07-28	0	18.84	18.82	18.84	18.24	18.98	12,575,405	235,624,918	18.737	17.73	17.71	17.73	17.16	17.86	13,365,264	17.630	1.84%
2022-07-27	0	18.50	18.48	18.50	18.24	18.64	6,745,414	124,510,287	18.459	17.41	17.39	17.41	17.16	17.54	7,169,092	17.368	-1.07%
2022-07-26	0	18.70	18.64	18.70	18.00	18.78	17,271,408	321,470,141	18.613	17.59	17.54	17.59	16.94	17.67	18,356,222	17.513	4.59%
2022-07-25	0	17.88	17.88	17.90	17.54	18.00	7,580,940	134,868,137	17.790	16.82	16.82	16.84	16.50	16.94	8,057,098	16.739	0.11%
2022-07-22	0	17.86	17.84	17.86	17.30	17.86	14,733,856	260,101,575	17.653	16.80	16.79	16.80	16.28	16.80	15,659,287	16.610	3.84%
2022-07-21	0	17.20	17.18	17.20	16.64	17.68	11,770,213	201,976,487	17.160	16.18	16.16	16.18	15.66	16.64	12,509,498	16.146	-1.71%
2022-07-20	0	17.50	17.48	17.50	17.30	17.70	10,692,364	187,563,803	17.542	16.47	16.45	16.47	16.28	16.65	11,363,950	16.505	1.27%
2022-07-19	0	17.28	17.26	17.28	16.86	17.36	9,725,905	166,355,622	17.104	16.26	16.24	16.26	15.86	16.33	10,336,787	16.094	-0.12%
2022-07-18	0	17.30	17.26	17.30	17.12	17.64	6,854,686	118,534,145	17.292	16.28	16.24	16.28	16.11	16.60	7,285,228	16.270	1.29%
2022-07-15	0	17.08	17.06	17.08	16.90	17.66	8,629,651	149,175,974	17.286	16.07	16.05	16.07	15.90	16.62	9,171,678	16.265	-2.40%
2022-07-14	0	17.50	17.46	17.50	17.04	17.52	7,560,037	131,182,107	17.352	16.47	16.43	16.47	16.03	16.48	8,034,882	16.327	1.04%
2022-07-13	0	17.32	17.32	17.34	17.02	17.58	14,117,623	244,385,529	17.311	16.30	16.30	16.32	16.01	16.54	15,004,348	16.288	2.61%
2022-07-12	0	16.88	16.86	16.88	16.74	17.20	14,130,484	238,778,295	16.898	15.88	15.86	15.88	15.75	16.18	15,018,017	15.899	-1.52%
2022-07-11	0	17.14	17.12	17.14	16.90	18.18	29,284,945	503,411,397	17.190	16.13	16.11	16.13	15.90	17.11	31,124,327	16.174	-8.15%
2022-07-08	0	18.66	18.62	18.66	18.44	18.94	17,036,255	317,096,075	18.613	17.56	17.52	17.56	17.35	17.82	18,106,299	17.513	1.86%
2022-07-07	0	18.32	18.30	18.32	17.52	18.60	14,039,334	254,114,415	18.100	17.24	17.22	17.24	16.48	17.50	14,921,142	17.030	2.46%
2022-07-06	0	17.88	17.88	17.90	17.70	18.40	22,126,494	396,472,037	17.918	16.82	16.82	16.84	16.65	17.31	23,516,255	16.859	-1.11%
2022-07-05	0	18.08	18.08	18.10	17.76	18.66	14,871,116	269,591,654	18.129	17.01	17.01	17.03	16.71	17.56	15,805,168	17.057	-0.33%
2022-07-04	0	18.14	18.14	18.16	17.86	18.72	40,572,915	739,883,517	18.236	17.07	17.07	17.09	16.80	17.61	43,121,293	17.158	-3.10%
2022-06-30	0	18.72	18.70	18.72	17.94	19.18	49,854,756	934,467,275	18.744	17.61	17.59	17.61	16.88	18.05	52,986,125	17.636	2.18%
2022-06-29	0	18.32	18.30	18.32	17.40	18.34	41,681,737	748,470,340	17.957	17.24	17.22	17.24	16.37	17.26	44,299,760	16.896	0.66%
2022-06-28	0	18.20	18.20	18.22	15.92	18.54	74,254,557	1,306,899,694	17.600	17.12	17.12	17.14	14.98	17.44	78,918,473	16.560	11.66%
2022-06-27	0	16.30	16.30	16.32	15.18	16.44	33,947,468	548,222,264	16.149	15.34	15.34	15.36	14.28	15.47	36,079,703	15.195	7.95%
2022-06-24	0	15.10	15.10	15.12	14.60	15.10	10,180,901	152,328,326	14.962	14.21	14.21	14.23	13.74	14.21	10,820,362	14.078	3.28%
2022-06-23	0	14.62	14.62	14.64	14.38	14.86	9,626,545	141,093,635	14.657	13.76	13.76	13.77	13.53	13.98	10,231,187	13.791	0.55%
2022-06-22	0	14.54	14.54	14.56	14.52	15.08	9,779,896	143,809,391	14.705	13.68	13.68	13.70	13.66	14.19	10,394,170	13.836	-1.22%
2022-06-21	0	14.72	14.70	14.72	14.48	15.08	15,937,375	235,966,454	14.806	13.85	13.83	13.85	13.62	14.19	16,938,399	13.931	0.96%
2022-06-20	0	14.58	14.58	14.60	13.66	14.66	26,115,718	371,613,133	14.229	13.72	13.72	13.74	12.85	13.79	27,756,042	13.389	-2.15%
2022-06-17	0	14.90	14.90	14.92	14.78	15.12	16,499,716	246,091,142	14.915	14.02	14.02	14.04	13.91	14.23	17,536,060	14.033	-2.10%
2022-06-16	0	15.22	15.20	15.22	15.06	15.88	13,626,916	210,505,916	15.448	14.32	14.30	14.32	14.17	14.94	14,482,820	14.535	0.00%
2022-06-15	0	15.22	15.22	15.24	14.96	15.52	10,786,001	164,292,948	15.232	14.32	14.32	14.34	14.08	14.60	11,463,468	14.332	1.20%
2022-06-14	0	15.04	15.02	15.04	14.70	15.14	14,401,804	214,748,287	14.911	14.15	14.13	14.15	13.83	14.25	15,306,379	14.030	-0.53%
2022-06-13	0	15.12	15.10	15.12	15.08	15.70	18,161,899	279,533,718	15.391	14.23	14.21	14.23	14.19	14.77	19,302,645	14.482	-5.85%
2022-06-10	0	16.06	16.06	16.08	15.60	16.18	20,493,281	327,077,026	15.960	15.11	15.11	15.13	14.68	15.22	21,780,460	15.017	-0.12%
2022-06-09	0	16.08	16.06	16.08	16.02	16.68	18,031,526	293,749,871	16.291	15.13	15.11	15.13	15.07	15.69	19,164,083	15.328	-2.43%
2022-06-08	0	16.48	16.48	16.50	15.66	16.58	27,219,509	446,123,062	16.390	15.51	15.51	15.52	14.73	15.60	28,929,162	15.421	4.97%
2022-06-07	0	15.70	15.68	15.70	15.26	15.82	11,963,444	187,115,581	15.641	14.77	14.75	14.77	14.36	14.89	12,714,866	14.716	0.38%
2022-06-06	0	15.64	15.64	15.66	14.74	15.72	26,756,943	409,352,829	15.299	14.72	14.72	14.73	13.87	14.79	28,437,542	14.395	6.25%
2022-06-02	0	14.72	14.72	14.74	14.54	14.92	11,714,740	172,311,943	14.709	13.85	13.85	13.87	13.68	14.04	12,450,541	13.840	-1.47%
2022-06-01	0	14.94	14.94	14.96	14.50	15.04	21,921,794	325,913,044	14.867	14.06	14.06	14.08	13.64	14.15	23,298,698	13.988	-0.40%
2022-05-31	0	15.00	15.00	15.02	14.54	15.18	29,755,150	443,416,538	14.902	14.11	14.11	14.13	13.68	14.28	31,624,066	14.021	1.21%
2022-05-30	0	14.82	14.80	14.82	14.20	14.84	27,686,080	398,776,630	14.404	13.94	13.93	13.94	13.36	13.96	29,425,038	13.552	4.37%
2022-05-27	0	14.20	14.18	14.20	14.02	14.60	18,690,008	267,187,365	14.296	13.36	13.34	13.36	13.19	13.74	19,863,924	13.451	2.45%
2022-05-26	0	13.86	13.86	13.88	13.64	14.22	22,084,551	305,166,160	13.818	13.04	13.04	13.06	12.83	13.38	23,471,678	13.001	-0.86%
2022-05-25	0	13.98	13.98	14.00	13.80	14.36	19,577,467	273,260,216	13.958	13.15	13.15	13.17	12.98	13.51	20,807,124	13.133	-0.14%
2022-05-24	0	14.00	14.00	14.04	14.00	14.94	25,344,424	361,661,447	14.270	13.17	13.17	13.21	13.17	14.06	26,936,303	13.427	-7.53%
2022-05-23	0	15.14	15.14	15.16	15.02	15.32	7,873,654	119,188,722	15.138	14.25	14.25	14.26	14.13	14.41	8,368,197	14.243	-1.05%
2022-05-20	0	15.30	15.30	15.32	15.16	15.54	10,504,866	161,062,953	15.332	14.40	14.40	14.41	14.26	14.62	11,164,675	14.426	1.46%
2022-05-19	0	15.08	15.08	15.10	15.02	15.40	18,615,350	281,894,874	15.143	14.19	14.19	14.21	14.13	14.49	19,784,577	14.248	-5.28%
2022-05-18	0	15.92	15.90	15.92	15.50	15.98	10,331,627	163,035,517	15.780	14.98	14.96	14.98	14.58	15.04	10,980,555	14.848	0.00%
2022-05-17	0	15.92	15.92	15.96	15.62	16.08	14,279,010	226,934,157	15.893	14.98	14.98	15.02	14.70	15.13	15,175,872	14.954	1.53%
2022-05-16	0	15.68	15.66	15.68	15.42	16.90	24,339,099	387,977,288	15.940	14.75	14.73	14.75	14.51	15.90	25,867,834	14.998	-0.51%
2022-05-13	0	15.76	15.76	15.78	15.60	15.98	14,258,990	224,790,340	15.765	14.83	14.83	14.85	14.68	15.04	15,154,595	14.833	2.47%
2022-05-12	0	15.38	15.36	15.38	15.16	15.70	10,125,713	155,930,043	15.399	14.47	14.45	14.47	14.26	14.77	10,761,707	14.489	-2.04%
2022-05-11	0	15.70	15.68	15.70	15.30	16.00	14,397,970	226,386,210	15.723	14.77	14.75	14.77	14.40	15.05	15,302,304	14.794	2.21%
2022-05-10	0	15.36	15.36	15.38	15.22	15.68	23,968,942	370,257,127	15.447	14.45	14.45	14.47	14.32	14.75	25,474,427	14.534	-6.91%
2022-05-06	0	16.50	16.48	16.50	16.28	17.02	16,484,227	274,133,150	16.630	15.52	15.51	15.52	15.32	16.01	17,519,598	15.647	-5.39%
2022-05-05	0	17.44	17.44	17.46	17.40	18.62	13,394,846	239,884,132	17.909	16.41	16.41	16.43	16.37	17.52	14,236,174	16.850	-3.11%
2022-05-04	0	18.00	17.96	18.00	17.76	18.42	8,417,943	151,233,807	17.966	16.94	16.90	16.94	16.71	17.33	8,946,673	16.904	-0.66%
2022-05-03	0	18.12	18.10	18.12	17.46	18.36	12,347,788	222,386,905	18.010	17.05	17.03	17.05	16.43	17.27	13,123,350	16.946	2.72%
2022-04-29	0	17.64	17.64	17.68	16.80	18.00	22,052,240	386,032,370	17.505	16.60	16.60	16.64	15.81	16.94	23,437,337	16.471	4.50%
2022-04-28	0	16.88	16.86	16.88	16.58	17.34	14,174,527	239,345,391	16.886	15.88	15.86	15.88	15.60	16.32	15,064,827	15.888	-1.97%
2022-04-27	0	17.22	17.22	17.26	16.38	17.32	12,174,814	206,984,688	17.001	16.20	16.20	16.24	15.41	16.30	12,939,512	15.996	2.74%
2022-04-26	0	16.76	16.76	16.78	16.68	17.22	12,704,649	214,696,150	16.899	15.77	15.77	15.79	15.69	16.20	13,502,626	15.900	1.58%
2022-04-25	0	16.50	16.50	16.52	16.48	17.38	16,894,000	284,986,377	16.869	15.52	15.52	15.54	15.51	16.35	17,955,109	15.872	-5.50%
2022-04-22	0	17.46	17.46	17.48	17.06	17.58	17,731,098	308,681,229	17.409	16.43	16.43	16.45	16.05	16.54	18,844,785	16.380	-1.47%
2022-04-21	0	17.72	17.70	17.72	17.66	18.78	16,014,204	288,310,113	18.003	16.67	16.65	16.67	16.62	17.67	17,020,053	16.939	-5.74%
2022-04-20	0	18.80	18.78	18.80	18.32	19.34	14,341,971	269,704,852	18.805	17.69	17.67	17.69	17.24	18.20	15,242,788	17.694	2.73%
2022-04-19	0	18.30	18.28	18.30	18.04	18.80	11,053,408	202,536,296	18.323	17.22	17.20	17.22	16.97	17.69	11,747,671	17.241	-3.89%
2022-04-14	0	19.04	19.04	19.06	18.30	19.36	16,932,847	320,351,909	18.919	17.91	17.91	17.93	17.22	18.22	17,996,396	17.801	4.85%
2022-04-13	0	18.16	18.12	18.16	17.60	18.44	11,384,160	205,953,568	18.091	17.09	17.05	17.09	16.56	17.35	12,099,197	17.022	1.57%
2022-04-12	0	17.88	17.86	17.88	16.96	18.30	19,787,553	350,439,700	17.710	16.82	16.80	16.82	15.96	17.22	21,030,406	16.663	3.95%
2022-04-11	0	17.20	17.18	17.20	17.00	17.62	14,966,914	257,550,882	17.208	16.18	16.16	16.18	16.00	16.58	15,906,983	16.191	-3.37%
2022-04-08	0	17.80	17.80	17.82	17.56	18.20	9,792,225	173,742,919	17.743	16.75	16.75	16.77	16.52	17.12	10,407,273	16.694	-2.20%
2022-04-07	0	18.20	18.20	18.22	18.06	18.64	13,014,163	237,821,074	18.274	17.12	17.12	17.14	16.99	17.54	13,831,580	17.194	-3.19%
2022-04-06	0	18.80	18.78	18.80	18.58	19.40	11,711,301	221,304,518	18.897	17.69	17.67	17.69	17.48	18.25	12,446,886	17.780	-2.69%
2022-04-04	0	19.32	19.30	19.32	19.00	19.52	15,536,783	299,970,107	19.307	18.18	18.16	18.18	17.88	18.37	16,512,646	18.166	2.55%
2022-04-01	0	18.84	18.82	18.84	18.48	19.00	8,821,737	165,455,749	18.755	17.73	17.71	17.73	17.39	17.88	9,375,829	17.647	-0.74%
2022-03-31	0	18.98	18.98	19.00	18.80	19.40	14,175,783	270,793,221	19.103	17.86	17.86	17.88	17.69	18.25	15,066,161	17.974	-1.76%
2022-03-30	0	19.32	19.30	19.32	18.50	19.70	26,022,890	498,995,698	19.175	18.18	18.16	18.18	17.41	18.54	27,657,383	18.042	5.11%
2022-03-29	0	18.38	18.36	18.38	17.90	18.78	12,441,456	227,786,426	18.309	17.29	17.27	17.29	16.84	17.67	13,222,902	17.227	2.57%
2022-03-28	0	17.92	17.90	17.92	16.96	18.02	17,391,926	305,117,680	17.544	16.86	16.84	16.86	15.96	16.96	18,484,310	16.507	0.34%
2022-03-25	0	17.86	17.84	17.86	17.62	19.00	24,803,903	451,575,687	18.206	16.80	16.79	16.80	16.58	17.88	26,361,832	17.130	-1.33%
2022-03-24	0	18.10	18.04	18.10	17.72	18.20	16,822,214	303,538,729	18.044	17.03	16.97	17.03	16.67	17.12	17,878,814	16.978	-1.09%
2022-03-23	0	18.30	18.26	18.30	18.06	18.82	19,941,167	367,079,642	18.408	17.22	17.18	17.22	16.99	17.71	21,193,668	17.320	-1.19%
2022-03-22	0	18.52	18.50	18.52	17.68	18.52	22,558,561	410,965,221	18.218	17.43	17.41	17.43	16.64	17.43	23,975,460	17.141	1.54%
2022-03-21	0	18.24	18.20	18.24	17.86	19.20	25,550,907	467,250,726	18.287	17.16	17.12	17.16	16.80	18.07	27,155,755	17.206	-2.67%
2022-03-18	0	18.74	18.74	18.76	17.40	19.16	37,341,140	681,206,288	18.243	17.63	17.63	17.65	16.37	18.03	39,686,530	17.165	4.23%
2022-03-17	0	17.98	17.96	17.98	16.26	18.04	57,373,611	996,618,622	17.371	16.92	16.90	16.92	15.30	16.97	60,977,237	16.344	11.12%
2022-03-16	0	16.18	16.16	16.18	14.14	16.20	55,751,116	857,207,262	15.376	15.22	15.20	15.22	13.30	15.24	59,252,834	14.467	18.62%
2022-03-15	0	13.64	13.64	13.66	13.52	15.50	53,013,402	761,708,340	14.368	12.83	12.83	12.85	12.72	14.58	56,343,165	13.519	-12.34%
2022-03-14	0	15.56	15.54	15.56	15.30	16.90	60,245,067	951,155,465	15.788	14.64	14.62	14.64	14.40	15.90	64,029,049	14.855	-11.59%
2022-03-11	0	17.60	17.60	17.62	17.04	18.70	34,627,870	609,958,197	17.615	16.56	16.56	16.58	16.03	17.59	36,802,840	16.574	-6.78%
2022-03-10	0	18.88	18.86	18.88	18.68	19.82	13,484,252	256,927,406	19.054	17.76	17.75	17.76	17.58	18.65	14,331,196	17.928	0.53%
2022-03-09	0	18.78	18.76	18.78	17.98	19.08	15,391,865	285,412,529	18.543	17.67	17.65	17.67	16.92	17.95	16,358,625	17.447	1.95%
2022-03-08	0	18.42	18.40	18.42	17.90	18.76	17,855,622	328,658,517	18.406	17.33	17.31	17.33	16.84	17.65	18,977,130	17.319	0.00%
2022-03-07	0	18.42	18.38	18.42	18.10	19.40	29,419,478	544,215,932	18.498	17.33	17.29	17.33	17.03	18.25	31,267,310	17.405	-7.34%
2022-03-04	0	19.88	19.86	19.88	19.70	20.70	21,140,188	423,095,942	20.014	18.71	18.69	18.71	18.54	19.48	22,468,000	18.831	-4.88%
2022-03-03	0	20.90	20.90	20.95	20.70	22.10	22,622,342	479,408,300	21.192	19.66	19.66	19.71	19.48	20.79	24,043,247	19.939	2.20%
2022-03-02	0	20.45	20.40	20.45	20.05	20.85	12,359,484	252,902,279	20.462	19.24	19.19	19.24	18.87	19.62	13,135,781	19.253	-2.62%
2022-03-01	0	21.00	21.00	21.05	20.25	21.40	15,986,788	333,573,282	20.866	19.76	19.76	19.81	19.05	20.14	16,990,915	19.632	2.69%
2022-02-28	0	20.45	20.45	20.55	20.05	21.15	22,408,109	458,259,389	20.451	19.24	19.24	19.34	18.87	19.90	23,815,558	19.242	-3.76%
2022-02-25	0	21.25	21.25	21.30	21.05	21.90	17,818,139	379,074,884	21.275	19.99	19.99	20.04	19.81	20.61	18,937,293	20.017	-0.93%
2022-02-24	0	21.45	21.40	21.45	20.90	22.65	36,539,831	786,455,703	21.523	20.18	20.14	20.18	19.66	21.31	38,834,891	20.251	-6.13%
2022-02-23	0	22.85	22.85	22.90	22.35	23.25	17,736,514	404,680,863	22.816	21.50	21.50	21.55	21.03	21.88	18,850,541	21.468	-0.87%
2022-02-22	0	23.05	23.05	23.10	22.75	23.40	12,637,014	291,221,536	23.045	21.69	21.69	21.73	21.41	22.02	13,430,743	21.683	-2.54%
2022-02-21	0	23.65	23.60	23.65	22.75	24.05	16,073,330	375,968,475	23.391	22.25	22.21	22.25	21.41	22.63	17,082,893	22.008	-1.66%
2022-02-18	0	24.05	24.00	24.05	23.75	24.90	20,649,402	502,266,002	24.324	22.63	22.58	22.63	22.35	23.43	21,946,387	22.886	0.21%
2022-02-17	0	24.00	24.00	24.05	23.25	24.20	34,316,375	815,729,222	23.771	22.58	22.58	22.63	21.88	22.77	36,471,781	22.366	1.91%
2022-02-16	0	23.55	23.55	23.60	22.55	24.50	50,984,182	1,195,149,680	23.442	22.16	22.16	22.21	21.22	23.05	54,186,490	22.056	6.80%
2022-02-15	0	22.05	22.05	22.10	21.95	22.75	32,037,667	712,872,637	22.251	20.75	20.75	20.79	20.65	21.41	34,049,947	20.936	0.23%
2022-02-14	0	22.00	21.95	22.00	21.90	22.90	24,385,304	542,155,219	22.233	20.70	20.65	20.70	20.61	21.55	25,916,941	20.919	-3.51%
2022-02-11	0	22.80	22.75	22.80	22.35	22.95	15,376,328	348,183,479	22.644	21.45	21.41	21.45	21.03	21.59	16,342,112	21.306	-0.44%
2022-02-10	0	22.90	22.90	22.95	22.45	23.40	17,572,521	400,643,379	22.799	21.55	21.55	21.59	21.12	22.02	18,676,248	21.452	-0.22%
2022-02-09	0	22.95	22.95	23.00	22.90	23.65	12,537,882	289,399,033	23.082	21.59	21.59	21.64	21.55	22.25	13,325,384	21.718	-1.08%
2022-02-08	0	23.20	23.20	23.25	22.60	23.50	23,222,533	535,960,415	23.079	21.83	21.83	21.88	21.26	22.11	24,681,136	21.715	2.88%
2022-02-07	0	22.55	22.50	22.55	22.15	23.30	21,010,714	475,306,700	22.622	21.22	21.17	21.22	20.84	21.92	22,330,393	21.285	0.89%
2022-02-04	0	22.35	22.30	22.35	21.50	22.50	33,934,819	733,865,025	21.626	21.03	20.98	21.03	20.23	21.17	36,066,259	20.348	4.20%
2022-01-31	0	21.45	21.40	21.45	20.95	21.90	9,953,717	213,362,489	21.435	20.18	20.14	20.18	19.71	20.61	10,578,908	20.169	-0.69%
2022-01-28	0	21.60	21.60	21.65	21.50	22.30	20,234,492	441,353,189	21.812	20.32	20.32	20.37	20.23	20.98	21,505,417	20.523	1.41%
2022-01-27	0	21.30	21.25	21.30	20.60	21.35	21,369,167	449,665,005	21.043	20.04	19.99	20.04	19.38	20.09	22,711,361	19.799	0.47%
2022-01-26	0	21.20	21.20	21.25	21.00	21.75	14,788,030	314,636,572	21.276	19.95	19.95	19.99	19.76	20.46	15,716,864	20.019	1.92%
2022-01-25	0	20.80	20.80	20.90	20.80	21.45	23,023,473	483,086,288	20.982	19.57	19.57	19.66	19.57	20.18	24,469,573	19.742	-3.03%
2022-01-24	0	21.45	21.45	21.50	21.20	22.10	23,647,464	509,090,152	21.528	20.18	20.18	20.23	19.95	20.79	25,132,757	20.256	-1.38%
2022-01-21	0	21.75	21.70	21.75	21.10	22.45	39,315,645	856,628,970	21.789	20.46	20.42	20.46	19.85	21.12	41,785,054	20.501	3.33%
2022-01-20	0	21.05	21.00	21.05	20.40	21.20	41,943,611	870,962,267	20.765	19.81	19.76	19.81	19.19	19.95	44,578,082	19.538	2.68%
2022-01-19	0	20.50	20.45	20.50	20.20	20.70	17,137,859	350,618,877	20.459	19.29	19.24	19.29	19.01	19.48	18,214,285	19.250	0.49%
2022-01-18	0	20.40	20.35	20.40	20.10	21.15	28,312,905	582,895,714	20.588	19.19	19.15	19.19	18.91	19.90	30,091,234	19.371	-2.86%
2022-01-17	0	21.00	21.00	21.05	20.35	22.40	78,344,851	1,648,499,398	21.042	19.76	19.76	19.81	19.15	21.08	83,265,677	19.798	14.63%
2022-01-14	0	18.32	18.32	18.34	16.76	18.46	29,400,817	520,445,040	17.702	17.24	17.24	17.26	15.77	17.37	31,247,477	16.656	7.13%
2022-01-13	0	17.10	17.08	17.10	16.96	17.70	9,707,010	167,177,877	17.222	16.09	16.07	16.09	15.96	16.65	10,316,706	16.205	-2.84%
2022-01-12	0	17.60	17.58	17.60	17.30	17.82	21,824,420	383,459,197	17.570	16.56	16.54	16.56	16.28	16.77	23,195,208	16.532	2.80%
2022-01-11	0	17.12	17.10	17.12	17.00	17.30	9,726,126	166,441,721	17.113	16.11	16.09	16.11	16.00	16.28	10,337,022	16.102	-0.81%
2022-01-10	0	17.26	17.24	17.26	17.00	17.52	8,258,631	142,527,609	17.258	16.24	16.22	16.24	16.00	16.48	8,777,354	16.238	0.00%
2022-01-07	0	17.26	17.24	17.26	17.12	17.42	9,129,985	157,407,561	17.241	16.24	16.22	16.24	16.11	16.39	9,703,438	16.222	-0.23%
2022-01-06	0	17.30	17.30	17.32	16.58	17.32	17,262,344	292,867,442	16.966	16.28	16.28	16.30	15.60	16.30	18,346,589	15.963	2.00%
2022-01-05	0	16.96	16.96	16.98	16.92	18.54	18,533,284	323,613,663	17.461	15.96	15.96	15.98	15.92	17.44	19,697,356	16.429	-7.73%
2022-01-04	0	18.38	18.36	18.38	18.14	18.70	12,721,484	234,358,978	18.422	17.29	17.27	17.29	17.07	17.59	13,520,518	17.334	1.88%
2022-01-03	0	18.04	18.00	18.04	17.88	18.56	4,542,503	82,079,685	18.069	16.97	16.94	16.97	16.82	17.46	4,827,817	17.001	-0.66%
2021-12-31	0	18.16	18.12	18.16	17.92	18.22	6,270,800	113,354,376	18.077	17.09	17.05	17.09	16.86	17.14	6,664,668	17.008	1.91%
2021-12-30	0	17.82	17.82	17.84	17.64	18.00	4,779,599	85,214,306	17.829	16.77	16.77	16.79	16.60	16.94	5,079,805	16.775	1.02%
2021-12-29	0	17.64	17.62	17.64	17.64	17.94	3,011,575	53,433,489	17.743	16.60	16.58	16.60	16.60	16.88	3,200,731	16.694	-1.12%
2021-12-28	0	17.84	17.82	17.84	17.36	18.00	9,629,738	170,532,295	17.709	16.79	16.77	16.79	16.33	16.94	10,234,580	16.662	-1.65%
2021-12-24	0	18.14	18.14	18.16	17.62	18.38	12,999,093	234,489,128	18.039	17.07	17.07	17.09	16.58	17.29	13,815,564	16.973	4.73%
2021-12-23	0	17.32	17.32	17.34	17.28	17.70	6,754,220	117,846,139	17.448	16.30	16.30	16.32	16.26	16.65	7,178,451	16.417	0.58%
2021-12-22	0	17.22	17.22	17.24	16.94	17.50	10,472,407	179,879,529	17.177	16.20	16.20	16.22	15.94	16.47	11,130,177	16.161	3.24%
2021-12-21	0	16.68	16.68	16.72	16.22	16.82	14,285,494	237,285,381	16.610	15.69	15.69	15.73	15.26	15.83	15,182,763	15.629	2.46%
2021-12-20	0	16.28	16.26	16.28	16.20	16.82	9,048,414	148,570,456	16.420	15.32	15.30	15.32	15.24	15.83	9,616,743	15.449	-1.69%
2021-12-17	0	16.56	16.56	16.58	16.50	17.28	14,603,756	244,054,447	16.712	15.58	15.58	15.60	15.52	16.26	15,521,015	15.724	-3.83%
2021-12-16	0	17.22	17.20	17.22	16.86	17.34	9,283,018	158,830,593	17.110	16.20	16.18	16.20	15.86	16.32	9,866,083	16.099	0.70%
2021-12-15	0	17.10	17.10	17.12	17.06	17.60	10,860,696	187,490,332	17.263	16.09	16.09	16.11	16.05	16.56	11,542,854	16.243	-0.47%
2021-12-14	0	17.18	17.18	17.20	17.06	18.10	30,497,668	529,483,946	17.361	16.16	16.16	16.18	16.05	17.03	32,413,221	16.335	-6.93%
2021-12-13	0	18.46	18.44	18.46	18.44	19.06	13,835,236	258,155,426	18.659	17.37	17.35	17.37	17.35	17.93	14,704,225	17.557	-2.02%
2021-12-10	0	18.84	18.82	18.84	18.66	19.38	30,372,356	575,892,231	18.961	17.73	17.71	17.73	17.56	18.23	32,280,038	17.841	-3.58%
2021-12-09	0	19.54	19.54	19.56	19.00	19.80	31,595,564	617,525,751	19.545	18.39	18.39	18.40	17.88	18.63	33,580,076	18.390	2.84%
2021-12-08	0	19.00	19.00	19.02	18.26	19.06	24,817,894	466,251,373	18.787	17.88	17.88	17.90	17.18	17.93	26,376,702	17.677	4.63%
2021-12-07	0	18.16	18.16	18.18	17.34	18.22	15,532,417	278,040,052	17.901	17.09	17.09	17.11	16.32	17.14	16,508,005	16.843	6.20%
2021-12-06	0	17.10	17.08	17.10	16.96	17.60	12,673,782	217,745,178	17.181	16.09	16.07	16.09	15.96	16.56	13,469,820	16.165	-2.29%
2021-12-03	0	17.50	17.50	17.52	16.78	18.02	25,870,267	452,399,074	17.487	16.47	16.47	16.48	15.79	16.96	27,495,174	16.454	1.27%
2021-12-02	0	17.28	17.26	17.28	16.46	17.32	34,848,641	586,816,267	16.839	16.26	16.24	16.26	15.49	16.30	37,037,478	15.844	0.70%
2021-12-01	0	17.16	17.16	17.18	17.08	17.90	30,574,881	531,277,138	17.376	16.15	16.15	16.16	16.07	16.84	32,495,284	16.349	-4.24%
2021-11-30	0	17.92	17.92	17.94	17.64	19.12	30,147,779	547,575,297	18.163	16.86	16.86	16.88	16.60	17.99	32,041,356	17.090	-4.07%
2021-11-29	0	18.68	18.66	18.68	17.52	18.86	37,622,391	692,647,310	18.411	17.58	17.56	17.58	16.48	17.75	39,985,447	17.322	-5.27%
2021-11-26	0	19.72	19.70	19.72	19.60	20.90	34,294,503	686,536,815	20.019	18.55	18.54	18.55	18.44	19.66	36,448,535	18.836	-7.20%
2021-11-25	0	21.25	21.20	21.25	20.95	21.85	40,468,306	862,776,754	21.320	19.99	19.95	19.99	19.71	20.56	43,010,113	20.060	2.41%
2021-11-24	0	20.75	20.70	20.75	19.86	21.10	27,437,182	567,524,185	20.684	19.52	19.48	19.52	18.69	19.85	29,160,507	19.462	2.72%
2021-11-23	0	20.20	20.20	20.25	19.84	20.65	23,325,028	474,928,481	20.361	19.01	19.01	19.05	18.67	19.43	24,790,069	19.158	-0.74%
2021-11-22	0	20.35	20.30	20.35	19.12	20.75	35,719,713	723,510,416	20.255	19.15	19.10	19.15	17.99	19.52	37,963,262	19.058	4.47%
2021-11-19	0	19.48	19.42	19.48	19.04	19.64	14,364,069	277,731,333	19.335	18.33	18.27	18.33	17.91	18.48	15,266,274	18.192	1.78%
2021-11-18	0	19.14	19.14	19.18	19.00	19.42	11,662,812	224,094,318	19.214	18.01	18.01	18.05	17.88	18.27	12,395,351	18.079	-0.62%
2021-11-17	0	19.26	19.22	19.26	19.02	19.52	17,509,893	337,141,381	19.254	18.12	18.08	18.12	17.90	18.37	18,609,686	18.116	-1.33%
2021-11-16	0	19.52	19.50	19.52	18.42	19.72	38,805,998	752,041,524	19.380	18.37	18.35	18.37	17.33	18.55	41,243,396	18.234	5.97%
2021-11-15	0	18.42	18.42	18.44	18.02	18.44	8,598,154	157,331,507	18.298	17.33	17.33	17.35	16.96	17.35	9,138,203	17.217	1.54%
2021-11-12	0	18.14	18.14	18.18	17.96	18.54	11,290,230	204,927,922	18.151	17.07	17.07	17.11	16.90	17.44	11,999,367	17.078	-0.11%
2021-11-11	0	18.16	18.14	18.16	17.68	18.18	12,358,180	221,883,771	17.954	17.09	17.07	17.09	16.64	17.11	13,134,395	16.893	1.34%
2021-11-10	0	17.92	17.90	17.92	17.60	18.08	11,991,879	213,424,486	17.797	16.86	16.84	16.86	16.56	17.01	12,745,087	16.746	-0.99%
2021-11-09	0	18.10	18.08	18.10	17.90	18.52	11,895,062	215,226,954	18.094	17.03	17.01	17.03	16.84	17.43	12,642,189	17.025	-1.84%
2021-11-08	0	18.44	18.42	18.44	17.62	18.76	35,207,438	648,094,244	18.408	17.35	17.33	17.35	16.58	17.65	37,418,811	17.320	7.71%
2021-11-05	0	17.12	17.12	17.14	16.64	17.26	12,705,314	216,811,525	17.065	16.11	16.11	16.13	15.66	16.24	13,503,333	16.056	-0.58%
2021-11-04	0	17.22	17.22	17.24	17.08	17.74	13,761,590	237,736,384	17.275	16.20	16.20	16.22	16.07	16.69	14,625,953	16.254	-2.71%
2021-11-03	0	17.70	17.66	17.70	17.34	17.90	10,661,943	187,621,218	17.597	16.65	16.62	16.65	16.32	16.84	11,331,618	16.557	0.11%
2021-11-02	0	17.68	17.66	17.68	17.22	17.86	12,797,669	224,685,604	17.557	16.64	16.62	16.64	16.20	16.80	13,601,488	16.519	1.49%
2021-11-01	0	17.42	17.42	17.44	17.38	17.86	12,885,400	226,653,042	17.590	16.39	16.39	16.41	16.35	16.80	13,694,730	16.550	-2.02%
2021-10-29	0	17.78	17.76	17.78	17.68	18.38	12,821,614	229,412,861	17.893	16.73	16.71	16.73	16.64	17.29	13,626,937	16.835	-1.44%
2021-10-28	0	18.04	18.04	18.06	17.78	18.16	12,246,766	220,285,853	17.987	16.97	16.97	16.99	16.73	17.09	13,015,983	16.924	0.89%
2021-10-27	0	17.88	17.88	17.90	17.66	18.18	12,468,707	223,535,974	17.928	16.82	16.82	16.84	16.62	17.11	13,251,864	16.868	-0.45%
2021-10-26	0	17.96	17.94	17.96	17.24	18.04	19,121,405	340,865,088	17.826	16.90	16.88	16.90	16.22	16.97	20,322,417	16.773	4.54%
2021-10-25	0	17.18	17.18	17.20	16.92	17.44	11,248,568	193,312,152	17.185	16.16	16.16	16.18	15.92	16.41	11,955,089	16.170	-2.16%
2021-10-22	0	17.56	17.56	17.58	17.14	17.70	12,581,681	219,329,585	17.432	16.52	16.52	16.54	16.13	16.65	13,371,934	16.402	0.00%
2021-10-21	0	17.56	17.54	17.56	17.32	18.12	22,005,088	387,348,413	17.603	16.52	16.50	16.52	16.30	17.05	23,387,224	16.562	-1.46%
2021-10-20	0	17.82	17.80	17.82	17.12	17.84	18,991,838	334,077,841	17.591	16.77	16.75	16.77	16.11	16.79	20,184,712	16.551	4.09%
2021-10-19	0	17.12	17.12	17.14	16.80	17.62	17,164,520	293,429,303	17.095	16.11	16.11	16.13	15.81	16.58	18,242,621	16.085	-1.04%
2021-10-18	0	17.30	17.28	17.30	16.46	17.46	20,392,676	349,546,246	17.141	16.28	16.26	16.28	15.49	16.43	21,673,536	16.128	3.59%
2021-10-15	0	16.70	16.68	16.70	16.12	16.86	24,421,877	406,506,030	16.645	15.71	15.69	15.71	15.17	15.86	25,955,811	15.661	1.58%
2021-10-12	0	16.44	16.42	16.44	15.96	16.58	9,743,596	159,196,881	16.339	15.47	15.45	15.47	15.02	15.60	10,355,590	15.373	2.37%
2021-10-11	0	16.06	16.06	16.08	16.04	16.50	14,721,916	239,278,469	16.253	15.11	15.11	15.13	15.09	15.52	15,646,597	15.293	0.25%
2021-10-08	0	16.02	16.00	16.02	15.74	16.36	14,751,155	235,677,778	15.977	15.07	15.05	15.07	14.81	15.39	15,677,672	15.033	-0.25%
2021-10-07	0	16.06	16.00	16.06	15.52	16.06	13,757,436	218,332,660	15.870	15.11	15.05	15.11	14.60	15.11	14,621,538	14.932	2.95%
2021-10-06	0	15.60	15.58	15.60	15.38	15.74	14,073,604	218,892,861	15.553	14.68	14.66	14.68	14.47	14.81	14,957,565	14.634	0.78%
2021-10-05	0	15.48	15.46	15.48	15.26	15.96	13,830,912	215,166,865	15.557	14.57	14.55	14.57	14.36	15.02	14,699,629	14.638	-3.13%
2021-10-04	0	15.98	15.96	15.98	15.50	16.28	26,139,550	415,987,253	15.914	15.04	15.02	15.04	14.58	15.32	27,781,371	14.974	-0.13%
2021-09-30	0	16.00	15.98	16.00	15.86	16.28	28,385,325	455,397,659	16.043	15.05	15.04	15.05	14.92	15.32	30,168,202	15.095	1.27%
2021-09-29	0	15.80	15.80	15.82	15.18	15.82	15,890,869	248,327,088	15.627	14.87	14.87	14.89	14.28	14.89	16,888,972	14.704	2.60%
2021-09-28	0	15.40	15.38	15.40	14.80	15.84	31,477,054	486,286,241	15.449	14.49	14.47	14.49	13.93	14.90	33,454,122	14.536	3.63%
2021-09-27	0	14.86	14.84	14.86	14.70	15.24	40,591,487	606,138,056	14.933	13.98	13.96	13.98	13.83	14.34	43,141,031	14.050	-4.01%
2021-09-24	0	15.48	15.46	15.48	15.40	16.46	31,929,764	505,808,757	15.841	14.57	14.55	14.57	14.49	15.49	33,935,267	14.905	-4.33%
2021-09-23	0	16.18	16.16	16.18	15.74	16.34	51,506,142	823,507,594	15.989	15.22	15.20	15.22	14.81	15.37	54,741,234	15.044	3.19%
2021-09-21	0	15.68	15.68	15.70	14.92	15.92	62,903,077	978,269,919	15.552	14.75	14.75	14.77	14.04	14.98	66,854,008	14.633	3.98%
2021-09-20	0	15.08	15.06	15.08	14.66	15.38	85,592,833	1,291,193,910	15.085	14.19	14.17	14.19	13.79	14.47	90,968,904	14.194	0.13%
2021-09-17	0	15.06	15.02	15.06	14.64	15.42	112,301,450	1,700,125,660	15.139	14.17	14.13	14.17	13.77	14.51	119,355,084	14.244	-2.84%
2021-09-16	0	15.50	15.50	15.54	15.30	16.80	176,234,035	2,803,895,853	15.910	14.58	14.58	14.62	14.40	15.81	187,303,264	14.970	-7.96%
2021-09-15	0	16.84	16.84	16.90	16.80	21.25	208,928,540	3,810,435,018	18.238	15.84	15.84	15.90	15.81	19.99	222,051,305	17.160	-32.51%
2021-09-14	0	24.95	24.90	24.95	24.80	25.40	11,192,063	280,420,961	25.055	23.48	23.43	23.48	23.33	23.90	11,895,035	23.575	-0.60%
2021-09-13	0	25.10	25.00	25.10	24.60	26.10	14,636,560	366,448,033	25.036	23.62	23.52	23.62	23.15	24.56	15,555,880	23.557	-5.46%
2021-09-10	0	26.55	26.50	26.55	25.90	26.75	8,574,207	225,487,730	26.298	24.98	24.93	24.98	24.37	25.17	9,112,751	24.744	-0.38%
2021-09-09	0	26.65	26.55	26.65	26.40	27.30	10,305,853	275,612,735	26.743	25.08	24.98	25.08	24.84	25.69	10,953,162	25.163	-1.11%
2021-09-08	0	26.95	26.95	27.00	26.45	27.95	14,960,752	408,149,939	27.281	25.36	25.36	25.40	24.89	26.30	15,900,434	25.669	2.47%
2021-09-07	0	26.30	26.30	26.35	25.55	26.50	7,226,643	188,928,636	26.143	24.75	24.75	24.79	24.04	24.93	7,680,547	24.598	2.33%
2021-09-06	0	25.70	25.65	25.70	25.60	26.25	2,978,999	76,708,436	25.750	24.18	24.13	24.18	24.09	24.70	3,166,109	24.228	0.39%
2021-09-03	0	25.60	25.60	25.70	25.35	26.05	9,432,158	242,009,669	25.658	24.09	24.09	24.18	23.85	24.51	10,024,590	24.142	-1.73%
2021-09-02	0	26.05	26.05	26.10	25.55	26.20	11,154,070	290,360,754	26.032	24.51	24.51	24.56	24.04	24.65	11,854,655	24.493	2.56%
2021-09-01	0	25.40	25.40	25.45	25.35	26.05	9,739,931	248,734,438	25.538	23.90	23.90	23.95	23.85	24.51	10,351,694	24.028	1.80%
2021-08-31	0	24.95	24.85	24.95	24.60	25.35	11,295,158	281,691,965	24.939	23.48	23.38	23.48	23.15	23.85	12,004,605	23.465	-0.99%
2021-08-30	0	25.20	25.20	25.25	23.95	25.30	14,968,852	373,026,653	24.920	23.71	23.71	23.76	22.53	23.80	15,909,043	23.447	4.13%
2021-08-27	0	24.20	24.10	24.20	23.90	24.80	11,684,747	283,548,700	24.267	22.77	22.68	22.77	22.49	23.33	12,418,664	22.832	-1.83%
2021-08-26	0	24.65	24.65	24.70	24.25	24.95	10,266,038	252,894,127	24.634	23.19	23.19	23.24	22.82	23.48	10,910,846	23.178	1.23%
2021-08-25	0	24.35	24.30	24.35	23.90	24.65	12,539,395	304,689,830	24.299	22.91	22.86	22.91	22.49	23.19	13,326,992	22.863	1.04%
2021-08-24	0	24.10	24.10	24.15	22.40	24.10	20,318,871	480,818,031	23.664	22.68	22.68	22.72	21.08	22.68	21,595,096	22.265	9.30%
2021-08-23	0	22.05	22.05	22.10	21.70	22.70	24,757,496	546,181,395	22.061	20.75	20.75	20.79	20.42	21.36	26,312,510	20.757	-1.34%
2021-08-20	0	22.35	22.35	22.40	22.25	23.70	22,926,586	520,670,887	22.710	21.03	21.03	21.08	20.94	22.30	24,366,601	21.368	-5.89%
2021-08-19	0	23.75	23.75	23.80	23.75	24.20	13,136,815	313,616,346	23.873	22.35	22.35	22.39	22.35	22.77	13,961,936	22.462	-1.86%
2021-08-18	0	24.20	24.10	24.20	23.60	24.20	14,617,397	350,787,870	23.998	22.77	22.68	22.77	22.21	22.77	15,535,513	22.580	0.83%
2021-08-17	0	24.00	24.00	24.05	24.00	25.25	19,190,541	468,121,440	24.393	22.58	22.58	22.63	22.58	23.76	20,395,896	22.952	-4.38%
2021-08-16	0	25.10	25.05	25.10	25.00	25.45	9,402,071	236,000,681	25.101	23.62	23.57	23.62	23.52	23.95	9,992,613	23.618	-0.20%
2021-08-13	0	25.15	25.15	25.20	25.00	26.10	19,912,986	502,754,873	25.248	23.66	23.66	23.71	23.52	24.56	21,163,717	23.756	-3.27%
2021-08-12	0	26.00	26.00	26.05	25.85	26.60	8,058,273	210,479,965	26.120	24.46	24.46	24.51	24.32	25.03	8,564,412	24.576	0.00%
2021-08-11	0	26.00	26.00	26.05	25.80	26.25	11,039,680	286,895,932	25.988	24.46	24.46	24.51	24.28	24.70	11,733,080	24.452	-0.76%
2021-08-10	0	26.20	26.20	26.25	25.55	26.35	5,901,539	153,542,089	26.017	24.65	24.65	24.70	24.04	24.79	6,272,214	24.480	1.35%
2021-08-09	0	25.85	25.85	25.90	25.80	26.65	11,370,721	297,327,284	26.148	24.32	24.32	24.37	24.28	25.08	12,084,914	24.603	-0.96%
2021-08-06	0	26.10	26.05	26.10	25.20	26.30	8,539,360	221,506,737	25.940	24.56	24.51	24.56	23.71	24.75	9,075,716	24.407	0.38%
2021-08-05	0	26.00	26.00	26.05	24.85	26.15	16,483,013	426,286,360	25.862	24.46	24.46	24.51	23.38	24.60	17,518,308	24.334	2.97%
2021-08-04	0	25.25	25.20	25.25	24.55	26.15	26,111,752	664,326,763	25.442	23.76	23.71	23.76	23.10	24.60	27,751,827	23.938	-2.70%
2021-08-03	0	25.95	25.90	25.95	25.75	26.65	23,336,857	610,312,013	26.152	24.42	24.37	24.42	24.23	25.08	24,802,641	24.607	-1.14%
2021-08-02	0	26.25	26.25	26.30	25.60	26.50	21,010,316	549,271,189	26.143	24.70	24.70	24.75	24.09	24.93	22,329,970	24.598	-1.13%
2021-07-30	0	26.55	26.55	26.60	26.00	26.80	18,807,121	499,206,383	26.543	24.98	24.98	25.03	24.46	25.22	19,988,393	24.975	-0.93%
2021-07-29	0	26.80	26.80	26.85	26.05	27.35	36,856,184	984,646,833	26.716	25.22	25.22	25.26	24.51	25.73	39,171,114	25.137	0.19%
2021-07-28	0	26.75	26.75	26.80	26.15	27.05	22,718,223	604,916,311	26.627	25.17	25.17	25.22	24.60	25.45	24,145,151	25.053	-0.74%
2021-07-27	0	26.95	26.85	26.95	26.45	27.95	22,769,238	619,064,372	27.189	25.36	25.26	25.36	24.89	26.30	24,199,370	25.582	-2.36%
2021-07-26	0	27.60	27.60	27.65	27.50	29.40	23,431,279	656,025,435	27.998	25.97	25.97	26.02	25.87	27.66	24,902,994	26.343	-6.28%
2021-07-23	0	29.45	29.40	29.45	29.25	30.65	8,047,663	237,804,518	29.550	27.71	27.66	27.71	27.52	28.84	8,553,135	27.803	-2.81%
2021-07-22	0	30.30	30.25	30.30	29.35	30.70	7,462,201	225,965,879	30.281	28.51	28.46	28.51	27.62	28.89	7,930,901	28.492	3.06%
2021-07-21	0	29.40	29.40	29.50	29.00	30.00	5,910,777	173,813,601	29.406	27.66	27.66	27.76	27.29	28.23	6,282,032	27.668	0.51%
2021-07-20	0	29.25	29.25	29.30	29.20	30.20	8,004,938	235,481,100	29.417	27.52	27.52	27.57	27.47	28.42	8,507,727	27.678	-2.82%
2021-07-19	0	30.10	30.10	30.15	29.80	30.55	6,913,576	207,893,559	30.070	28.32	28.32	28.37	28.04	28.74	7,347,817	28.293	-1.63%
2021-07-16	0	30.60	30.60	30.65	30.45	30.95	6,222,232	190,505,690	30.617	28.79	28.79	28.84	28.65	29.12	6,613,049	28.808	-1.13%
2021-07-15	0	30.95	30.90	30.95	30.45	31.10	4,534,718	140,285,798	30.936	29.12	29.07	29.12	28.65	29.26	4,819,543	29.108	0.16%
2021-07-14	0	30.90	30.85	30.90	30.65	31.15	5,130,583	158,297,854	30.854	29.07	29.03	29.07	28.84	29.31	5,452,834	29.030	-0.80%
2021-07-13	0	31.15	31.10	31.15	30.60	31.40	9,200,627	285,930,557	31.077	29.31	29.26	29.31	28.79	29.54	9,778,517	29.241	1.47%
2021-07-12	0	30.70	30.65	30.70	30.35	31.25	8,439,515	257,872,164	30.555	28.89	28.84	28.89	28.56	29.40	8,969,599	28.750	-0.49%
2021-07-09	0	30.85	30.85	30.90	30.85	31.80	7,201,421	224,055,581	31.113	29.03	29.03	29.07	29.03	29.92	7,653,741	29.274	-0.32%
2021-07-08	0	30.95	30.90	30.95	30.80	31.90	7,462,336	231,855,184	31.070	29.12	29.07	29.12	28.98	30.01	7,931,044	29.234	-2.52%
2021-07-07	0	31.75	31.70	31.75	31.50	31.85	9,856,871	312,431,169	31.697	29.87	29.83	29.87	29.64	29.97	10,475,979	29.824	-0.78%
2021-07-06	0	32.00	32.00	32.05	32.00	32.80	8,892,944	286,653,136	32.234	30.11	30.11	30.16	30.11	30.86	9,451,508	30.329	-1.84%
2021-07-05	0	32.60	32.55	32.60	32.15	32.80	6,470,887	211,123,893	32.627	30.67	30.63	30.67	30.25	30.86	6,877,322	30.699	0.46%
2021-07-02	0	32.45	32.40	32.45	32.05	33.10	11,696,347	378,701,426	32.378	30.53	30.49	30.53	30.16	31.14	12,430,993	30.464	-0.76%
2021-06-30	0	32.70	32.70	32.75	32.00	33.60	15,984,033	527,417,800	32.997	30.77	30.77	30.81	30.11	31.61	16,987,987	31.047	2.19%
2021-06-29	0	32.00	31.95	32.00	31.85	32.35	10,173,828	326,272,398	32.070	30.11	30.06	30.11	29.97	30.44	10,812,844	30.175	-1.54%
2021-06-28	0	32.50	32.50	32.55	32.30	33.30	10,382,243	338,349,009	32.589	30.58	30.58	30.63	30.39	31.33	11,034,350	30.663	-1.66%
2021-06-25	0	33.05	33.00	33.05	32.80	33.75	10,524,175	348,629,055	33.126	31.10	31.05	31.10	30.86	31.76	11,185,197	31.169	-1.34%
2021-06-24	0	33.50	33.50	33.55	33.15	33.90	5,823,281	195,065,744	33.498	31.52	31.52	31.57	31.19	31.90	6,189,040	31.518	0.00%
2021-06-23	0	33.50	33.50	33.55	33.30	33.90	12,403,270	415,888,042	33.531	31.52	31.52	31.57	31.33	31.90	13,182,317	31.549	-0.89%
2021-06-22	0	33.80	33.80	33.85	33.75	35.10	8,547,758	291,302,493	34.079	31.80	31.80	31.85	31.76	33.03	9,084,641	32.065	-2.73%
2021-06-21	0	34.75	34.70	34.75	33.65	34.85	8,812,358	301,832,848	34.251	32.70	32.65	32.70	31.66	32.79	9,365,861	32.227	2.06%
2021-06-18	0	34.05	34.05	34.15	33.75	34.40	10,785,708	367,970,328	34.116	32.04	32.04	32.13	31.76	32.37	11,463,156	32.100	0.59%
2021-06-17	0	33.85	33.80	33.85	33.45	34.05	8,753,771	295,409,376	33.747	31.85	31.80	31.85	31.47	32.04	9,303,594	31.752	0.74%
2021-06-16	0	33.60	33.60	33.65	33.35	33.80	6,944,561	233,269,944	33.590	31.61	31.61	31.66	31.38	31.80	7,380,748	31.605	-0.15%
2021-06-15	0	33.65	33.60	33.65	33.15	33.85	6,677,265	223,612,943	33.489	31.66	31.61	31.66	31.19	31.85	7,096,663	31.510	-0.88%
2021-06-11	0	33.95	33.90	33.95	33.50	34.15	5,895,186	199,434,391	33.830	31.94	31.90	31.94	31.52	32.13	6,265,462	31.831	0.74%
2021-06-10	0	33.70	33.65	33.70	33.60	34.40	4,446,549	150,793,472	33.912	31.71	31.66	31.71	31.61	32.37	4,725,836	31.908	-0.74%
2021-06-09	0	33.95	33.95	34.00	33.75	34.25	4,206,985	143,138,559	34.024	31.94	31.94	31.99	31.76	32.23	4,471,225	32.013	0.30%
2021-06-08	0	33.85	33.85	33.90	33.45	34.00	6,331,781	213,276,573	33.684	31.85	31.85	31.90	31.47	31.99	6,729,479	31.693	0.45%
2021-06-07	0	33.70	33.70	33.75	32.80	34.10	12,644,317	424,715,032	33.589	31.71	31.71	31.76	30.86	32.08	13,438,504	31.604	-1.89%
2021-06-04	0	34.35	34.35	34.40	34.05	34.60	5,482,415	188,390,808	34.363	32.32	32.32	32.37	32.04	32.56	5,826,765	32.332	-0.58%
2021-06-03	0	34.55	34.55	34.60	34.25	35.60	5,131,316	178,107,754	34.710	32.51	32.51	32.56	32.23	33.50	5,453,613	32.659	-1.29%
2021-06-02	0	35.00	34.95	35.00	34.70	35.30	4,549,023	159,134,269	34.982	32.93	32.88	32.93	32.65	33.21	4,834,746	32.915	-0.85%
2021-06-01	0	35.30	35.30	35.35	34.20	35.45	10,210,630	355,706,279	34.837	33.21	33.21	33.26	32.18	33.35	10,851,958	32.778	2.17%
2021-05-31	0	34.55	34.50	34.55	34.35	35.10	7,402,911	255,979,413	34.578	32.51	32.46	32.51	32.32	33.03	7,867,887	32.535	-2.81%
2021-05-28	0	35.55	35.55	35.60	35.40	35.95	10,073,127	358,104,517	35.550	33.45	33.45	33.50	33.31	33.83	10,705,818	33.450	0.57%
2021-05-27	0	35.35	35.30	35.35	35.05	35.60	12,607,119	445,354,925	35.326	33.26	33.21	33.26	32.98	33.50	13,398,970	33.238	0.00%
2021-05-26	0	35.35	35.30	35.35	34.05	35.55	13,446,186	472,864,460	35.167	33.26	33.21	33.26	32.04	33.45	14,290,739	33.089	3.82%
2021-05-25	0	34.05	34.05	34.10	33.40	34.35	5,858,409	199,345,029	34.027	32.04	32.04	32.08	31.43	32.32	6,226,375	32.016	1.95%
2021-05-24	0	33.40	33.35	33.40	33.05	33.80	5,728,362	191,034,924	33.349	31.43	31.38	31.43	31.10	31.80	6,088,159	31.378	-1.18%
2021-05-21	0	33.80	33.75	33.80	33.30	34.20	13,807,729	462,409,991	33.489	31.80	31.76	31.80	31.33	32.18	14,674,990	31.510	1.65%
2021-05-20	0	33.25	33.20	33.25	32.50	33.45	15,847,849	521,846,153	32.929	31.28	31.24	31.28	30.58	31.47	16,843,250	30.983	-0.60%
2021-05-18	0	33.45	33.45	33.50	32.90	33.80	8,728,708	292,823,032	33.547	31.47	31.47	31.52	30.96	31.80	9,276,957	31.565	0.90%
2021-05-17	0	33.15	33.10	33.15	32.45	33.30	12,607,680	413,977,779	32.835	31.19	31.14	31.19	30.53	31.33	13,399,566	30.895	0.00%
2021-05-14	0	33.15	33.15	33.20	32.95	33.70	8,449,925	280,337,626	33.176	31.19	31.19	31.24	31.00	31.71	8,980,663	31.216	0.00%
2021-05-13	0	33.15	33.10	33.15	32.90	33.65	11,247,018	372,910,921	33.156	31.19	31.14	31.19	30.96	31.66	11,953,441	31.197	-2.79%
2021-05-12	0	34.10	34.05	34.10	33.05	34.30	9,043,666	304,626,310	33.684	32.08	32.04	32.08	31.10	32.27	9,611,697	31.693	-0.29%
2021-05-11	0	34.20	34.20	34.25	33.90	34.70	11,955,426	408,900,684	34.202	32.18	32.18	32.23	31.90	32.65	12,706,344	32.181	-2.15%
2021-05-10	0	34.95	34.90	34.95	34.00	35.00	9,229,144	320,150,181	34.689	32.88	32.84	32.88	31.99	32.93	9,808,825	32.639	1.16%
2021-05-07	0	34.55	34.50	34.55	34.20	35.00	9,127,165	314,900,167	34.501	32.51	32.46	32.51	32.18	32.93	9,700,441	32.462	-0.14%
2021-05-06	0	34.60	34.60	34.65	33.80	35.50	26,809,833	921,668,149	34.378	32.56	32.56	32.60	31.80	33.40	28,493,754	32.346	-2.12%
2021-05-05	0	35.35	35.30	35.35	35.05	36.70	16,861,027	598,842,481	35.516	33.26	33.21	33.26	32.98	34.53	17,920,065	33.417	-4.33%
2021-05-04	0	36.95	36.90	36.95	36.40	36.95	5,688,827	208,957,064	36.731	34.77	34.72	34.77	34.25	34.77	6,046,141	34.560	0.54%
2021-05-03	0	36.75	36.70	36.75	36.00	37.15	9,599,443	350,961,323	36.561	34.58	34.53	34.58	33.87	34.95	10,202,382	34.400	-0.41%
2021-04-30	0	36.90	36.85	36.90	36.70	37.90	9,187,048	340,194,321	37.030	34.72	34.67	34.72	34.53	35.66	9,764,085	34.841	-3.40%
2021-04-29	0	38.20	38.15	38.20	37.55	38.30	6,895,219	262,010,682	37.999	35.94	35.90	35.94	35.33	36.04	7,328,307	35.753	1.33%
2021-04-28	0	37.70	37.65	37.70	37.00	37.80	9,111,767	340,494,831	37.369	35.47	35.42	35.47	34.81	35.57	9,684,075	35.160	0.40%
2021-04-27	0	37.55	37.50	37.55	37.30	37.85	5,124,047	192,401,530	37.549	35.33	35.28	35.33	35.10	35.61	5,445,887	35.330	-0.13%
2021-04-26	0	37.60	37.60	37.65	37.05	38.05	8,277,678	312,384,561	37.738	35.38	35.38	35.42	34.86	35.80	8,797,598	35.508	1.48%
2021-04-23	0	37.05	37.00	37.05	36.70	37.60	8,569,297	318,050,612	37.115	34.86	34.81	34.86	34.53	35.38	9,107,533	34.922	-0.27%
2021-04-22	0	37.15	37.15	37.20	36.95	37.50	11,443,242	425,243,142	37.161	34.95	34.95	35.00	34.77	35.28	12,161,990	34.965	0.13%
2021-04-21	0	37.10	37.10	37.15	36.80	37.45	12,190,269	452,181,759	37.094	34.91	34.91	34.95	34.63	35.24	12,955,938	34.902	-1.72%
2021-04-20	0	37.75	37.70	37.75	36.80	37.85	16,876,798	633,122,453	37.514	35.52	35.47	35.52	34.63	35.61	17,936,827	35.297	2.17%
2021-04-19	0	36.95	36.95	37.00	36.10	37.40	11,012,631	407,716,503	37.023	34.77	34.77	34.81	33.97	35.19	11,704,332	34.835	1.79%
2021-04-16	0	36.30	36.30	36.35	36.00	36.70	7,545,773	274,541,626	36.383	34.15	34.15	34.20	33.87	34.53	8,019,722	34.233	0.14%
2021-04-15	0	36.25	36.20	36.25	35.80	36.85	7,708,003	278,489,059	36.130	34.11	34.06	34.11	33.68	34.67	8,192,141	33.995	-1.63%
2021-04-14	0	36.85	36.80	36.85	36.20	37.10	8,745,048	320,929,355	36.698	34.67	34.63	34.67	34.06	34.91	9,294,323	34.530	1.66%
2021-04-13	0	36.25	36.25	36.30	35.90	36.55	11,971,404	433,562,272	36.216	34.11	34.11	34.15	33.78	34.39	12,723,326	34.076	-0.55%
2021-04-12	0	36.45	36.40	36.45	35.90	37.10	14,252,486	517,280,918	36.294	34.30	34.25	34.30	33.78	34.91	15,147,682	34.149	-1.75%
2021-04-09	0	37.10	37.10	37.20	36.90	38.35	14,808,184	553,739,598	37.394	34.91	34.91	35.00	34.72	36.08	15,738,283	35.184	-3.13%
2021-04-08	0	38.30	38.30	38.35	38.30	39.10	17,647,677	680,374,847	38.553	36.04	36.04	36.08	36.04	36.79	18,756,125	36.275	-2.17%
2021-04-07	0	39.15	39.10	39.15	38.85	39.60	9,726,119	381,028,499	39.176	36.84	36.79	36.84	36.55	37.26	10,337,015	36.861	0.00%
2021-04-01	0	39.15	39.05	39.15	38.25	39.20	13,257,419	514,997,986	38.846	36.84	36.74	36.84	35.99	36.88	14,090,115	36.550	0.77%
2021-03-31	0	38.85	38.80	38.85	38.30	39.20	11,273,008	438,486,233	38.897	36.55	36.51	36.55	36.04	36.88	11,981,064	36.598	0.65%
2021-03-30	0	38.60	38.60	38.65	37.90	39.00	13,748,259	530,343,623	38.575	36.32	36.32	36.37	35.66	36.70	14,611,785	36.296	1.45%
2021-03-29	0	38.05	38.05	38.10	37.50	38.60	11,830,424	450,147,354	38.050	35.80	35.80	35.85	35.28	36.32	12,573,491	35.801	0.66%
2021-03-26	0	37.80	37.80	37.85	37.35	38.40	6,569,925	248,617,722	37.842	35.57	35.57	35.61	35.14	36.13	6,982,581	35.605	-0.40%
2021-03-25	0	37.95	37.95	38.05	36.55	38.15	9,111,606	342,601,917	37.601	35.71	35.71	35.80	34.39	35.90	9,683,904	35.378	2.02%
2021-03-24	0	37.20	37.10	37.20	36.55	38.05	23,159,706	859,606,949	37.116	35.00	34.91	35.00	34.39	35.80	24,614,363	34.923	-4.12%
2021-03-23	0	38.80	38.70	38.80	38.10	39.60	13,468,972	522,314,696	38.779	36.51	36.41	36.51	35.85	37.26	14,314,956	36.487	-0.77%
2021-03-22	0	39.10	39.10	39.20	38.90	40.00	7,638,559	299,691,699	39.234	36.79	36.79	36.88	36.60	37.64	8,118,336	36.915	-1.01%
2021-03-19	0	39.50	39.40	39.50	39.00	39.95	19,447,727	768,651,276	39.524	37.17	37.07	37.17	36.70	37.59	20,669,235	37.188	-1.74%
2021-03-18	0	40.20	40.15	40.20	39.50	40.45	19,447,473	779,187,886	40.066	37.82	37.78	37.82	37.17	38.06	20,668,965	37.698	2.42%
2021-03-17	0	39.25	39.25	39.30	38.25	40.55	14,792,604	585,375,461	39.572	36.93	36.93	36.98	35.99	38.15	15,721,725	37.234	0.38%
2021-03-16	0	39.10	39.05	39.10	38.25	39.25	12,425,525	483,508,370	38.913	36.79	36.74	36.79	35.99	36.93	13,205,970	36.613	1.56%
2021-03-15	0	38.50	38.45	38.50	36.90	38.55	14,031,426	534,976,066	38.127	36.22	36.18	36.22	34.72	36.27	14,912,737	35.874	3.49%
2021-03-12	0	37.20	37.20	37.25	37.10	38.30	11,418,956	426,654,420	37.364	35.00	35.00	35.05	34.91	36.04	12,136,179	35.156	-2.49%
2021-03-11	0	38.15	38.15	38.20	37.90	39.15	10,645,162	408,613,025	38.385	35.90	35.90	35.94	35.66	36.84	11,313,783	36.116	0.26%
2021-03-10	0	38.05	38.00	38.05	37.45	38.50	14,932,284	567,315,626	37.993	35.80	35.75	35.80	35.24	36.22	15,870,178	35.747	0.13%
2021-03-09	0	38.00	37.95	38.00	36.85	39.10	21,838,931	833,803,410	38.180	35.75	35.71	35.75	34.67	36.79	23,210,630	35.923	3.26%
2021-03-08	0	36.80	36.80	36.85	36.60	38.40	20,448,258	761,188,983	37.225	34.63	34.63	34.67	34.44	36.13	21,732,610	35.025	-0.81%
2021-03-05	0	37.10	37.10	37.15	36.35	37.50	22,107,927	819,913,433	37.087	34.91	34.91	34.95	34.20	35.28	23,496,522	34.895	-2.11%
2021-03-04	0	37.90	37.80	37.90	36.70	38.00	17,503,663	655,104,028	37.427	35.66	35.57	35.66	34.53	35.75	18,603,065	35.215	0.93%
2021-03-03	0	37.55	37.50	37.55	36.30	38.15	20,616,461	773,671,835	37.527	35.33	35.28	35.33	34.15	35.90	21,911,377	35.309	5.48%
2021-03-02	0	35.60	35.60	35.65	35.25	37.15	15,328,723	548,989,894	35.814	33.50	33.50	33.54	33.17	34.95	16,291,517	33.698	-2.86%
2021-03-01	0	36.65	36.65	36.70	36.15	37.25	11,015,983	404,299,183	36.701	34.48	34.48	34.53	34.01	35.05	11,707,895	34.532	0.96%
2021-02-26	0	36.30	36.25	36.30	35.80	36.80	13,416,113	486,516,283	36.264	34.15	34.11	34.15	33.68	34.63	14,258,777	34.120	-3.97%
2021-02-25	0	37.80	37.75	37.80	37.40	38.65	17,580,614	667,781,966	37.984	35.57	35.52	35.57	35.19	36.37	18,684,849	35.739	0.93%
2021-02-24	0	37.45	37.40	37.45	36.85	39.65	34,155,572	1,298,733,623	38.024	35.24	35.19	35.24	34.67	37.31	36,300,878	35.777	-2.85%
2021-02-23	0	38.55	38.50	38.55	36.00	40.00	58,932,594	2,270,079,073	38.520	36.27	36.22	36.27	33.87	37.64	62,634,140	36.243	7.53%
2021-02-22	0	35.85	35.80	35.85	34.45	36.50	16,083,660	574,973,594	35.749	33.73	33.68	33.73	32.41	34.34	17,093,872	33.636	1.13%
2021-02-19	0	35.45	35.45	35.50	35.15	36.00	16,391,369	581,802,878	35.494	33.35	33.35	33.40	33.07	33.87	17,420,908	33.397	-1.53%
2021-02-18	0	36.00	36.00	36.05	35.40	37.00	25,166,986	909,455,336	36.137	33.87	33.87	33.92	33.31	34.81	26,747,720	34.001	-0.41%
2021-02-17	0	36.15	36.10	36.15	34.45	36.35	22,828,332	818,137,093	35.839	34.01	33.97	34.01	32.41	34.20	24,262,176	33.721	4.93%
2021-02-16	0	34.45	34.40	34.45	34.00	34.50	15,261,659	523,582,181	34.307	32.41	32.37	32.41	31.99	32.46	16,220,241	32.280	1.62%
2021-02-11	0	33.90	33.90	33.95	33.55	34.15	4,997,712	169,052,912	33.826	31.90	31.90	31.94	31.57	32.13	5,311,617	31.827	-0.73%
2021-02-10	0	34.15	34.10	34.15	33.75	34.35	10,138,826	345,964,964	34.123	32.13	32.08	32.13	31.76	32.32	10,775,644	32.106	0.59%
2021-02-09	0	33.95	33.90	33.95	32.95	34.15	16,159,714	545,303,105	33.745	31.94	31.90	31.94	31.00	32.13	17,174,703	31.750	3.35%
2021-02-08	0	32.85	32.85	32.90	32.65	34.50	21,241,040	704,676,173	33.175	30.91	30.91	30.96	30.72	32.46	22,575,186	31.215	-0.61%
2021-02-05	0	33.05	32.95	33.05	31.55	33.80	40,978,514	1,356,128,599	33.094	31.10	31.00	31.10	29.69	31.80	43,552,367	31.138	4.09%
2021-02-04	0	31.75	31.70	31.75	31.25	31.95	13,632,909	431,183,972	31.628	29.87	29.83	29.87	29.40	30.06	14,489,190	29.759	0.16%
2021-02-03	0	31.70	31.65	31.70	31.40	32.00	14,517,048	458,900,173	31.611	29.83	29.78	29.83	29.54	30.11	15,428,861	29.743	-0.31%
2021-02-02	0	31.80	31.75	31.80	30.85	32.15	15,746,895	499,014,164	31.690	29.92	29.87	29.92	29.03	30.25	16,735,955	29.817	3.08%
2021-02-01	0	30.85	30.80	30.85	30.55	31.50	13,115,553	405,571,539	30.923	29.03	28.98	29.03	28.74	29.64	13,939,339	29.095	0.00%
2021-01-29	0	30.85	30.80	30.85	30.45	31.30	15,880,608	489,929,452	30.851	29.03	28.98	29.03	28.65	29.45	16,878,066	29.028	-1.12%
2021-01-28	0	31.20	31.10	31.20	30.60	31.45	23,683,244	736,536,223	31.099	29.36	29.26	29.36	28.79	29.59	25,170,784	29.262	0.32%
2021-01-27	0	31.10	31.10	31.25	30.55	31.35	16,086,717	498,797,139	31.007	29.26	29.26	29.40	28.74	29.50	17,097,121	29.174	1.30%
2021-01-26	0	30.70	30.70	30.75	30.25	31.05	12,572,366	386,048,232	30.706	28.89	28.89	28.93	28.46	29.22	13,362,034	28.891	0.99%
2021-01-25	0	30.40	30.35	30.40	29.80	31.05	12,820,419	389,756,230	30.401	28.60	28.56	28.60	28.04	29.22	13,625,667	28.605	-0.82%
2021-01-22	0	30.65	30.55	30.65	30.20	31.15	15,396,950	471,843,147	30.645	28.84	28.74	28.84	28.42	29.31	16,364,030	28.834	-2.08%
2021-01-21	0	31.30	31.30	31.35	31.05	32.00	16,931,349	530,040,146	31.305	29.45	29.45	29.50	29.22	30.11	17,994,804	29.455	-1.11%
2021-01-20	0	31.65	31.60	31.65	31.00	32.30	15,475,578	490,129,760	31.671	29.78	29.73	29.78	29.17	30.39	16,447,596	29.799	2.43%
2021-01-19	0	30.90	30.90	31.00	30.20	31.35	24,896,632	769,802,632	30.920	29.07	29.07	29.17	28.42	29.50	26,460,385	29.093	0.82%
2021-01-18	0	30.65	30.65	30.70	29.80	30.85	17,425,498	527,700,986	30.283	28.84	28.84	28.89	28.04	29.03	18,519,990	28.494	0.00%
2021-01-15	0	30.65	30.60	30.65	30.35	31.00	16,807,824	514,071,763	30.585	28.84	28.79	28.84	28.56	29.17	17,863,520	28.778	-1.92%
2021-01-14	0	31.25	31.25	31.30	31.05	32.15	10,038,103	314,890,578	31.370	29.40	29.40	29.45	29.22	30.25	10,668,594	29.516	-1.88%
2021-01-13	0	31.85	31.85	31.90	31.35	31.95	15,229,836	481,460,438	31.613	29.97	29.97	30.01	29.50	30.06	16,186,419	29.745	0.47%
2021-01-12	0	31.70	31.65	31.70	31.25	31.80	12,694,938	400,501,634	31.548	29.83	29.78	29.83	29.40	29.92	13,492,305	29.684	-0.94%
2021-01-11	0	32.00	31.95	32.00	31.85	33.05	16,531,138	533,756,214	32.288	30.11	30.06	30.11	29.97	31.10	17,569,456	30.380	-3.03%
2021-01-08	0	33.00	33.00	33.05	32.85	33.50	14,129,586	467,647,605	33.097	31.05	31.05	31.10	30.91	31.52	15,017,063	31.141	-1.79%
2021-01-07	0	33.60	33.60	33.75	33.30	34.00	5,173,940	173,971,264	33.625	31.61	31.61	31.76	31.33	31.99	5,498,914	31.637	-0.44%
2021-01-06	0	33.75	33.70	33.75	33.45	34.25	4,913,505	165,805,347	33.745	31.76	31.71	31.76	31.47	32.23	5,222,121	31.751	-1.32%
2021-01-05	0	34.20	34.15	34.20	33.45	34.20	8,106,847	274,455,342	33.855	32.18	32.13	32.18	31.47	32.18	8,616,037	31.854	0.74%
2021-01-04	0	33.95	33.95	34.00	33.60	34.40	6,559,638	222,617,586	33.937	31.94	31.94	31.99	31.61	32.37	6,971,648	31.932	-0.29%
2020-12-31	0	34.05	34.05	34.15	33.65	34.50	4,103,851	140,248,107	34.175	32.04	32.04	32.13	31.66	32.46	4,361,613	32.155	-0.44%
2020-12-30	0	34.20	34.20	34.25	33.45	34.35	5,380,390	183,420,784	34.091	32.18	32.18	32.23	31.47	32.32	5,718,331	32.076	2.40%
2020-12-29	0	33.40	33.40	33.45	33.00	33.60	3,894,536	129,877,062	33.349	31.43	31.43	31.47	31.05	31.61	4,139,151	31.378	-0.15%
2020-12-28	0	33.45	33.40	33.45	33.10	34.00	4,857,101	162,244,869	33.404	31.47	31.43	31.47	31.14	31.99	5,162,175	31.430	-0.59%
2020-12-24	0	33.65	33.60	33.65	32.80	33.90	4,293,001	144,366,841	33.628	31.66	31.61	31.66	30.86	31.90	4,562,644	31.641	1.82%
2020-12-23	0	33.05	33.00	33.05	32.60	33.55	5,509,914	181,554,930	32.951	31.10	31.05	31.10	30.67	31.57	5,855,991	31.003	-0.75%
2020-12-22	0	33.30	33.25	33.30	33.05	33.95	8,585,673	286,888,123	33.415	31.33	31.28	31.33	31.10	31.94	9,124,938	31.440	-3.48%
2020-12-21	0	34.50	34.45	34.50	34.20	34.70	8,364,587	288,705,199	34.515	32.46	32.41	32.46	32.18	32.65	8,889,965	32.475	-0.14%
2020-12-18	0	34.55	34.55	34.60	34.20	34.75	11,585,782	400,181,192	34.541	32.51	32.51	32.56	32.18	32.70	12,313,483	32.499	-0.29%
2020-12-17	0	34.65	34.60	34.65	34.30	34.85	10,356,914	358,093,888	34.575	32.60	32.56	32.60	32.27	32.79	11,007,430	32.532	0.43%
2020-12-16	0	34.50	34.40	34.50	34.15	34.70	12,168,582	418,686,764	34.407	32.46	32.37	32.46	32.13	32.65	12,932,889	32.374	1.32%
2020-12-15	0	34.05	34.00	34.05	33.60	34.50	16,435,194	558,346,432	33.973	32.04	31.99	32.04	31.61	32.46	17,467,486	31.965	-1.16%
2020-12-14	0	34.45	34.45	34.65	34.20	35.00	9,318,620	321,540,843	34.505	32.41	32.41	32.60	32.18	32.93	9,903,921	32.466	0.15%
2020-12-11	0	34.40	34.40	34.45	33.90	34.65	14,003,835	479,813,271	34.263	32.37	32.37	32.41	31.90	32.60	14,883,413	32.238	-0.29%
2020-12-10	0	34.50	34.45	34.50	34.00	34.70	7,419,079	255,916,369	34.494	32.46	32.41	32.46	31.99	32.65	7,885,070	32.456	-0.29%
2020-12-09	0	34.60	34.50	34.60	33.90	34.80	14,376,728	495,625,593	34.474	32.56	32.46	32.56	31.90	32.74	15,279,728	32.437	1.02%
2020-12-08	0	34.25	34.20	34.25	33.90	34.70	6,681,465	228,599,340	34.214	32.23	32.18	32.23	31.90	32.65	7,101,127	32.192	-1.30%
2020-12-07	0	34.70	34.65	34.70	34.25	35.00	12,133,228	420,857,273	34.686	32.65	32.60	32.65	32.23	32.93	12,895,314	32.636	0.00%
2020-12-04	0	34.70	34.65	34.70	34.20	34.80	21,263,169	735,406,100	34.586	32.65	32.60	32.65	32.18	32.74	22,598,705	32.542	2.06%
2020-12-03	0	34.00	33.95	34.00	33.35	34.40	15,840,585	538,969,111	34.025	31.99	31.94	31.99	31.38	32.37	16,835,529	32.014	1.64%
2020-12-02	0	33.45	33.40	33.45	31.95	33.50	16,140,138	529,443,768	32.803	31.47	31.43	31.47	30.06	31.52	17,153,897	30.864	2.61%
2020-12-01	0	32.60	32.55	32.60	32.25	33.45	12,362,943	402,482,753	32.556	30.67	30.63	30.67	30.34	31.47	13,139,457	30.632	2.52%
2020-11-30	0	31.80	31.80	32.05	31.80	32.90	16,482,529	527,859,745	32.025	29.92	29.92	30.16	29.92	30.96	17,517,794	30.133	-3.93%
2020-11-27	0	33.10	33.10	33.15	32.85	33.50	6,469,827	213,973,194	33.072	31.14	31.14	31.19	30.91	31.52	6,876,196	31.118	-0.30%
2020-11-26	0	33.20	33.20	33.25	32.85	33.60	7,385,363	244,541,213	33.112	31.24	31.24	31.28	30.91	31.61	7,849,236	31.155	-0.90%
2020-11-25	0	33.50	33.45	33.50	33.20	34.00	9,374,388	314,071,641	33.503	31.52	31.47	31.52	31.24	31.99	9,963,192	31.523	0.75%
2020-11-24	0	33.25	33.25	33.30	32.70	33.55	11,970,137	398,264,445	33.272	31.28	31.28	31.33	30.77	31.57	12,721,979	31.305	0.91%
2020-11-23	0	32.95	32.90	32.95	32.25	34.15	23,240,489	767,015,517	33.003	31.00	30.96	31.00	30.34	32.13	24,700,220	31.053	-3.65%
2020-11-20	0	34.20	34.15	34.20	33.80	34.35	18,428,806	627,832,497	34.068	32.18	32.13	32.18	31.80	32.32	19,586,316	32.055	0.44%
2020-11-19	0	34.05	34.00	34.05	33.55	34.20	34,001,432	1,152,164,950	33.886	32.04	31.99	32.04	31.57	32.18	36,137,056	31.883	0.00%
2020-11-18	0	34.05	34.00	34.05	33.65	34.40	11,701,833	397,553,343	33.974	32.04	31.99	32.04	31.66	32.37	12,436,823	31.966	-0.15%
2020-11-17	0	34.10	34.10	34.15	33.45	34.25	11,752,191	398,256,933	33.888	32.08	32.08	32.13	31.47	32.23	12,490,344	31.885	0.29%
2020-11-16	0	34.00	34.00	34.05	33.30	34.80	27,260,490	924,337,701	33.908	31.99	31.99	32.04	31.33	32.74	28,972,717	31.904	3.50%
2020-11-13	0	32.85	32.80	32.85	31.85	33.10	23,772,724	771,252,820	32.443	30.91	30.86	30.91	29.97	31.14	25,265,885	30.525	0.61%
2020-11-12	0	32.65	32.60	32.65	32.50	33.20	24,864,361	815,271,056	32.789	30.72	30.67	30.72	30.58	31.24	26,426,087	30.851	-2.10%
2020-11-11	0	33.35	33.35	33.40	32.20	33.95	45,202,546	1,506,404,138	33.326	31.38	31.38	31.43	30.30	31.94	48,041,710	31.356	2.30%
2020-11-10	0	32.60	32.60	32.65	32.00	33.45	51,207,998	1,669,113,600	32.595	30.67	30.67	30.72	30.11	31.47	54,424,363	30.669	6.89%
2020-11-09	0	30.50	30.50	30.55	29.80	31.10	21,216,522	650,405,242	30.656	28.70	28.70	28.74	28.04	29.26	22,549,128	28.844	3.39%
2020-11-06	0	29.50	29.45	29.50	29.30	30.40	14,095,589	419,931,319	29.792	27.76	27.71	27.76	27.57	28.60	14,980,930	28.031	0.34%
2020-11-05	0	29.40	29.40	29.50	28.85	29.60	12,332,190	361,718,311	29.331	27.66	27.66	27.76	27.15	27.85	13,106,773	27.598	2.98%
2020-11-04	0	28.55	28.55	28.60	28.05	29.20	10,321,050	297,034,422	28.779	26.86	26.86	26.91	26.39	27.47	10,969,313	27.079	0.35%
2020-11-03	0	28.45	28.45	28.50	27.50	28.65	15,368,006	433,057,528	28.179	26.77	26.77	26.82	25.87	26.96	16,333,268	26.514	3.08%
2020-11-02	0	27.60	27.55	27.60	27.05	27.80	11,340,953	312,311,299	27.538	25.97	25.92	25.97	25.45	26.16	12,053,276	25.911	1.66%
2020-10-30	0	27.15	27.10	27.15	27.00	27.95	17,893,327	489,637,613	27.364	25.55	25.50	25.55	25.40	26.30	19,017,204	25.747	-2.69%
2020-10-29	0	27.90	27.90	27.95	27.45	28.20	16,047,680	447,374,856	27.878	26.25	26.25	26.30	25.83	26.53	17,055,632	26.230	-2.28%
2020-10-28	0	28.55	28.55	28.60	28.40	28.95	9,515,975	273,180,562	28.708	26.86	26.86	26.91	26.72	27.24	10,113,672	27.011	-1.04%
2020-10-27	0	28.85	28.80	28.85	28.10	29.30	18,998,754	547,228,424	28.803	27.15	27.10	27.15	26.44	27.57	20,192,062	27.101	-1.70%
2020-10-23	0	29.35	29.35	29.40	29.15	29.50	12,339,815	361,771,713	29.317	27.62	27.62	27.66	27.43	27.76	13,114,877	27.585	0.00%
2020-10-22	0	29.35	29.35	29.40	28.00	29.70	29,029,640	844,866,454	29.104	27.62	27.62	27.66	26.35	27.94	30,852,987	27.384	5.20%
2020-10-21	0	27.90	27.90	27.95	27.65	28.20	13,126,028	366,872,267	27.950	26.25	26.25	26.30	26.02	26.53	13,950,472	26.298	0.00%
2020-10-20	0	27.90	27.85	27.90	27.55	27.95	8,400,986	233,548,098	27.800	26.25	26.20	26.25	25.92	26.30	8,928,650	26.157	0.90%
2020-10-19	0	27.65	27.65	27.70	27.45	27.85	13,946,899	385,294,970	27.626	26.02	26.02	26.06	25.83	26.20	14,822,901	25.993	1.28%
2020-10-16	0	27.30	27.30	27.35	26.90	27.50	10,339,059	282,060,158	27.281	25.69	25.69	25.73	25.31	25.87	10,988,453	25.669	1.11%
2020-10-15	0	27.00	27.00	27.05	26.50	27.35	21,251,000	571,799,863	26.907	25.40	25.40	25.45	24.93	25.73	22,585,772	25.317	-1.28%
2020-10-14	0	27.35	27.35	27.40	27.30	28.50	30,002,618	831,548,601	27.716	25.73	25.73	25.78	25.69	26.82	31,887,077	26.078	-3.53%
2020-10-12	0	28.35	28.30	28.35	27.75	28.45	23,585,403	663,161,351	28.117	26.67	26.63	26.67	26.11	26.77	25,066,798	26.456	0.00%
2020-10-09	0	28.35	28.35	28.40	28.20	28.95	22,607,718	645,749,004	28.563	26.67	26.67	26.72	26.53	27.24	24,027,705	26.875	-2.24%
2020-10-08	0	29.00	29.00	29.05	28.55	29.65	13,017,750	377,113,035	28.969	27.29	27.29	27.33	26.86	27.90	13,835,393	27.257	-2.85%
2020-10-07	0	29.85	29.85	29.90	29.65	30.20	10,896,979	326,246,702	29.939	28.09	28.09	28.13	27.90	28.42	11,581,416	28.170	-0.50%
2020-10-06	0	30.00	29.95	30.00	29.50	30.25	5,465,990	163,764,331	29.961	28.23	28.18	28.23	27.76	28.46	5,809,308	28.190	1.35%
2020-10-05	0	29.60	29.55	29.60	29.55	30.60	8,607,250	257,055,778	29.865	27.85	27.80	27.85	27.80	28.79	9,147,870	28.100	-0.84%
2020-09-30	0	29.85	29.85	29.90	29.70	30.35	10,148,940	304,409,393	29.994	28.09	28.09	28.13	27.94	28.56	10,786,393	28.222	-0.50%
2020-09-29	0	30.00	30.00	30.05	29.85	30.25	10,194,242	306,148,371	30.031	28.23	28.23	28.27	28.09	28.46	10,834,541	28.257	-0.17%
2020-09-28	0	30.05	30.00	30.05	29.55	30.35	9,214,636	276,333,983	29.989	28.27	28.23	28.27	27.80	28.56	9,793,406	28.216	0.33%
2020-09-25	0	29.95	29.90	29.95	29.65	30.80	12,183,090	365,641,879	30.012	28.18	28.13	28.18	27.90	28.98	12,948,308	28.239	-1.16%
2020-09-24	0	30.30	30.30	30.35	30.00	30.80	11,990,902	363,070,932	30.279	28.51	28.51	28.56	28.23	28.98	12,744,048	28.489	-1.94%
2020-09-23	0	30.90	30.85	30.90	30.50	31.05	8,549,018	263,253,083	30.793	29.07	29.03	29.07	28.70	29.22	9,085,980	28.974	0.49%
2020-09-22	0	30.75	30.75	30.80	30.35	31.00	16,808,851	513,752,627	30.564	28.93	28.93	28.98	28.56	29.17	17,864,612	28.758	-2.54%
2020-09-21	0	31.55	31.50	31.55	31.30	33.10	17,582,901	560,668,468	31.887	29.69	29.64	29.69	29.45	31.14	18,687,280	30.003	-4.83%
2020-09-18	0	33.15	33.10	33.15	33.00	33.35	15,147,239	501,645,933	33.118	31.19	31.14	31.19	31.05	31.38	16,098,634	31.161	-0.30%
2020-09-17	0	33.25	33.25	33.30	33.20	34.10	20,068,011	671,403,147	33.456	31.28	31.28	31.33	31.24	32.08	21,328,479	31.479	-3.06%
2020-09-16	0	34.30	34.25	34.30	34.10	34.95	8,481,367	291,725,324	34.396	32.27	32.23	32.27	32.08	32.88	9,014,080	32.363	-0.87%
2020-09-15	0	34.60	34.60	34.65	33.80	34.90	13,712,290	474,668,409	34.616	32.56	32.56	32.60	31.80	32.84	14,573,557	32.571	2.82%
2020-09-14	0	33.65	33.65	33.70	33.15	34.00	10,085,105	338,793,030	33.593	31.66	31.66	31.71	31.19	31.99	10,718,549	31.608	-0.30%
2020-09-11	0	33.75	33.70	33.75	32.60	33.90	13,483,568	449,415,485	33.331	31.76	31.71	31.76	30.67	31.90	14,330,469	31.361	4.49%
2020-09-10	0	32.30	32.30	32.40	32.15	32.95	13,627,240	444,227,617	32.599	30.39	30.39	30.49	30.25	31.00	14,483,165	30.672	-1.07%
2020-09-09	0	32.65	32.60	32.65	31.80	32.70	9,857,411	318,934,435	32.355	30.72	30.67	30.72	29.92	30.77	10,476,553	30.443	0.46%
2020-09-08	0	32.50	32.50	32.55	32.25	33.75	11,302,036	370,023,835	32.740	30.58	30.58	30.63	30.34	31.76	12,011,915	30.805	-2.26%
2020-09-07	0	33.25	33.20	33.25	33.20	34.15	8,156,748	272,741,261	33.437	31.28	31.24	31.28	31.24	32.13	8,669,072	31.461	-0.75%
2020-09-04	0	33.50	33.50	33.60	33.00	33.80	20,821,396	696,061,245	33.430	31.52	31.52	31.61	31.05	31.80	22,129,184	31.454	-2.33%
2020-09-03	0	34.30	34.15	34.30	33.25	34.65	15,722,119	535,963,409	34.090	32.27	32.13	32.27	31.28	32.60	16,709,623	32.075	2.08%
2020-09-02	0	33.60	33.55	33.60	33.35	34.30	15,582,662	523,086,463	33.568	31.61	31.57	31.61	31.38	32.27	16,561,406	31.585	-2.47%
2020-09-01	0	34.45	34.45	34.50	33.20	34.90	11,007,113	378,502,946	34.387	32.41	32.41	32.46	31.24	32.84	11,698,468	32.355	0.73%
2020-08-31	0	34.20	34.20	34.25	34.10	35.55	17,245,159	597,681,339	34.658	32.18	32.18	32.23	32.08	33.45	18,328,324	32.610	0.74%
2020-08-28	0	33.95	33.90	33.95	33.10	35.00	24,237,839	832,192,624	34.334	31.94	31.90	31.94	31.14	32.93	25,760,213	32.305	1.95%
2020-08-27	0	33.30	33.25	33.30	33.00	34.30	14,260,180	475,194,429	33.323	31.33	31.28	31.33	31.05	32.27	15,155,859	31.354	-1.62%
2020-08-26	0	33.85	33.85	33.95	33.75	34.55	11,229,043	381,905,274	34.010	31.85	31.85	31.94	31.76	32.51	11,934,337	32.001	-1.46%
2020-08-25	0	34.35	34.35	34.40	33.40	35.15	27,696,489	953,375,837	34.422	32.32	32.32	32.37	31.43	33.07	29,436,101	32.388	2.23%
2020-08-24	0	33.60	33.55	33.60	33.35	34.40	13,476,422	454,315,749	33.712	31.61	31.57	31.61	31.38	32.37	14,322,874	31.720	-1.75%
2020-08-21	0	34.20	34.15	34.20	32.00	34.40	31,732,129	1,066,511,426	33.610	32.18	32.13	32.18	30.11	32.37	33,725,218	31.624	6.54%
2020-08-20	0	32.10	32.10	32.15	31.50	32.20	14,496,018	463,040,272	31.943	30.20	30.20	30.25	29.64	30.30	15,406,510	30.055	-0.16%
2020-08-19	0	32.15	32.15	32.20	32.15	32.75	6,854,858	221,542,240	32.319	30.25	30.25	30.30	30.25	30.81	7,285,410	30.409	-0.46%
2020-08-18	0	32.30	32.30	32.35	32.25	32.75	11,499,484	373,049,866	32.441	30.39	30.39	30.44	30.34	30.81	12,221,765	30.523	-1.37%
2020-08-17	0	32.75	32.75	32.80	32.55	33.20	12,919,752	424,244,840	32.837	30.81	30.81	30.86	30.63	31.24	13,731,239	30.896	-0.46%
2020-08-14	0	32.90	32.85	32.90	32.30	33.15	11,999,725	395,048,986	32.922	30.96	30.91	30.96	30.39	31.19	12,753,426	30.976	0.77%
2020-08-13	0	32.65	32.60	32.65	32.05	33.50	14,665,472	480,486,368	32.763	30.72	30.67	30.72	30.16	31.52	15,586,608	30.827	-2.10%
2020-08-12	0	33.35	33.35	33.40	32.45	34.25	44,788,006	1,493,477,465	33.345	31.38	31.38	31.43	30.53	32.23	47,601,133	31.375	1.21%
2020-08-11	0	32.95	32.90	32.95	31.30	33.00	56,841,654	1,824,894,030	32.105	31.00	30.96	31.00	29.45	31.05	60,411,868	30.208	9.83%
2020-08-10	0	30.00	29.95	30.00	29.40	30.80	28,490,914	855,517,047	30.028	28.23	28.18	28.23	27.66	28.98	30,280,423	28.253	1.69%
2020-08-07	0	29.50	29.45	29.50	29.25	30.45	19,722,874	586,831,531	29.754	27.76	27.71	27.76	27.52	28.65	20,961,664	27.995	-0.17%
2020-08-06	0	29.55	29.55	29.60	29.20	29.95	11,951,339	352,801,321	29.520	27.80	27.80	27.85	27.47	28.18	12,702,001	27.775	-0.67%
2020-08-05	0	29.75	29.75	29.80	29.55	30.35	20,656,442	616,110,647	29.827	27.99	27.99	28.04	27.80	28.56	21,953,870	28.064	-1.16%
2020-08-04	0	30.10	30.10	30.15	29.75	30.30	11,106,671	334,414,447	30.109	28.32	28.32	28.37	27.99	28.51	11,804,279	28.330	1.35%
2020-08-03	0	29.70	29.70	29.75	29.10	29.95	13,210,146	389,021,372	29.449	27.94	27.94	27.99	27.38	28.18	14,039,873	27.708	-1.00%
2020-07-31	0	30.00	29.95	30.00	29.60	30.25	7,470,751	223,990,365	29.982	28.23	28.18	28.23	27.85	28.46	7,939,988	28.210	1.01%
2020-07-30	0	29.70	29.65	29.70	29.35	30.45	15,410,058	460,714,901	29.897	27.94	27.90	27.94	27.62	28.65	16,377,961	28.130	1.54%
2020-07-29	0	29.25	29.25	29.30	28.85	29.55	11,572,397	337,789,398	29.189	27.52	27.52	27.57	27.15	27.80	12,299,257	27.464	0.69%
2020-07-28	0	29.05	29.05	29.10	28.90	29.50	9,507,964	276,572,145	29.088	27.33	27.33	27.38	27.19	27.76	10,105,158	27.369	-0.17%
2020-07-27	0	29.10	29.10	29.15	28.95	29.85	9,444,478	275,901,433	29.213	27.38	27.38	27.43	27.24	28.09	10,037,684	27.487	-0.51%
2020-07-24	0	29.25	29.25	29.30	29.10	30.20	23,846,390	702,238,825	29.448	27.52	27.52	27.57	27.38	28.42	25,344,178	27.708	-4.10%
2020-07-23	0	30.50	30.45	30.50	30.10	30.80	10,713,927	325,827,367	30.412	28.70	28.65	28.70	28.32	28.98	11,386,867	28.614	0.16%
2020-07-22	0	30.45	30.45	30.50	30.35	31.25	12,569,961	387,952,436	30.863	28.65	28.65	28.70	28.56	29.40	13,359,478	29.039	-1.77%
2020-07-21	0	31.00	31.00	31.05	30.90	31.55	7,360,926	229,215,125	31.139	29.17	29.17	29.22	29.07	29.69	7,823,264	29.299	0.00%
2020-07-20	0	31.00	31.00	31.05	30.65	32.00	11,534,539	358,381,533	31.070	29.17	29.17	29.22	28.84	30.11	12,259,021	29.234	-2.52%
2020-07-17	0	31.80	31.80	31.85	31.40	32.10	10,388,573	330,488,542	31.813	29.92	29.92	29.97	29.54	30.20	11,041,077	29.933	0.63%
2020-07-16	0	31.60	31.60	31.65	31.40	32.40	12,509,825	396,538,892	31.698	29.73	29.73	29.78	29.54	30.49	13,295,565	29.825	-0.32%
2020-07-15	0	31.70	31.65	31.70	31.40	32.70	17,142,456	544,895,914	31.786	29.83	29.78	29.83	29.54	30.77	18,219,171	29.908	-2.01%
2020-07-14	0	32.35	32.30	32.35	31.95	33.55	38,880,526	1,267,458,427	32.599	30.44	30.39	30.44	30.06	31.57	41,322,605	30.672	5.03%
2020-07-13	0	30.80	30.80	30.85	30.55	31.35	18,048,289	559,099,327	30.978	28.98	28.98	29.03	28.74	29.50	19,181,899	29.147	1.65%
2020-07-10	0	30.30	30.30	30.35	30.00	30.40	14,626,320	441,770,786	30.204	28.51	28.51	28.56	28.23	28.60	15,544,997	28.419	-0.49%
2020-07-09	0	30.45	30.45	30.60	30.10	30.75	20,023,943	609,652,127	30.446	28.65	28.65	28.79	28.32	28.93	21,281,643	28.647	-1.14%
2020-07-08	0	30.80	30.75	30.80	30.60	31.15	12,701,642	391,438,987	30.818	28.98	28.93	28.98	28.79	29.31	13,499,430	28.997	-0.96%
2020-07-07	0	31.10	31.10	31.15	31.10	32.70	20,639,307	653,037,243	31.640	29.26	29.26	29.31	29.26	30.77	21,935,658	29.771	-4.16%
2020-07-06	0	32.45	32.45	32.50	31.95	32.70	20,841,972	674,937,515	32.384	30.53	30.53	30.58	30.06	30.77	22,151,053	30.470	2.37%
2020-07-03	0	31.70	31.65	31.70	30.75	31.95	14,968,778	472,546,517	31.569	29.83	29.78	29.83	28.93	30.06	15,908,964	29.703	3.43%
2020-07-02	0	30.65	30.65	30.70	30.30	30.95	20,471,490	626,371,325	30.597	28.84	28.84	28.89	28.51	29.12	21,757,301	28.789	0.82%
2020-06-30	0	30.40	30.40	30.45	30.25	30.95	12,122,852	370,314,671	30.547	28.60	28.60	28.65	28.46	29.12	12,884,286	28.742	0.66%
2020-06-29	0	30.20	30.15	30.20	29.90	31.05	19,862,065	599,370,495	30.177	28.42	28.37	28.42	28.13	29.22	21,109,598	28.393	-2.58%
2020-06-26	0	31.00	31.00	31.05	30.80	31.50	19,373,508	604,118,807	31.183	29.17	29.17	29.22	28.98	29.64	20,590,355	29.340	-1.12%
2020-06-24	0	31.35	31.35	31.40	30.85	31.90	13,227,283	415,520,359	31.414	29.50	29.50	29.54	29.03	30.01	14,058,086	29.557	1.13%
2020-06-23	0	31.00	31.00	31.15	30.20	31.30	16,442,952	508,728,230	30.939	29.17	29.17	29.31	28.42	29.45	17,475,731	29.111	0.00%
2020-06-22	0	31.00	30.95	31.00	30.80	31.65	16,802,146	522,008,216	31.068	29.17	29.12	29.17	28.98	29.78	17,857,486	29.232	-2.97%
2020-06-19	0	31.95	31.95	32.05	31.50	32.40	13,829,695	442,474,992	31.995	30.06	30.06	30.16	29.64	30.49	14,698,336	30.104	0.63%
2020-06-18	0	31.75	31.70	31.75	31.15	31.90	10,344,224	327,649,130	31.675	29.87	29.83	29.87	29.31	30.01	10,993,943	29.803	0.00%
2020-06-17	0	31.75	31.75	31.80	31.25	31.95	7,494,979	236,932,414	31.612	29.87	29.87	29.92	29.40	30.06	7,965,737	29.744	-0.16%
2020-06-16	0	31.80	31.80	31.85	31.80	32.50	9,994,549	320,211,087	32.039	29.92	29.92	29.97	29.92	30.58	10,622,305	30.145	2.09%
2020-06-15	0	31.15	31.15	31.20	30.85	32.50	21,476,439	676,579,089	31.503	29.31	29.31	29.36	29.03	30.58	22,825,370	29.642	-4.30%
2020-06-12	0	32.55	32.50	32.55	31.15	32.60	17,866,753	574,674,479	32.164	30.63	30.58	30.63	29.31	30.67	18,988,961	30.264	-0.76%
2020-06-11	0	32.80	32.75	32.80	32.60	33.95	23,888,932	792,003,906	33.154	30.86	30.81	30.86	30.67	31.94	25,389,392	31.194	-4.23%
2020-06-10	0	34.25	34.20	34.25	33.55	34.60	18,713,748	639,157,328	34.154	32.23	32.18	32.23	31.57	32.56	19,889,155	32.136	0.44%
2020-06-09	0	34.10	34.10	34.15	33.30	34.85	49,056,837	1,686,353,329	34.376	32.08	32.08	32.13	31.33	32.79	52,138,088	32.344	3.49%
2020-06-08	0	32.95	32.80	32.95	32.70	33.55	23,725,393	783,509,073	33.024	31.00	30.86	31.00	30.77	31.57	25,215,581	31.072	0.00%
2020-06-05	0	32.95	32.90	32.95	32.10	33.00	29,990,565	977,563,508	32.596	31.00	30.96	31.00	30.20	31.05	31,874,267	30.669	2.01%
2020-06-04	0	32.30	32.30	32.35	31.40	32.50	35,232,848	1,130,984,988	32.100	30.39	30.39	30.44	29.54	30.58	37,445,817	30.203	4.87%
2020-06-03	0	30.80	30.80	30.85	30.60	31.20	19,040,772	587,808,742	30.871	28.98	28.98	29.03	28.79	29.36	20,236,720	29.047	-0.16%
2020-06-02	0	30.85	30.80	30.85	30.45	30.90	14,919,387	457,290,011	30.651	29.03	28.98	29.03	28.65	29.07	15,856,471	28.839	0.82%
2020-06-01	0	30.60	30.60	30.65	30.55	31.00	19,262,815	592,380,782	30.753	28.79	28.79	28.84	28.74	29.17	20,472,709	28.935	1.49%
2020-05-29	0	30.15	30.05	30.15	29.40	30.40	18,778,092	563,876,205	30.028	28.37	28.27	28.37	27.66	28.60	19,957,541	28.254	-1.31%
2020-05-28	0	30.55	30.40	30.55	29.60	30.85	19,876,191	601,585,491	30.267	28.74	28.60	28.74	27.85	29.03	21,124,611	28.478	-0.81%
2020-05-27	0	30.80	30.75	30.80	30.25	31.20	31,057,099	956,966,250	30.813	28.98	28.93	28.98	28.46	29.36	33,007,790	28.992	2.16%
2020-05-26	0	30.15	30.15	30.20	29.35	30.50	14,588,186	437,652,599	30.000	28.37	28.37	28.42	27.62	28.70	15,504,467	28.228	3.97%
2020-05-25	0	29.00	29.00	29.05	28.35	29.25	11,469,781	331,627,294	28.913	27.29	27.29	27.33	26.67	27.52	12,190,196	27.204	0.17%
2020-05-22	0	28.95	28.90	28.95	28.25	29.85	37,981,963	1,097,598,405	28.898	27.24	27.19	27.24	26.58	28.09	40,367,603	27.190	-5.55%
2020-05-21	0	30.65	30.65	30.70	30.50	31.55	12,246,152	376,779,575	30.767	28.84	28.84	28.89	28.70	29.69	13,015,331	28.949	-2.08%
2020-05-20	0	31.30	31.25	31.30	31.00	31.70	16,479,189	516,077,057	31.317	29.45	29.40	29.45	29.17	29.83	17,514,244	29.466	0.81%
2020-05-19	0	31.05	31.00	31.05	30.95	31.50	19,791,324	616,307,544	31.140	29.22	29.17	29.22	29.12	29.64	21,034,414	29.300	2.48%
2020-05-18	0	30.30	30.25	30.30	29.50	30.35	10,180,701	306,271,453	30.084	28.51	28.46	28.51	27.76	28.56	10,820,149	28.306	1.51%
2020-05-15	0	29.85	29.80	29.85	29.25	30.30	20,620,123	613,434,149	29.749	28.09	28.04	28.09	27.52	28.51	21,915,269	27.991	-1.00%
2020-05-14	0	30.15	30.10	30.15	30.05	30.85	27,319,402	825,766,550	30.226	28.37	28.32	28.37	28.27	29.03	29,035,329	28.440	-2.58%
2020-05-13	0	30.95	30.90	30.95	30.30	31.40	20,284,508	625,837,640	30.853	29.12	29.07	29.12	28.51	29.54	21,558,574	29.030	-2.06%
2020-05-12	0	31.60	31.55	31.60	31.35	32.00	21,280,519	673,824,462	31.664	29.73	29.69	29.73	29.50	30.11	22,617,145	29.793	-1.71%
2020-05-11	0	32.15	32.15	32.20	31.30	32.50	34,497,836	1,108,270,826	32.126	30.25	30.25	30.30	29.45	30.58	36,664,639	30.227	3.38%
2020-05-08	0	31.10	31.05	31.10	30.10	31.25	29,636,970	909,840,425	30.700	29.26	29.22	29.26	28.32	29.40	31,498,463	28.885	1.30%
2020-05-07	0	30.70	30.65	30.70	30.60	31.60	13,621,827	420,417,492	30.864	28.89	28.84	28.89	28.79	29.73	14,477,412	29.040	-1.92%
2020-05-06	0	31.30	31.25	31.30	30.45	31.65	17,929,077	560,334,563	31.253	29.45	29.40	29.45	28.65	29.78	19,055,199	29.406	1.29%
2020-05-05	0	30.90	30.90	30.95	30.50	31.00	10,190,881	313,443,423	30.757	29.07	29.07	29.12	28.70	29.17	10,830,968	28.940	1.64%
2020-05-04	0	30.40	30.35	30.40	30.00	30.75	29,848,360	905,933,771	30.351	28.60	28.56	28.60	28.23	28.93	31,723,130	28.558	-4.70%
2020-04-29	0	31.90	31.85	31.90	31.70	32.90	16,398,149	524,269,082	31.971	30.01	29.97	30.01	29.83	30.96	17,428,114	30.082	-1.24%
2020-04-28	0	32.30	32.25	32.30	31.65	32.35	17,625,269	564,940,555	32.053	30.39	30.34	30.39	29.78	30.44	18,732,309	30.159	1.73%
2020-04-27	0	31.75	31.70	31.75	31.05	31.80	13,218,111	417,349,012	31.574	29.87	29.83	29.87	29.22	29.92	14,048,338	29.708	2.58%
2020-04-24	0	30.95	30.95	31.00	30.90	31.80	12,964,991	404,203,287	31.177	29.12	29.12	29.17	29.07	29.92	13,779,320	29.334	-1.90%
2020-04-23	0	31.55	31.50	31.55	30.95	31.90	18,055,343	569,233,996	31.527	29.69	29.64	29.69	29.12	30.01	19,189,396	29.664	2.77%
2020-04-22	0	30.70	30.65	30.70	29.40	30.90	15,387,013	465,022,931	30.222	28.89	28.84	28.89	27.66	29.07	16,353,469	28.436	1.99%
2020-04-21	0	30.10	30.10	30.15	29.95	31.30	24,370,647	738,874,037	30.318	28.32	28.32	28.37	28.18	29.45	25,901,363	28.526	-5.20%
2020-04-20	0	31.75	31.70	31.75	31.25	32.40	21,739,207	688,956,702	31.692	29.87	29.83	29.87	29.40	30.49	23,104,643	29.819	-0.31%
2020-04-17	0	31.85	31.80	31.85	31.75	33.35	41,502,098	1,348,898,918	32.502	29.97	29.92	29.97	29.87	31.38	44,108,838	30.581	4.77%
2020-04-16	0	30.40	30.40	30.45	29.80	30.70	11,891,317	360,463,178	30.313	28.60	28.60	28.65	28.04	28.89	12,638,209	28.522	1.33%
2020-04-15	0	30.00	30.00	30.05	30.00	31.20	17,100,622	522,242,623	30.539	28.23	28.23	28.27	28.23	29.36	18,174,709	28.735	-0.66%
2020-04-14	0	30.20	30.15	30.20	29.45	30.70	17,688,745	533,153,501	30.141	28.42	28.37	28.42	27.71	28.89	18,799,772	28.360	-0.82%
2020-04-09	0	30.45	30.40	30.45	28.60	30.50	30,985,697	925,451,373	29.867	28.65	28.60	28.65	26.91	28.70	32,931,903	28.102	7.03%
2020-04-08	0	28.45	28.40	28.45	27.90	28.75	17,284,883	489,756,653	28.334	26.77	26.72	26.77	26.25	27.05	18,370,543	26.660	-0.52%
2020-04-07	0	28.60	28.60	28.65	27.55	28.80	25,296,411	715,246,829	28.275	26.91	26.91	26.96	25.92	27.10	26,885,274	26.604	2.33%
2020-04-06	0	27.95	27.90	27.95	26.50	28.05	19,252,717	527,346,090	27.391	26.30	26.25	26.30	24.93	26.39	20,461,977	25.772	2.38%
2020-04-03	0	27.30	27.25	27.30	26.80	27.50	9,845,221	268,072,405	27.229	25.69	25.64	25.69	25.22	25.87	10,463,598	25.620	-1.80%
2020-04-02	0	27.80	27.75	27.80	26.90	27.80	8,874,016	244,580,179	27.561	26.16	26.11	26.16	25.31	26.16	9,431,391	25.933	0.72%
2020-04-01	0	27.60	27.55	27.60	26.80	28.40	21,675,638	595,880,576	27.491	25.97	25.92	25.97	25.22	26.72	23,037,081	25.866	-2.82%
2020-03-31	0	28.40	28.35	28.40	27.90	28.85	15,951,458	450,994,969	28.273	26.72	26.67	26.72	26.25	27.15	16,953,366	26.602	1.43%
2020-03-30	0	28.00	27.95	28.00	27.35	28.40	16,510,770	459,947,764	27.857	26.35	26.30	26.35	25.73	26.72	17,547,809	26.211	-4.92%
2020-03-27	0	29.45	29.40	29.45	29.10	30.40	16,796,260	494,511,468	29.442	27.71	27.66	27.71	27.38	28.60	17,851,230	27.702	-2.00%
2020-03-26	0	30.05	30.00	30.05	29.70	31.00	12,274,350	369,296,965	30.087	28.27	28.23	28.27	27.94	29.17	13,045,300	28.309	-0.83%
2020-03-25	0	30.30	30.30	30.35	29.50	30.70	22,272,514	670,103,055	30.087	28.51	28.51	28.56	27.76	28.89	23,671,447	28.308	6.13%
2020-03-24	0	28.55	28.50	28.55	27.20	28.75	15,379,714	433,011,914	28.155	26.86	26.82	26.86	25.59	27.05	16,345,711	26.491	7.53%
2020-03-23	0	26.55	26.50	26.55	26.15	27.45	18,863,942	505,662,247	26.806	24.98	24.93	24.98	24.60	25.83	20,048,783	25.222	-7.49%
2020-03-20	0	28.70	28.70	28.75	26.50	28.70	27,995,063	783,367,779	27.982	27.00	27.00	27.05	24.93	27.00	29,753,428	26.329	9.75%
2020-03-19	0	26.15	26.10	26.15	25.15	28.10	32,512,619	847,035,417	26.053	24.60	24.56	24.60	23.66	26.44	34,554,731	24.513	-5.77%
2020-03-18	0	27.75	27.70	27.75	27.45	29.80	25,077,862	717,711,559	28.619	26.11	26.06	26.11	25.83	28.04	26,652,998	26.928	-5.93%
2020-03-17	0	29.50	29.45	29.50	28.50	30.40	18,859,928	551,917,025	29.264	27.76	27.71	27.76	26.82	28.60	20,044,517	27.535	-0.17%
2020-03-16	0	29.55	29.50	29.55	29.10	30.45	21,976,712	654,895,509	29.800	27.80	27.76	27.80	27.38	28.65	23,357,065	28.038	-4.52%
2020-03-13	0	30.95	30.95	31.10	29.45	31.55	40,751,358	1,238,334,308	30.388	29.12	29.12	29.26	27.71	29.69	43,310,944	28.592	-5.06%
2020-03-12	0	32.60	32.60	32.65	31.65	32.85	21,526,236	694,122,246	32.245	30.67	30.67	30.72	29.78	30.91	22,878,295	30.340	-2.69%
2020-03-11	0	33.50	33.45	33.50	32.80	33.75	18,923,719	633,453,819	33.474	31.52	31.47	31.52	30.86	31.76	20,112,314	31.496	0.00%
2020-03-10	0	33.50	33.50	33.65	32.45	34.15	22,132,194	738,165,255	33.353	31.52	31.52	31.66	30.53	32.13	23,522,313	31.381	1.52%
2020-03-09	0	33.00	32.95	33.00	32.45	33.90	26,672,613	880,438,091	33.009	31.05	31.00	31.05	30.53	31.90	28,347,915	31.058	-4.90%
2020-03-06	0	34.70	34.70	34.75	34.40	35.25	18,247,582	634,368,935	34.765	32.65	32.65	32.70	32.37	33.17	19,393,709	32.710	-3.48%
2020-03-05	0	35.95	35.90	35.95	34.90	36.20	23,541,186	837,068,624	35.558	33.83	33.78	33.83	32.84	34.06	25,019,804	33.456	2.57%
2020-03-04	0	35.05	35.00	35.05	34.85	35.85	21,307,278	749,241,464	35.164	32.98	32.93	32.98	32.79	33.73	22,645,584	33.086	-2.09%
2020-03-03	0	35.80	35.80	35.90	35.70	36.60	18,978,470	685,190,204	36.104	33.68	33.68	33.78	33.59	34.44	20,170,504	33.970	-0.56%
2020-03-02	0	36.00	35.95	36.00	35.85	36.95	19,924,625	722,665,733	36.270	33.87	33.83	33.87	33.73	34.77	21,176,087	34.126	-0.69%
2020-02-28	0	36.25	36.25	36.30	36.00	36.75	18,168,731	659,402,281	36.293	34.11	34.11	34.15	33.87	34.58	19,309,906	34.148	-1.76%
2020-02-27	0	36.90	36.90	36.95	36.40	37.30	16,290,245	599,495,730	36.801	34.72	34.72	34.77	34.25	35.10	17,313,432	34.626	-1.60%
2020-02-26	0	37.50	37.45	37.50	37.30	38.10	15,621,094	587,932,367	37.637	35.28	35.24	35.28	35.10	35.85	16,602,252	35.413	-2.34%
2020-02-25	0	38.40	38.35	38.40	37.55	38.75	10,409,410	399,311,947	38.361	36.13	36.08	36.13	35.33	36.46	11,063,223	36.094	0.79%
2020-02-24	0	38.10	38.05	38.10	37.05	38.15	9,611,225	362,592,248	37.726	35.85	35.80	35.85	34.86	35.90	10,214,904	35.496	-1.04%
2020-02-21	0	38.50	38.50	38.55	38.45	39.50	16,770,492	648,899,642	38.693	36.22	36.22	36.27	36.18	37.17	17,823,844	36.406	-3.39%
2020-02-20	0	39.85	39.80	39.85	39.05	40.20	16,814,308	665,472,206	39.578	37.49	37.45	37.49	36.74	37.82	17,870,412	37.239	-0.75%
2020-02-19	0	40.15	40.15	40.20	40.00	40.60	15,006,788	603,672,603	40.227	37.78	37.78	37.82	37.64	38.20	15,949,362	37.849	-0.37%
2020-02-18	0	40.30	40.25	40.30	39.90	40.70	7,779,487	313,606,607	40.312	37.92	37.87	37.92	37.54	38.29	8,268,115	37.930	0.12%
2020-02-17	0	40.25	40.20	40.25	39.80	40.90	10,846,506	437,700,228	40.354	37.87	37.82	37.87	37.45	38.48	11,527,773	37.969	-0.49%
2020-02-14	0	40.45	40.45	40.50	40.20	41.05	9,881,954	401,361,705	40.616	38.06	38.06	38.11	37.82	38.62	10,502,638	38.215	-1.10%
2020-02-13	0	40.90	40.90	40.95	40.60	41.75	20,912,458	857,059,621	40.983	38.48	38.48	38.53	38.20	39.28	22,225,966	38.561	0.86%
2020-02-12	0	40.55	40.50	40.55	39.40	40.90	22,928,219	927,264,906	40.442	38.15	38.11	38.15	37.07	38.48	24,368,336	38.052	3.84%
2020-02-11	0	39.05	39.00	39.05	38.40	39.40	9,731,236	380,262,104	39.076	36.74	36.70	36.74	36.13	37.07	10,342,453	36.767	2.09%
2020-02-10	0	38.25	38.20	38.25	38.00	39.00	11,346,444	436,685,453	38.487	35.99	35.94	35.99	35.75	36.70	12,059,112	36.212	-1.92%
2020-02-07	0	39.00	39.00	39.05	38.25	39.15	17,719,156	688,578,017	38.861	36.70	36.70	36.74	35.99	36.84	18,832,093	36.564	0.00%
2020-02-06	0	39.00	38.95	39.00	38.10	39.10	22,751,032	880,493,023	38.701	36.70	36.65	36.70	35.85	36.79	24,180,020	36.414	3.45%
2020-02-05	0	37.70	37.65	37.70	37.30	38.65	18,895,989	715,684,638	37.875	35.47	35.42	35.47	35.10	36.37	20,082,843	35.637	1.21%
2020-02-04	0	37.25	37.20	37.25	36.30	38.60	34,533,705	1,293,344,554	37.452	35.05	35.00	35.05	34.15	36.32	36,702,761	35.238	-1.97%
2020-02-03	0	38.00	38.00	38.05	36.70	38.00	34,688,129	1,305,080,293	37.623	35.75	35.75	35.80	34.53	35.75	36,866,884	35.400	2.67%
2020-01-31	0	38.00	37.95	38.00	37.45	38.70	21,646,115	821,563,518	37.954	34.82	34.78	34.82	34.32	35.46	23,621,095	34.781	1.60%
2020-01-30	0	37.40	37.40	37.45	37.00	38.90	29,769,482	1,122,240,950	37.698	34.27	34.27	34.32	33.91	35.65	32,485,634	34.546	-4.10%
2020-01-29	0	39.00	38.95	39.00	38.75	39.80	39,726,951	1,552,551,697	39.081	35.74	35.69	35.74	35.51	36.47	43,351,618	35.813	-5.57%
2020-01-24	0	41.30	41.25	41.30	40.35	41.60	9,496,724	389,477,671	41.012	37.85	37.80	37.85	36.98	38.12	10,363,200	37.583	1.23%
2020-01-23	0	40.80	40.75	40.80	40.00	41.35	23,376,526	948,613,322	40.580	37.39	37.34	37.39	36.66	37.89	25,509,388	37.187	-2.74%
2020-01-22	0	41.95	41.80	41.95	41.30	42.45	19,680,981	821,786,796	41.755	38.44	38.31	38.44	37.85	38.90	21,476,664	38.264	2.32%
2020-01-21	0	41.00	41.00	41.15	40.85	42.80	25,313,060	1,045,712,068	41.311	37.57	37.57	37.71	37.43	39.22	27,622,611	37.857	-3.19%
2020-01-20	0	42.35	42.30	42.35	42.10	45.05	19,742,170	844,427,819	42.773	38.81	38.76	38.81	38.58	41.28	21,543,435	39.197	-5.89%
2020-01-17	0	45.00	44.85	45.00	44.35	45.45	9,830,214	441,262,578	44.888	41.24	41.10	41.24	40.64	41.65	10,727,118	41.135	1.01%
2020-01-16	0	44.55	44.45	44.55	44.20	45.25	11,345,854	506,939,002	44.681	40.83	40.73	40.83	40.50	41.47	12,381,044	40.945	0.45%
2020-01-15	0	44.35	44.30	44.35	43.75	44.85	8,500,631	376,138,488	44.248	40.64	40.60	40.64	40.09	41.10	9,276,224	40.549	0.11%
2020-01-14	0	44.30	44.25	44.30	43.05	44.80	20,311,269	897,020,925	44.164	40.60	40.55	40.60	39.45	41.05	22,164,459	40.471	3.14%
2020-01-13	0	42.95	42.95	43.00	42.90	43.50	12,562,046	541,943,840	43.141	39.36	39.36	39.40	39.31	39.86	13,708,201	39.534	-0.92%
2020-01-10	0	43.35	43.30	43.35	42.40	43.40	15,670,021	676,153,928	43.150	39.73	39.68	39.73	38.85	39.77	17,099,746	39.542	0.81%
2020-01-09	0	43.00	43.00	43.05	42.40	43.70	11,230,824	482,374,142	42.951	39.40	39.40	39.45	38.85	40.05	12,255,519	39.360	-0.12%
2020-01-08	0	43.05	43.05	43.10	41.75	43.15	11,120,610	473,991,376	42.623	39.45	39.45	39.50	38.26	39.54	12,135,249	39.059	-0.58%
2020-01-07	0	43.30	43.30	43.35	43.00	43.70	10,888,135	471,480,397	43.302	39.68	39.68	39.73	39.40	40.05	11,881,563	39.682	0.70%
2020-01-06	0	43.00	42.95	43.00	42.05	43.20	13,987,117	597,791,812	42.739	39.40	39.36	39.40	38.53	39.59	15,263,294	39.165	1.30%
2020-01-03	0	42.45	42.40	42.45	41.95	43.65	10,685,695	455,306,956	42.609	38.90	38.85	38.90	38.44	40.00	11,660,652	39.046	-0.70%
2020-01-02	0	42.75	42.75	42.80	41.60	43.45	15,019,442	641,152,815	42.688	39.18	39.18	39.22	38.12	39.82	16,389,808	39.119	2.64%
2019-12-31	0	41.65	41.60	41.65	40.70	41.70	7,378,862	305,367,672	41.384	38.17	38.12	38.17	37.30	38.21	8,052,106	37.924	0.48%
2019-12-30	0	41.45	41.40	41.45	41.25	41.80	5,769,390	239,667,714	41.541	37.98	37.94	37.98	37.80	38.31	6,295,786	38.068	0.12%
2019-12-27	0	41.40	41.40	41.45	40.65	41.65	11,929,119	493,568,424	41.375	37.94	37.94	37.98	37.25	38.17	13,017,526	37.916	2.60%
2019-12-24	0	40.35	40.30	40.35	39.90	40.50	3,186,584	128,538,351	40.337	36.98	36.93	36.98	36.56	37.11	3,477,326	36.965	1.13%
2019-12-23	0	39.90	39.85	39.90	39.45	40.20	4,421,222	176,388,178	39.896	36.56	36.52	36.56	36.15	36.84	4,824,612	36.560	0.76%
2019-12-20	0	39.60	39.55	39.60	39.40	40.90	13,902,823	553,449,225	39.808	36.29	36.24	36.29	36.11	37.48	15,171,309	36.480	-1.12%
2019-12-19	0	40.05	40.00	40.05	39.50	40.80	8,549,714	342,398,930	40.048	36.70	36.66	36.70	36.20	37.39	9,329,786	36.700	-0.12%
2019-12-18	0	40.10	40.05	40.10	39.65	40.50	7,861,907	314,736,680	40.033	36.75	36.70	36.75	36.33	37.11	8,579,223	36.686	-0.50%
2019-12-17	0	40.30	40.25	40.30	39.25	40.45	10,430,618	416,343,884	39.916	36.93	36.88	36.93	35.97	37.07	11,382,302	36.578	1.38%
2019-12-16	0	39.75	39.75	39.80	39.20	40.35	13,191,939	527,325,948	39.973	36.43	36.43	36.47	35.92	36.98	14,395,565	36.631	0.25%
2019-12-13	0	39.65	39.65	39.70	39.00	39.80	23,129,457	913,324,245	39.487	36.33	36.33	36.38	35.74	36.47	25,239,777	36.186	5.31%
2019-12-12	0	37.65	37.60	37.65	36.60	37.65	15,497,519	577,653,791	37.274	34.50	34.46	34.50	33.54	34.50	16,911,505	34.157	2.45%
2019-12-11	0	36.75	36.75	36.80	36.35	36.80	6,658,057	243,434,852	36.562	33.68	33.68	33.72	33.31	33.72	7,265,535	33.505	0.27%
2019-12-10	0	36.65	36.65	36.75	36.45	36.80	7,118,432	260,796,101	36.637	33.59	33.59	33.68	33.40	33.72	7,767,914	33.574	-0.68%
2019-12-09	0	36.90	36.90	36.95	36.70	37.35	3,998,870	147,699,329	36.935	33.81	33.81	33.86	33.63	34.23	4,363,725	33.847	-1.34%
2019-12-06	0	37.40	37.35	37.40	36.80	37.45	5,870,529	218,906,451	37.289	34.27	34.23	34.27	33.72	34.32	6,406,153	34.171	1.77%
2019-12-05	0	36.75	36.75	36.80	36.55	37.00	4,756,987	174,760,065	36.738	33.68	33.68	33.72	33.49	33.91	5,191,012	33.666	0.41%
2019-12-04	0	36.60	36.55	36.60	36.55	37.15	6,089,673	223,638,579	36.724	33.54	33.49	33.54	33.49	34.04	6,645,292	33.654	-1.48%
2019-12-03	0	37.15	37.10	37.15	36.85	37.50	5,960,377	221,727,649	37.200	34.04	34.00	34.04	33.77	34.36	6,504,199	34.090	-0.80%
2019-12-02	0	37.45	37.40	37.45	37.05	37.65	8,102,911	302,921,403	37.384	34.32	34.27	34.32	33.95	34.50	8,842,216	34.259	1.22%
2019-11-29	0	37.00	36.95	37.00	36.55	37.20	7,737,950	285,009,638	36.833	33.91	33.86	33.91	33.49	34.09	8,443,957	33.753	-0.94%
2019-11-28	0	37.35	37.30	37.35	37.05	37.75	4,421,126	164,898,193	37.298	34.23	34.18	34.23	33.95	34.59	4,824,507	34.179	-1.06%
2019-11-27	0	37.75	37.70	37.75	37.55	38.00	7,173,452	270,396,514	37.694	34.59	34.55	34.59	34.41	34.82	7,827,954	34.542	-0.13%
2019-11-26	0	37.80	37.75	37.80	37.55	37.90	8,429,429	318,191,513	37.748	34.64	34.59	34.64	34.41	34.73	9,198,526	34.592	0.27%
2019-11-25	0	37.70	37.65	37.70	37.15	37.90	11,356,277	427,853,642	37.676	34.55	34.50	34.55	34.04	34.73	12,392,418	34.525	1.07%
2019-11-22	0	37.30	37.25	37.30	37.05	37.70	8,879,265	331,217,014	37.302	34.18	34.14	34.18	33.95	34.55	9,689,405	34.183	0.54%
2019-11-21	0	37.10	37.10	37.15	37.00	37.70	13,582,945	505,826,422	37.240	34.00	34.00	34.04	33.91	34.55	14,822,246	34.126	-2.88%
2019-11-20	0	38.20	38.20	38.25	38.00	38.40	9,347,726	357,372,614	38.231	35.01	35.01	35.05	34.82	35.19	10,200,608	35.034	-0.26%
2019-11-19	0	38.30	38.25	38.30	37.65	38.45	14,462,721	552,046,802	38.170	35.10	35.05	35.10	34.50	35.24	15,782,292	34.979	-0.39%
2019-11-18	0	38.45	38.40	38.45	37.85	38.50	13,440,200	513,339,093	38.194	35.24	35.19	35.24	34.69	35.28	14,666,477	35.001	0.79%
2019-11-15	0	38.15	38.15	38.20	38.05	39.05	6,149,609	236,081,472	38.390	34.96	34.96	35.01	34.87	35.78	6,710,696	35.180	-0.13%
2019-11-14	0	38.20	38.20	38.25	38.05	39.05	7,297,048	280,537,683	38.445	35.01	35.01	35.05	34.87	35.78	7,962,827	35.231	-1.29%
2019-11-13	0	38.70	38.70	38.75	38.55	39.75	9,618,865	374,840,299	38.969	35.46	35.46	35.51	35.33	36.43	10,496,485	35.711	-2.76%
2019-11-12	0	39.80	39.70	39.80	39.20	39.90	4,748,989	188,446,601	39.681	36.47	36.38	36.47	35.92	36.56	5,182,284	36.364	1.14%
2019-11-11	0	39.35	39.25	39.35	39.00	40.00	11,545,803	455,117,466	39.418	36.06	35.97	36.06	35.74	36.66	12,599,236	36.123	-3.08%
2019-11-08	0	40.60	40.50	40.60	40.45	40.95	6,261,032	254,303,441	40.617	37.21	37.11	37.21	37.07	37.53	6,832,285	37.221	-0.12%
2019-11-07	0	40.65	40.55	40.65	40.05	40.75	9,994,346	403,566,833	40.380	37.25	37.16	37.25	36.70	37.34	10,906,225	37.003	1.12%
2019-11-06	0	40.20	40.20	40.25	39.85	40.50	9,431,856	379,339,189	40.219	36.84	36.84	36.88	36.52	37.11	10,292,414	36.856	0.25%
2019-11-05	0	40.10	40.00	40.10	39.65	40.15	12,431,694	496,626,452	39.948	36.75	36.66	36.75	36.33	36.79	13,565,955	36.608	0.63%
2019-11-04	0	39.85	39.80	39.85	39.45	39.95	11,343,202	451,403,178	39.795	36.52	36.47	36.52	36.15	36.61	12,378,150	36.468	1.92%
2019-11-01	0	39.10	39.05	39.10	38.55	39.15	15,841,578	616,073,636	38.890	35.83	35.78	35.83	35.33	35.88	17,286,955	35.638	0.90%
2019-10-31	0	38.75	38.75	38.80	38.50	39.20	7,894,629	306,955,132	38.882	35.51	35.51	35.56	35.28	35.92	8,614,931	35.631	0.91%
2019-10-30	0	38.40	38.35	38.40	38.15	38.95	9,302,822	357,284,576	38.406	35.19	35.14	35.19	34.96	35.69	10,151,607	35.195	0.13%
2019-10-29	0	38.35	38.35	38.40	38.20	39.50	7,822,472	301,442,502	38.535	35.14	35.14	35.19	35.01	36.20	8,536,190	35.313	-1.67%
2019-10-28	0	39.00	38.95	39.00	38.40	39.10	9,173,902	356,489,322	38.859	35.74	35.69	35.74	35.19	35.83	10,010,924	35.610	0.91%
2019-10-25	0	38.65	38.65	38.70	38.40	39.10	13,232,987	512,163,735	38.704	35.42	35.42	35.46	35.19	35.83	14,440,358	35.468	0.65%
2019-10-24	0	38.40	38.35	38.40	37.45	38.70	12,257,209	468,550,087	38.226	35.19	35.14	35.19	34.32	35.46	13,375,550	35.030	2.54%
2019-10-23	0	37.45	37.40	37.45	37.20	38.00	8,057,132	301,732,045	37.449	34.32	34.27	34.32	34.09	34.82	8,792,261	34.318	-0.27%
2019-10-22	0	37.55	37.50	37.55	37.25	37.90	8,393,732	315,870,467	37.632	34.41	34.36	34.41	34.14	34.73	9,159,572	34.485	2.60%
2019-10-21	0	36.60	36.55	36.60	36.35	36.80	3,236,802	118,243,882	36.531	33.54	33.49	33.54	33.31	33.72	3,532,126	33.477	-0.14%
2019-10-18	0	36.65	36.60	36.65	36.55	37.45	6,117,071	224,947,346	36.774	33.59	33.54	33.59	33.49	34.32	6,675,189	33.699	-0.95%
2019-10-17	0	37.00	37.00	37.05	36.75	37.85	11,572,089	430,785,805	37.226	33.91	33.91	33.95	33.68	34.69	12,627,920	34.114	0.82%
2019-10-16	0	36.70	36.70	36.75	36.35	36.85	10,124,137	370,234,347	36.569	33.63	33.63	33.68	33.31	33.77	11,047,858	33.512	0.41%
2019-10-15	0	36.55	36.50	36.55	36.35	36.95	9,153,133	335,491,313	36.653	33.49	33.45	33.49	33.31	33.86	9,988,260	33.589	0.14%
2019-10-14	0	36.50	36.40	36.50	36.00	36.65	15,394,424	560,547,767	36.412	33.45	33.36	33.45	32.99	33.59	16,799,003	33.368	2.96%
2019-10-11	0	35.45	35.40	35.45	34.55	35.65	18,969,240	668,261,711	35.229	32.49	32.44	32.49	31.66	32.67	20,699,984	32.283	1.58%
2019-10-10	0	34.90	34.85	34.90	34.40	35.15	28,458,106	994,122,616	34.933	31.98	31.94	31.98	31.52	32.21	31,054,609	32.012	1.31%
2019-10-09	0	34.45	34.45	34.50	34.10	34.95	11,225,291	387,922,868	34.558	31.57	31.57	31.62	31.25	32.03	12,249,481	31.669	-0.72%
2019-10-08	0	34.70	34.70	34.75	34.60	35.50	12,814,163	448,493,397	35.000	31.80	31.80	31.84	31.71	32.53	13,983,321	32.073	-2.12%
2019-10-04	0	35.45	35.40	35.45	35.00	36.30	8,589,696	305,421,703	35.557	32.49	32.44	32.49	32.07	33.26	9,373,415	32.584	-2.34%
2019-10-03	0	36.30	36.25	36.30	35.05	36.45	9,850,682	355,003,555	36.038	33.26	33.22	33.26	32.12	33.40	10,749,453	33.025	1.82%
2019-10-02	0	35.65	35.60	35.65	35.05	35.75	8,234,877	291,808,384	35.436	32.67	32.62	32.67	32.12	32.76	8,986,223	32.473	0.42%
2019-09-30	0	35.50	35.45	35.50	34.85	35.70	10,379,458	366,629,271	35.323	32.53	32.49	32.53	31.94	32.72	11,326,474	32.369	0.14%
2019-09-27	0	35.45	35.40	35.45	34.85	35.65	8,705,232	307,258,646	35.296	32.49	32.44	32.49	31.94	32.67	9,499,493	32.345	0.42%
2019-09-26	0	35.30	35.30	35.35	35.20	35.75	6,543,933	231,593,555	35.391	32.35	32.35	32.39	32.26	32.76	7,140,998	32.432	-0.70%
2019-09-25	0	35.55	35.50	35.55	35.25	36.05	12,141,639	430,976,092	35.496	32.58	32.53	32.58	32.30	33.04	13,249,436	32.528	-1.66%
2019-09-24	0	36.15	36.15	36.20	36.00	37.20	11,484,295	416,003,953	36.224	33.13	33.13	33.17	32.99	34.09	12,532,116	33.195	-1.50%
2019-09-23	0	36.70	36.65	36.70	36.40	37.30	3,573,895	131,260,922	36.728	33.63	33.59	33.63	33.36	34.18	3,899,975	33.657	-1.21%
2019-09-20	0	37.15	37.10	37.15	36.90	37.50	4,445,816	165,231,849	37.166	34.04	34.00	34.04	33.81	34.36	4,851,450	34.058	-0.13%
2019-09-19	0	37.20	37.15	37.20	36.90	37.85	6,072,170	225,316,509	37.106	34.09	34.04	34.09	33.81	34.69	6,626,192	34.004	-1.59%
2019-09-18	0	37.80	37.70	37.80	37.50	37.95	3,423,846	129,238,257	37.747	34.64	34.55	34.64	34.36	34.78	3,736,236	34.590	0.53%
2019-09-17	0	37.60	37.55	37.60	36.90	37.80	5,773,655	215,695,399	37.359	34.46	34.41	34.46	33.81	34.64	6,300,440	34.235	-1.05%
2019-09-16	0	38.00	37.95	38.00	37.75	38.65	5,906,550	224,304,931	37.976	34.82	34.78	34.82	34.59	35.42	6,445,461	34.800	-2.31%
2019-09-13	0	38.90	38.85	38.90	38.00	39.10	5,327,037	206,652,267	38.793	35.65	35.60	35.65	34.82	35.83	5,813,073	35.550	1.30%
2019-09-12	0	38.40	38.35	38.40	38.15	38.70	5,204,841	199,842,513	38.396	35.19	35.14	35.19	34.96	35.46	5,679,728	35.185	0.00%
2019-09-11	0	38.40	38.35	38.40	37.85	38.60	8,033,239	307,717,105	38.305	35.19	35.14	35.19	34.69	35.37	8,766,188	35.103	0.52%
2019-09-10	0	38.20	38.15	38.20	37.65	38.40	11,956,605	455,016,022	38.056	35.01	34.96	35.01	34.50	35.19	13,047,519	34.874	1.73%
2019-09-09	0	37.55	37.50	37.55	37.00	37.70	14,616,068	545,998,080	37.356	34.41	34.36	34.41	33.91	34.55	15,949,631	34.233	1.08%
2019-09-06	0	37.15	37.00	37.15	36.65	37.15	16,516,675	612,359,962	37.075	34.04	33.91	34.04	33.59	34.04	18,023,648	33.975	1.92%
2019-09-05	0	36.45	36.40	36.45	35.95	37.40	10,944,910	401,100,426	36.647	33.40	33.36	33.40	32.94	34.27	11,943,518	33.583	-1.09%
2019-09-04	0	36.85	36.80	36.85	35.05	37.15	12,821,497	468,239,854	36.520	33.77	33.72	33.77	32.12	34.04	13,991,324	33.466	4.84%
2019-09-03	0	35.15	35.15	35.20	34.45	35.85	6,221,471	219,980,153	35.358	32.21	32.21	32.26	31.57	32.85	6,789,115	32.402	0.86%
2019-09-02	0	34.85	34.80	34.85	34.20	35.15	13,266,491	458,479,180	34.559	31.94	31.89	31.94	31.34	32.21	14,476,919	31.670	-2.11%
2019-08-30	0	35.60	35.55	35.60	35.20	36.40	9,904,321	353,307,754	35.672	32.62	32.58	32.62	32.26	33.36	10,807,986	32.690	-0.42%
2019-08-29	0	35.75	35.75	35.80	35.35	36.10	6,631,002	236,755,537	35.704	32.76	32.76	32.81	32.39	33.08	7,236,011	32.719	0.85%
2019-08-28	0	35.45	35.40	35.45	35.10	35.80	7,569,934	268,566,243	35.478	32.49	32.44	32.49	32.17	32.81	8,260,611	32.512	-0.14%
2019-08-27	0	35.50	35.40	35.50	35.15	35.80	7,605,999	269,550,947	35.439	32.53	32.44	32.53	32.21	32.81	8,299,966	32.476	1.43%
2019-08-26	0	35.00	34.95	35.00	33.35	35.00	15,002,697	516,905,525	34.454	32.07	32.03	32.07	30.56	32.07	16,371,535	31.573	-2.91%
2019-08-23	0	36.05	36.00	36.05	35.60	36.30	6,503,883	234,570,206	36.066	33.04	32.99	33.04	32.62	33.26	7,097,294	33.051	0.00%
2019-08-22	0	36.05	36.00	36.05	35.45	36.80	11,196,525	401,582,687	35.867	33.04	32.99	33.04	32.49	33.72	12,218,090	32.868	-1.23%
2019-08-21	0	36.50	36.45	36.50	35.80	36.70	3,074,230	111,856,114	36.385	33.45	33.40	33.45	32.81	33.63	3,354,721	33.343	0.41%
2019-08-20	0	36.35	36.35	36.40	36.30	37.20	7,386,663	270,986,518	36.686	33.31	33.31	33.36	33.26	34.09	8,060,618	33.619	-1.09%
2019-08-19	0	36.75	36.70	36.75	35.40	37.05	15,107,465	553,103,534	36.611	33.68	33.63	33.68	32.44	33.95	16,485,862	33.550	5.15%
2019-08-16	0	34.95	34.95	35.00	33.75	35.25	17,277,884	599,591,814	34.703	32.03	32.03	32.07	30.93	32.30	18,854,309	31.801	1.75%
2019-08-15	0	34.35	34.30	34.35	33.30	34.55	8,831,593	301,070,126	34.090	31.48	31.43	31.48	30.52	31.66	9,637,383	31.240	1.78%
2019-08-14	0	33.75	33.75	33.80	33.55	34.70	9,812,662	334,021,384	34.040	30.93	30.93	30.97	30.74	31.80	10,707,964	31.194	0.45%
2019-08-13	0	33.60	33.55	33.60	33.40	34.30	15,038,798	506,843,296	33.702	30.79	30.74	30.79	30.61	31.43	16,410,930	30.884	-3.59%
2019-08-12	0	34.85	34.80	34.85	34.50	35.10	6,739,913	234,570,384	34.803	31.94	31.89	31.94	31.62	32.17	7,354,859	31.893	-0.29%
2019-08-09	0	34.95	34.90	34.95	34.80	36.05	8,123,774	286,659,471	35.286	32.03	31.98	32.03	31.89	33.04	8,864,983	32.336	-1.41%
2019-08-08	0	35.45	35.40	35.45	34.75	35.60	14,285,812	503,962,611	35.277	32.49	32.44	32.49	31.84	32.62	15,589,242	32.328	1.72%
2019-08-07	0	34.85	34.80	34.85	34.10	35.50	11,356,635	392,943,232	34.600	31.94	31.89	31.94	31.25	32.53	12,392,809	31.707	-0.57%
2019-08-06	0	35.05	35.00	35.05	34.00	35.15	17,792,331	616,062,544	34.625	32.12	32.07	32.12	31.16	32.21	19,415,694	31.730	-1.27%
2019-08-05	0	35.50	35.45	35.50	34.70	35.90	17,772,736	625,767,089	35.209	32.53	32.49	32.53	31.80	32.90	19,394,311	32.265	-2.34%
2019-08-02	0	36.35	36.30	36.35	35.95	36.75	18,559,195	672,255,069	36.222	33.31	33.26	33.31	32.94	33.68	20,252,526	33.194	-4.47%
2019-08-01	0	38.05	38.00	38.05	37.20	38.15	11,538,067	436,227,813	37.808	34.87	34.82	34.87	34.09	34.96	12,590,794	34.647	-0.13%
2019-07-31	0	38.10	38.10	38.30	37.40	38.90	10,687,004	405,235,766	37.919	34.91	34.91	35.10	34.27	35.65	11,662,081	34.748	-1.80%
2019-07-30	0	38.80	38.75	38.80	38.60	39.60	8,013,628	311,998,898	38.934	35.56	35.51	35.56	35.37	36.29	8,744,787	35.678	-0.13%
2019-07-29	0	38.85	38.85	38.90	37.90	39.40	10,437,010	403,564,947	38.667	35.60	35.60	35.65	34.73	36.11	11,389,277	35.434	-1.27%
2019-07-26	0	39.35	39.30	39.35	38.85	39.70	10,269,346	402,861,278	39.229	36.06	36.01	36.06	35.60	36.38	11,206,316	35.949	-1.13%
2019-07-25	0	39.80	39.80	39.85	39.35	40.75	10,730,828	429,891,370	40.061	36.47	36.47	36.52	36.06	37.34	11,709,903	36.712	-1.85%
2019-07-24	0	40.55	40.55	40.60	40.45	41.15	5,862,133	239,319,396	40.825	37.16	37.16	37.21	37.07	37.71	6,396,991	37.411	0.75%
2019-07-23	0	40.25	40.25	40.30	39.80	40.50	4,526,092	181,982,041	40.207	36.88	36.88	36.93	36.47	37.11	4,939,050	36.846	0.00%
2019-07-22	0	40.25	40.20	40.25	40.05	41.15	7,289,477	294,638,725	40.420	36.88	36.84	36.88	36.70	37.71	7,954,565	37.040	-2.07%
2019-07-19	0	41.10	41.10	41.15	40.95	41.75	7,503,511	309,944,257	41.307	37.66	37.66	37.71	37.53	38.26	8,188,127	37.853	0.49%
2019-07-18	0	40.90	40.85	40.90	40.55	41.25	7,717,695	314,773,947	40.786	37.48	37.43	37.48	37.16	37.80	8,421,854	37.376	-1.33%
2019-07-17	0	41.45	41.45	41.50	40.95	41.65	6,567,040	271,854,206	41.397	37.98	37.98	38.03	37.53	38.17	7,166,213	37.936	0.12%
2019-07-16	0	41.40	41.35	41.40	40.50	41.75	12,447,979	513,805,031	41.276	37.94	37.89	37.94	37.11	38.26	13,583,726	37.825	2.35%
2019-07-15	0	40.45	40.40	40.45	39.60	40.75	7,612,328	306,455,751	40.258	37.07	37.02	37.07	36.29	37.34	8,306,873	36.892	0.12%
2019-07-12	0	40.40	40.40	40.45	39.85	40.75	10,845,854	438,523,368	40.432	37.02	37.02	37.07	36.52	37.34	11,835,424	37.052	1.38%
2019-07-11	0	39.85	39.80	39.85	39.50	40.10	8,824,233	351,237,548	39.804	36.52	36.47	36.52	36.20	36.75	9,629,351	36.476	0.76%
2019-07-10	0	39.55	39.55	39.60	39.35	40.05	10,457,503	414,473,931	39.634	36.24	36.24	36.29	36.06	36.70	11,411,640	36.320	0.00%
2019-07-09	0	39.55	39.45	39.55	38.65	40.20	26,466,647	1,048,644,725	39.621	36.24	36.15	36.24	35.42	36.84	28,881,450	36.309	1.67%
2019-07-08	0	38.90	38.85	38.90	37.90	39.00	11,008,648	423,923,905	38.508	35.65	35.60	35.65	34.73	35.74	12,013,071	35.289	0.39%
2019-07-05	0	38.75	38.70	38.75	38.60	39.85	5,616,982	218,465,821	38.894	35.51	35.46	35.51	35.37	36.52	6,129,473	35.642	-0.64%
2019-07-04	0	39.00	39.00	39.05	38.90	39.95	8,979,152	352,896,098	39.302	35.74	35.74	35.78	35.65	36.61	9,798,405	36.016	-1.89%
2019-07-03	0	39.75	39.70	39.75	39.50	40.25	12,766,364	507,943,821	39.788	36.43	36.38	36.43	36.20	36.88	13,931,160	36.461	-0.87%
2019-07-02	0	40.10	40.05	40.10	38.75	40.50	26,540,322	1,056,113,450	39.793	36.75	36.70	36.75	35.51	37.11	28,961,847	36.466	7.36%
2019-06-28	0	37.35	37.30	37.35	36.95	37.70	14,246,614	529,447,796	37.163	34.23	34.18	34.23	33.86	34.55	15,546,468	34.056	-0.40%
2019-06-27	0	37.50	37.45	37.50	36.45	37.65	49,933,999	1,857,107,263	37.191	34.36	34.32	34.36	33.40	34.50	54,489,951	34.082	3.16%
2019-06-26	0	36.35	36.30	36.35	35.60	36.45	14,010,198	507,851,707	36.249	33.31	33.26	33.31	32.62	33.40	15,288,481	33.218	0.41%
2019-06-25	0	36.20	36.20	36.25	35.90	36.60	7,456,676	269,849,921	36.189	33.17	33.17	33.22	32.90	33.54	8,137,019	33.163	-1.76%
2019-06-24	0	36.85	36.80	36.85	36.65	37.35	6,874,742	253,616,998	36.891	33.77	33.72	33.77	33.59	34.23	7,501,990	33.807	-1.21%
2019-06-21	0	37.30	37.30	37.35	37.00	38.20	11,003,628	410,139,107	37.273	34.18	34.18	34.23	33.91	35.01	12,007,593	34.157	-1.71%
2019-06-20	0	37.95	37.90	37.95	37.30	38.00	9,134,516	345,302,997	37.802	34.78	34.73	34.78	34.18	34.82	9,967,945	34.641	1.20%
2019-06-19	0	37.50	37.50	37.55	37.05	37.80	21,990,655	822,738,307	37.413	34.36	34.36	34.41	33.95	34.64	23,997,071	34.285	5.04%
2019-06-18	0	35.70	35.65	35.70	35.55	35.90	7,666,505	273,648,343	35.694	32.72	32.67	32.72	32.58	32.90	8,365,993	32.710	0.00%
2019-06-17	0	35.70	35.70	35.75	35.55	36.60	8,377,892	300,049,430	35.814	32.72	32.72	32.76	32.58	33.54	9,142,287	32.820	-0.83%
2019-06-14	0	36.00	35.95	36.00	35.70	36.45	8,982,907	322,887,262	35.945	32.99	32.94	32.99	32.72	33.40	9,802,503	32.939	-0.96%
2019-06-13	0	36.35	36.35	36.40	35.65	36.60	8,863,428	319,531,491	36.051	33.31	33.31	33.36	32.67	33.54	9,672,123	33.036	0.00%
2019-06-12	0	36.35	36.30	36.35	35.65	36.90	11,764,242	425,602,754	36.178	33.31	33.26	33.31	32.67	33.81	12,837,605	33.153	-2.02%
2019-06-11	0	37.10	37.05	37.10	36.90	37.90	17,394,073	645,459,413	37.108	34.00	33.95	34.00	33.81	34.73	18,981,099	34.005	-0.54%
2019-06-10	0	37.30	37.30	37.35	35.40	37.45	24,252,119	894,402,566	36.879	34.18	34.18	34.23	32.44	34.32	26,464,870	33.796	6.72%
2019-06-06	0	34.95	34.90	34.95	34.80	35.50	13,647,390	478,171,490	35.038	32.03	31.98	32.03	31.89	32.53	14,892,571	32.108	0.72%
2019-06-05	0	34.70	34.65	34.70	34.05	35.05	21,050,377	728,031,590	34.585	31.80	31.75	31.80	31.20	32.12	22,971,003	31.694	3.27%
2019-06-04	0	33.60	33.55	33.60	32.80	34.45	25,538,921	849,460,059	33.261	30.79	30.74	30.79	30.06	31.57	27,869,079	30.480	-2.04%
2019-06-03	0	34.30	34.25	34.30	33.20	35.50	28,388,981	962,599,588	33.908	31.43	31.39	31.43	30.42	32.53	30,979,177	31.072	-3.38%
2019-05-31	0	35.50	35.45	35.50	34.20	35.70	13,345,146	471,051,677	35.298	32.53	32.49	32.53	31.34	32.72	14,562,750	32.346	1.87%
2019-05-30	0	34.85	34.80	34.85	34.45	35.35	10,248,651	356,817,339	34.816	31.94	31.89	31.94	31.57	32.39	11,183,733	31.905	-0.29%
2019-05-29	0	35.95	35.90	35.95	35.75	36.85	17,080,289	615,590,535	36.041	32.03	31.98	32.03	31.85	32.83	19,171,982	32.109	-2.71%
2019-05-28	0	36.95	36.95	37.00	35.65	37.50	14,729,773	544,026,224	36.934	32.92	32.92	32.96	31.76	33.41	16,533,616	32.904	1.09%
2019-05-27	0	36.55	36.50	36.55	36.00	36.90	9,450,983	344,917,132	36.495	32.56	32.52	32.56	32.07	32.87	10,608,373	32.514	-0.14%
2019-05-24	0	36.60	36.60	36.65	36.35	37.75	27,006,292	993,558,103	36.790	32.61	32.61	32.65	32.38	33.63	30,313,546	32.776	-3.05%
2019-05-23	0	37.75	37.70	37.75	37.30	38.45	21,149,527	797,692,808	37.717	33.63	33.59	33.63	33.23	34.26	23,739,548	33.602	-2.58%
2019-05-22	0	38.75	38.70	38.75	38.10	39.45	17,564,710	682,278,889	38.844	34.52	34.48	34.52	33.94	35.15	19,715,726	34.606	2.51%
2019-05-21	0	37.80	37.75	37.80	37.40	38.60	17,664,228	667,402,493	37.783	33.68	33.63	33.68	33.32	34.39	19,827,431	33.661	-0.26%
2019-05-20	0	37.90	37.85	37.90	37.60	39.60	17,012,954	644,743,500	37.897	33.77	33.72	33.77	33.50	35.28	19,096,401	33.763	-2.45%
2019-05-17	0	38.85	38.85	38.90	38.40	40.40	14,634,446	571,819,058	39.074	34.61	34.61	34.66	34.21	35.99	16,426,615	34.811	-3.00%
2019-05-16	0	40.05	40.05	40.10	39.70	40.45	8,459,416	338,623,702	40.029	35.68	35.68	35.73	35.37	36.04	9,495,376	35.662	0.38%
2019-05-15	0	39.90	39.90	39.95	39.05	40.10	10,384,267	411,628,086	39.640	35.55	35.55	35.59	34.79	35.73	11,655,949	35.315	1.27%
2019-05-14	0	39.40	39.35	39.40	38.75	40.50	26,781,718	1,052,998,515	39.318	35.10	35.06	35.10	34.52	36.08	30,061,470	35.028	-4.95%
2019-05-10	0	41.45	41.45	41.50	40.35	41.65	12,510,017	514,531,263	41.130	36.93	36.93	36.97	35.95	37.11	14,042,023	36.642	2.60%
2019-05-09	0	40.40	40.35	40.40	40.05	41.80	16,326,698	661,946,304	40.544	35.99	35.95	35.99	35.68	37.24	18,326,104	36.120	-3.00%
2019-05-08	0	41.65	41.60	41.65	41.10	42.00	7,731,206	322,004,559	41.650	37.11	37.06	37.11	36.62	37.42	8,677,988	37.106	-1.42%
2019-05-07	0	42.25	42.20	42.25	41.45	42.50	11,036,268	463,728,500	42.019	37.64	37.60	37.64	36.93	37.86	12,387,795	37.434	1.93%
2019-05-06	0	41.45	41.40	41.45	40.90	42.30	15,752,873	650,966,832	41.324	36.93	36.88	36.93	36.44	37.69	17,682,007	36.815	-4.93%
2019-05-03	0	43.60	43.55	43.60	43.10	43.75	5,299,031	230,437,917	43.487	38.84	38.80	38.84	38.40	38.98	5,947,963	38.742	-0.46%
2019-05-02	0	43.80	43.75	43.80	42.20	43.90	9,889,120	428,981,160	43.379	39.02	38.98	39.02	37.60	39.11	11,100,165	38.646	1.62%
2019-04-30	0	43.10	43.05	43.10	42.80	43.80	14,379,278	622,178,194	43.269	38.40	38.35	38.40	38.13	39.02	16,140,198	38.548	-1.93%
2019-04-29	0	43.95	43.95	44.00	42.90	44.70	16,613,548	732,536,239	44.093	39.15	39.15	39.20	38.22	39.82	18,648,082	39.282	2.57%
2019-04-26	0	42.85	42.80	42.85	41.55	43.10	9,403,749	400,633,767	42.604	38.17	38.13	38.17	37.02	38.40	10,555,354	37.956	1.90%
2019-04-25	0	42.05	42.05	42.10	42.00	43.40	10,670,996	453,848,963	42.531	37.46	37.46	37.51	37.42	38.66	11,977,791	37.891	-1.64%
2019-04-24	0	42.75	42.70	42.75	42.40	44.00	12,864,178	553,695,384	43.042	38.09	38.04	38.09	37.77	39.20	14,439,556	38.346	-1.95%
2019-04-23	0	43.60	43.60	43.65	42.45	43.80	15,423,718	667,937,722	43.306	38.84	38.84	38.89	37.82	39.02	17,312,543	38.581	1.28%
2019-04-18	0	43.05	43.05	43.10	42.85	44.10	9,419,532	408,089,036	43.324	38.35	38.35	38.40	38.17	39.29	10,573,070	38.597	-0.81%
2019-04-17	0	43.40	43.35	43.40	42.80	43.40	7,666,534	330,716,917	43.138	38.66	38.62	38.66	38.13	38.66	8,605,396	38.431	0.58%
2019-04-16	0	43.15	43.10	43.15	41.75	43.50	10,737,296	460,137,490	42.854	38.44	38.40	38.44	37.20	38.75	12,052,211	38.179	-0.35%
2019-04-15	0	43.30	43.20	43.30	42.65	43.50	11,252,355	486,762,733	43.259	38.58	38.49	38.58	38.00	38.75	12,630,345	38.539	1.88%
2019-04-12	0	42.50	42.50	42.55	41.45	42.55	13,242,001	558,398,371	42.169	37.86	37.86	37.91	36.93	37.91	14,863,648	37.568	0.59%
2019-04-11	0	42.25	42.25	42.30	41.80	43.00	13,622,477	577,487,563	42.392	37.64	37.64	37.69	37.24	38.31	15,290,718	37.767	-2.42%
2019-04-10	0	43.30	43.25	43.30	42.10	43.35	10,061,410	432,524,214	42.988	38.58	38.53	38.58	37.51	38.62	11,293,554	38.298	0.93%
2019-04-09	0	42.90	42.85	42.90	42.00	42.95	8,069,725	343,919,590	42.619	38.22	38.17	38.22	37.42	38.26	9,057,963	37.969	2.14%
2019-04-08	0	42.00	42.00	42.10	41.90	42.95	9,306,348	392,872,149	42.216	37.42	37.42	37.51	37.33	38.26	10,446,025	37.610	-1.41%
2019-04-04	0	42.60	42.55	42.60	41.70	42.75	10,129,395	428,874,897	42.340	37.95	37.91	37.95	37.15	38.09	11,369,865	37.720	0.47%
2019-04-03	0	42.40	42.35	42.40	41.85	43.00	14,363,567	608,856,086	42.389	37.77	37.73	37.77	37.28	38.31	16,122,563	37.764	0.24%
2019-04-02	0	42.30	42.30	42.35	41.30	42.65	28,142,849	1,187,878,164	42.209	37.69	37.69	37.73	36.79	38.00	31,589,289	37.604	2.05%
2019-04-01	0	41.45	41.40	41.45	39.65	41.50	21,019,121	860,309,368	40.930	36.93	36.88	36.93	35.32	36.97	23,593,172	36.464	5.07%
2019-03-29	0	39.45	39.40	39.45	38.40	39.45	9,486,310	371,769,988	39.190	35.15	35.10	35.15	34.21	35.15	10,648,026	34.914	1.54%
2019-03-28	0	38.85	38.80	38.85	38.20	39.30	8,953,748	347,070,568	38.763	34.61	34.57	34.61	34.03	35.01	10,050,245	34.534	0.65%
2019-03-27	0	38.60	38.60	38.65	37.70	38.85	8,757,599	337,245,305	38.509	34.39	34.39	34.43	33.59	34.61	9,830,075	34.307	2.93%
2019-03-26	0	37.50	37.50	37.55	37.30	37.90	6,526,702	245,214,474	37.571	33.41	33.41	33.45	33.23	33.77	7,325,977	33.472	0.40%
2019-03-25	0	37.35	37.35	37.40	37.10	37.95	10,296,768	385,568,605	37.446	33.28	33.28	33.32	33.05	33.81	11,557,735	33.360	-2.86%
2019-03-22	0	38.45	38.45	38.55	38.40	39.75	8,741,847	339,903,484	38.882	34.26	34.26	34.34	34.21	35.41	9,812,394	34.640	-0.52%
2019-03-21	0	38.65	38.65	38.70	38.45	39.15	7,381,654	286,202,816	38.772	34.43	34.43	34.48	34.26	34.88	8,285,629	34.542	1.05%
2019-03-20	0	38.25	38.25	38.30	38.05	38.45	4,926,365	188,480,396	38.260	34.08	34.08	34.12	33.90	34.26	5,529,659	34.085	-0.13%
2019-03-19	0	38.30	38.30	38.35	37.90	38.45	8,532,369	325,283,269	38.123	34.12	34.12	34.17	33.77	34.26	9,577,263	33.964	0.13%
2019-03-18	0	38.25	38.20	38.25	37.60	38.50	8,618,545	328,722,806	38.141	34.08	34.03	34.08	33.50	34.30	9,673,992	33.980	-0.13%
2019-03-15	0	38.30	38.30	38.35	37.25	38.45	11,238,131	428,922,625	38.167	34.12	34.12	34.17	33.19	34.26	12,614,379	34.003	3.10%
2019-03-14	0	37.15	37.10	37.15	36.80	37.60	7,266,922	269,768,568	37.123	33.10	33.05	33.10	32.79	33.50	8,156,846	33.073	-1.33%
2019-03-13	0	37.65	37.60	37.65	37.10	38.20	8,402,016	314,877,892	37.476	33.54	33.50	33.54	33.05	34.03	9,430,947	33.388	-0.79%
2019-03-12	0	37.95	37.90	37.95	37.60	38.50	11,269,783	427,084,786	37.896	33.81	33.77	33.81	33.50	34.30	12,649,907	33.762	0.80%
2019-03-11	0	37.65	37.60	37.65	37.20	38.40	10,384,386	390,390,548	37.594	33.54	33.50	33.54	33.14	34.21	11,656,082	33.492	-0.40%
2019-03-08	0	37.80	37.80	37.85	37.50	38.10	13,962,429	526,858,983	37.734	33.68	33.68	33.72	33.41	33.94	15,672,301	33.617	-1.18%
2019-03-07	0	38.25	38.20	38.25	38.00	38.90	17,173,008	659,944,492	38.429	34.08	34.03	34.08	33.85	34.66	19,276,055	34.236	-1.92%
2019-03-06	0	39.00	38.95	39.00	38.35	39.20	13,284,644	515,746,547	38.823	34.75	34.70	34.75	34.17	34.92	14,911,513	34.587	0.52%
2019-03-05	0	38.80	38.75	38.80	38.15	39.25	17,107,656	660,159,584	38.589	34.57	34.52	34.57	33.99	34.97	19,202,700	34.378	-1.15%
2019-03-04	0	39.25	39.20	39.25	38.70	39.50	19,642,981	768,488,269	39.123	34.97	34.92	34.97	34.48	35.19	22,048,507	34.854	0.51%
2019-03-01	0	39.05	39.00	39.05	38.45	39.50	15,828,026	617,085,385	38.987	34.79	34.75	34.79	34.26	35.19	17,766,363	34.733	-0.38%
2019-02-28	0	39.20	39.15	39.20	38.40	40.00	15,216,388	595,889,364	39.161	34.92	34.88	34.92	34.21	35.64	17,079,823	34.888	-1.38%
2019-02-27	0	39.75	39.75	39.80	38.80	40.45	13,613,521	542,517,778	39.851	35.41	35.41	35.46	34.57	36.04	15,280,665	35.504	1.02%
2019-02-26	0	39.35	39.35	39.40	39.05	39.65	14,595,973	575,546,072	39.432	35.06	35.06	35.10	34.79	35.32	16,383,430	35.130	0.25%
2019-02-25	0	39.25	39.20	39.25	39.00	40.10	20,754,336	819,966,541	39.508	34.97	34.92	34.97	34.75	35.73	23,295,961	35.198	0.64%
2019-02-22	0	39.00	38.95	39.00	38.40	39.15	15,465,635	601,487,345	38.892	34.75	34.70	34.75	34.21	34.88	17,359,593	34.649	-1.02%
2019-02-21	0	39.40	39.35	39.40	37.50	39.75	21,473,552	840,284,868	39.131	35.10	35.06	35.10	33.41	35.41	24,103,254	34.862	4.93%
2019-02-20	0	37.55	37.50	37.55	37.40	38.55	17,194,075	651,974,271	37.919	33.45	33.41	33.45	33.32	34.34	19,299,702	33.782	0.54%
2019-02-19	0	37.35	37.30	37.35	36.50	37.55	7,134,125	265,672,793	37.240	33.28	33.23	33.28	32.52	33.45	8,007,787	33.177	0.67%
2019-02-18	0	37.10	37.05	37.10	36.50	37.35	14,355,595	531,661,901	37.035	33.05	33.01	33.05	32.52	33.28	16,113,615	32.995	3.06%
2019-02-15	0	36.00	35.95	36.00	35.50	37.00	19,317,966	696,754,799	36.068	32.07	32.03	32.07	31.63	32.96	21,683,690	32.133	-3.74%
2019-02-14	0	37.40	37.35	37.40	36.95	37.80	13,632,635	509,254,881	37.356	33.32	33.28	33.32	32.92	33.68	15,302,120	33.280	-1.06%
2019-02-13	0	37.80	37.75	37.80	37.20	38.05	15,589,031	588,752,492	37.767	33.68	33.63	33.68	33.14	33.90	17,498,101	33.647	-0.53%
2019-02-12	0	38.00	38.00	38.05	37.95	38.75	10,428,516	398,762,445	38.238	33.85	33.85	33.90	33.81	34.52	11,705,617	34.066	-1.55%
2019-02-11	0	38.60	38.55	38.60	37.90	39.30	19,207,278	744,629,494	38.768	34.39	34.34	34.39	33.77	35.01	21,559,447	34.538	0.78%
2019-02-08	0	38.30	38.30	38.35	36.50	38.55	22,478,643	847,913,725	37.721	34.12	34.12	34.17	32.52	34.34	25,231,431	33.605	2.68%
2019-02-04	0	37.30	37.30	37.35	36.80	37.80	10,338,682	386,784,912	37.411	33.23	33.23	33.28	32.79	33.68	11,604,781	33.330	0.40%
2019-02-01	0	37.15	37.10	37.15	36.45	37.50	22,458,266	831,200,699	37.011	33.10	33.05	33.10	32.47	33.41	25,208,558	32.973	-0.40%
2019-01-31	0	37.30	37.25	37.30	36.20	37.45	16,654,900	617,964,620	37.104	33.23	33.19	33.23	32.25	33.36	18,694,498	33.056	3.58%
2019-01-30	0	37.00	36.95	37.00	36.65	37.30	10,994,412	405,337,780	36.868	32.08	32.04	32.08	31.78	32.34	12,680,092	31.966	-0.27%
2019-01-29	0	37.10	37.05	37.10	36.50	37.20	8,976,546	331,716,793	36.954	32.17	32.12	32.17	31.65	32.25	10,352,844	32.041	1.09%
2019-01-28	0	36.70	36.65	36.70	36.30	37.10	11,081,344	407,316,965	36.757	31.82	31.78	31.82	31.47	32.17	12,780,352	31.871	0.55%
2019-01-25	0	36.50	36.50	36.60	35.40	36.70	14,750,195	534,923,572	36.266	31.65	31.65	31.73	30.69	31.82	17,011,717	31.444	2.67%
2019-01-24	0	35.55	35.50	35.55	34.60	35.75	18,456,895	652,393,880	35.347	30.82	30.78	30.82	30.00	31.00	21,286,734	30.648	-0.28%
2019-01-23	0	35.65	35.65	35.70	35.35	36.00	15,027,099	535,586,394	35.641	30.91	30.91	30.95	30.65	31.21	17,331,076	30.903	-0.97%
2019-01-22	0	36.00	35.95	36.00	35.60	36.65	8,328,412	299,238,826	35.930	31.21	31.17	31.21	30.87	31.78	9,605,337	31.153	-1.64%
2019-01-21	0	36.60	36.55	36.60	36.35	37.20	11,818,743	433,352,579	36.667	31.73	31.69	31.73	31.52	32.25	13,630,810	31.792	0.41%
2019-01-18	0	36.45	36.45	36.50	35.70	36.80	10,141,683	369,169,796	36.401	31.60	31.60	31.65	30.95	31.91	11,696,621	31.562	2.24%
2019-01-17	0	35.65	35.65	35.70	35.50	36.40	9,473,274	340,390,132	35.932	30.91	30.91	30.95	30.78	31.56	10,925,731	31.155	-0.97%
2019-01-16	0	36.00	35.95	36.00	35.40	36.40	10,519,028	378,615,698	35.993	31.21	31.17	31.21	30.69	31.56	12,131,821	31.208	0.70%
2019-01-15	0	35.75	35.70	35.75	34.80	35.85	14,179,659	503,850,259	35.533	31.00	30.95	31.00	30.17	31.08	16,353,706	30.810	3.17%
2019-01-14	0	34.65	34.65	34.70	34.30	35.90	14,000,789	486,682,082	34.761	30.04	30.04	30.09	29.74	31.13	16,147,411	30.140	-2.81%
2019-01-11	0	35.65	35.60	35.65	35.00	35.95	10,385,230	367,820,280	35.418	30.91	30.87	30.91	30.35	31.17	11,977,509	30.709	0.28%
2019-01-10	0	35.55	35.50	35.55	34.95	36.00	11,499,429	408,612,440	35.533	30.82	30.78	30.82	30.30	31.21	13,262,539	30.810	0.57%
2019-01-09	0	35.35	35.35	35.40	34.20	36.15	21,345,532	752,935,709	35.274	30.65	30.65	30.69	29.65	31.34	24,618,261	30.584	4.59%
2019-01-08	0	33.80	33.80	33.85	33.45	34.05	4,656,727	157,170,731	33.751	29.31	29.31	29.35	29.00	29.52	5,370,703	29.264	0.30%
2019-01-07	0	33.70	33.65	33.70	33.40	34.30	16,095,954	544,543,370	33.831	29.22	29.18	29.22	28.96	29.74	18,563,810	29.334	0.60%
2019-01-04	0	33.50	33.45	33.50	32.25	33.55	10,509,861	348,271,968	33.138	29.05	29.00	29.05	27.96	29.09	12,121,249	28.732	2.13%
2019-01-03	0	32.80	32.80	32.90	32.60	33.55	7,845,100	259,115,084	33.029	28.44	28.44	28.53	28.27	29.09	9,047,923	28.638	0.00%
2019-01-02	0	32.80	32.80	32.85	32.60	34.55	12,538,397	415,272,843	33.120	28.44	28.44	28.48	28.27	29.96	14,460,803	28.717	-4.37%
2018-12-31	0	34.30	34.05	34.30	33.50	34.45	8,619,493	293,541,311	34.056	29.74	29.52	29.74	29.05	29.87	9,941,047	29.528	2.39%
2018-12-28	0	33.50	33.45	33.50	33.10	33.90	6,160,754	206,279,298	33.483	29.05	29.00	29.05	28.70	29.39	7,105,330	29.032	0.90%
2018-12-27	0	33.20	33.15	33.20	33.00	34.05	12,335,300	412,603,997	33.449	28.79	28.74	28.79	28.61	29.52	14,226,567	29.002	0.15%
2018-12-24	0	33.15	33.15	33.20	32.40	33.25	6,479,713	211,876,771	32.698	28.74	28.74	28.79	28.09	28.83	7,473,192	28.352	-0.90%
2018-12-21	0	33.45	33.45	33.50	32.55	33.65	13,127,866	435,097,070	33.143	29.00	29.00	29.05	28.22	29.18	15,140,650	28.737	-0.30%
2018-12-20	0	33.55	33.50	33.55	33.40	34.70	14,208,896	480,063,647	33.786	29.09	29.05	29.09	28.96	30.09	16,387,425	29.295	-4.01%
2018-12-19	0	34.95	34.90	34.95	34.05	35.25	8,940,630	311,121,307	34.799	30.30	30.26	30.30	29.52	30.56	10,311,421	30.172	1.75%
2018-12-18	0	34.35	34.35	34.40	34.25	35.35	9,059,743	313,944,681	34.653	29.78	29.78	29.83	29.70	30.65	10,448,796	30.046	-1.29%
2018-12-17	0	34.80	34.75	34.80	34.50	35.40	7,307,412	254,968,983	34.892	30.17	30.13	30.17	29.91	30.69	8,427,795	30.253	-1.42%
2018-12-14	0	35.30	35.15	35.30	34.80	35.40	8,244,411	290,082,115	35.185	30.61	30.48	30.61	30.17	30.69	9,508,456	30.508	-1.40%
2018-12-13	0	35.80	35.75	35.80	34.65	36.40	20,969,624	747,341,692	35.639	31.04	31.00	31.04	30.04	31.56	24,184,718	30.901	3.77%
2018-12-12	0	34.50	34.50	34.55	34.25	35.80	15,732,551	546,016,336	34.706	29.91	29.91	29.96	29.70	31.04	18,144,689	30.092	-2.68%
2018-12-11	0	35.45	35.40	35.45	34.30	36.00	10,715,321	379,671,385	35.433	30.74	30.69	30.74	29.74	31.21	12,358,210	30.722	1.87%
2018-12-10	0	34.80	34.80	34.85	33.90	34.80	9,802,637	337,646,749	34.444	30.17	30.17	30.22	29.39	30.17	11,305,592	29.865	-0.57%
2018-12-07	0	35.00	35.00	35.05	34.90	35.85	6,928,798	244,118,098	35.232	30.35	30.35	30.39	30.26	31.08	7,991,132	30.549	-1.82%
2018-12-06	0	35.65	35.60	35.65	34.85	36.20	19,948,162	704,531,077	35.318	30.91	30.87	30.91	30.22	31.39	23,006,644	30.623	-3.39%
2018-12-05	0	36.90	36.90	36.95	36.20	37.25	9,247,157	340,260,764	36.796	31.99	31.99	32.04	31.39	32.30	10,664,945	31.905	-1.99%
2018-12-04	0	37.65	37.60	37.65	36.85	38.75	23,117,627	872,379,846	37.737	32.64	32.60	32.64	31.95	33.60	26,662,056	32.720	-0.66%
2018-12-03	0	37.90	37.85	37.90	35.20	38.10	43,055,599	1,594,137,343	37.025	32.86	32.82	32.86	30.52	33.04	49,656,948	32.103	11.96%
2018-11-30	0	33.85	33.85	33.90	33.75	34.25	9,462,903	321,086,034	33.931	29.35	29.35	29.39	29.26	29.70	10,913,770	29.420	-0.59%
2018-11-29	0	34.05	34.00	34.05	33.65	34.85	14,662,294	502,835,392	34.294	29.52	29.48	29.52	29.18	30.22	16,910,339	29.735	-0.87%
2018-11-28	0	34.35	34.30	34.35	33.55	34.40	12,655,441	431,217,817	34.074	29.78	29.74	29.78	29.09	29.83	14,595,792	29.544	3.00%
2018-11-27	0	33.35	33.30	33.35	32.65	33.45	17,718,699	588,241,793	33.199	28.92	28.87	28.92	28.31	29.00	20,435,357	28.785	1.06%
2018-11-26	0	33.00	32.95	33.00	32.10	33.40	12,249,514	404,630,338	33.032	28.61	28.57	28.61	27.83	28.96	14,127,628	28.641	1.85%
2018-11-23	0	32.40	32.35	32.40	32.15	33.00	4,174,386	135,251,955	32.400	28.09	28.05	28.09	27.88	28.61	4,814,409	28.093	-1.07%
2018-11-22	0	32.75	32.70	32.75	31.90	33.05	9,139,406	298,250,345	32.633	28.40	28.35	28.40	27.66	28.66	10,540,673	28.295	1.71%
2018-11-21	0	32.20	32.20	32.25	31.35	32.35	7,852,596	251,061,131	31.972	27.92	27.92	27.96	27.18	28.05	9,056,568	27.721	1.42%
2018-11-20	0	31.75	31.70	31.75	31.60	32.50	7,220,688	230,478,246	31.919	27.53	27.49	27.53	27.40	28.18	8,327,775	27.676	-3.50%
2018-11-19	0	32.90	32.90	32.95	32.30	32.90	7,436,911	242,817,091	32.650	28.53	28.53	28.57	28.01	28.53	8,577,149	28.310	1.86%
2018-11-16	0	32.30	32.25	32.30	32.20	32.95	8,649,200	281,242,390	32.517	28.01	27.96	28.01	27.92	28.57	9,975,308	28.194	-0.92%
2018-11-15	0	32.60	32.55	32.60	31.75	32.80	13,928,092	450,098,662	32.316	28.27	28.22	28.27	27.53	28.44	16,063,568	28.020	2.84%
2018-11-14	0	31.70	31.65	31.70	31.35	32.40	14,243,133	452,426,983	31.765	27.49	27.44	27.49	27.18	28.09	16,426,912	27.542	0.63%
2018-11-13	0	31.50	31.45	31.50	30.30	31.65	24,716,995	767,038,853	31.033	27.31	27.27	27.31	26.27	27.44	28,506,642	26.907	0.16%
2018-11-12	0	31.45	31.45	31.50	31.15	32.60	8,432,374	265,984,907	31.543	27.27	27.27	27.31	27.01	28.27	9,725,238	27.350	-0.79%
2018-11-09	0	31.70	31.70	31.75	31.15	32.15	16,888,054	533,328,417	31.580	27.49	27.49	27.53	27.01	27.88	19,477,356	27.382	-2.76%
2018-11-08	0	32.60	32.55	32.60	32.10	33.55	19,700,183	643,198,673	32.649	28.27	28.22	28.27	27.83	29.09	22,720,645	28.309	-3.41%
2018-11-07	0	33.75	33.70	33.75	33.15	34.50	7,206,185	243,398,502	33.776	29.26	29.22	29.26	28.74	29.91	8,311,048	29.286	0.75%
2018-11-06	0	33.50	33.50	33.55	32.80	34.20	10,166,856	338,788,852	33.323	29.05	29.05	29.09	28.44	29.65	11,725,654	28.893	-1.33%
2018-11-05	0	33.95	33.95	34.00	33.30	34.45	12,749,352	430,747,587	33.786	29.44	29.44	29.48	28.87	29.87	14,704,102	29.294	-3.55%
2018-11-02	0	35.20	35.15	35.20	33.25	35.20	38,033,733	1,305,110,162	34.315	30.52	30.48	30.52	28.83	30.52	43,865,122	29.753	10.69%
2018-11-01	0	31.80	31.75	31.80	30.45	32.15	21,694,563	682,245,765	31.448	27.57	27.53	27.57	26.40	27.88	25,020,806	27.267	2.91%
2018-10-31	0	30.90	30.85	30.90	30.40	31.05	15,439,210	475,749,703	30.814	26.79	26.75	26.79	26.36	26.92	17,806,373	26.718	1.98%
2018-10-30	0	30.30	30.25	30.30	29.85	30.70	10,980,615	332,025,561	30.237	26.27	26.23	26.27	25.88	26.62	12,664,179	26.218	-0.66%
2018-10-29	0	30.50	30.50	30.55	30.15	30.90	39,106,525	1,189,254,382	30.411	26.45	26.45	26.49	26.14	26.79	45,102,396	26.368	0.33%
2018-10-26	0	30.40	30.35	30.40	30.30	31.85	22,904,616	701,786,374	30.640	26.36	26.32	26.36	26.27	27.62	26,416,386	26.566	-3.65%
2018-10-25	0	31.55	31.55	31.60	31.15	32.00	24,305,191	765,026,067	31.476	27.36	27.36	27.40	27.01	27.75	28,031,699	27.291	-4.39%
2018-10-24	0	33.00	32.95	33.00	32.60	33.45	15,207,888	501,191,475	32.956	28.61	28.57	28.61	28.27	29.00	17,539,584	28.575	-0.90%
2018-10-23	0	33.30	33.30	33.35	33.15	34.60	15,599,104	526,087,422	33.725	28.87	28.87	28.92	28.74	30.00	17,990,782	29.242	-5.26%
2018-10-22	0	35.15	35.15	35.20	33.20	35.70	24,878,227	868,390,584	34.906	30.48	30.48	30.52	28.79	30.95	28,692,594	30.265	3.99%
2018-10-19	0	33.80	33.75	33.80	33.00	34.20	11,651,540	392,438,863	33.681	29.31	29.26	29.31	28.61	29.65	13,437,972	29.204	0.30%
2018-10-18	0	33.70	33.70	33.75	33.30	34.45	23,515,457	794,055,694	33.767	29.22	29.22	29.26	28.87	29.87	27,120,882	29.278	1.20%
2018-10-16	0	33.30	33.30	33.35	32.70	33.95	12,857,152	427,025,156	33.213	28.87	28.87	28.92	28.35	29.44	14,828,430	28.798	-1.62%
2018-10-15	0	33.85	33.80	33.85	33.45	34.30	9,599,016	324,054,222	33.759	29.35	29.31	29.35	29.00	29.74	11,070,752	29.271	-1.46%
2018-10-12	0	34.35	34.30	34.35	33.15	34.50	13,624,399	462,980,991	33.982	29.78	29.74	29.78	28.74	29.91	15,713,312	29.464	3.62%
2018-10-11	0	33.15	33.15	33.20	32.65	33.40	15,622,965	517,296,050	33.111	28.74	28.74	28.79	28.31	28.96	18,018,301	28.709	-4.05%
2018-10-10	0	34.55	34.55	34.65	34.45	35.50	7,412,458	257,630,965	34.756	29.96	29.96	30.04	29.87	30.78	8,548,947	30.136	-0.29%
2018-10-09	0	34.65	34.60	34.65	34.20	35.75	14,707,223	512,408,874	34.841	30.04	30.00	30.04	29.65	31.00	16,962,157	30.209	-0.43%
2018-10-08	0	34.80	34.75	34.80	34.50	36.45	20,877,240	731,965,006	35.060	30.17	30.13	30.17	29.91	31.60	24,078,170	30.400	-3.87%
2018-10-05	0	36.20	36.15	36.20	35.15	36.40	14,388,686	516,895,482	35.924	31.39	31.34	31.39	30.48	31.56	16,594,781	31.148	1.69%
2018-10-04	0	35.60	35.50	35.60	34.40	36.15	17,004,959	602,745,481	35.445	30.87	30.78	30.87	29.83	31.34	19,612,185	30.733	1.86%
2018-10-03	0	34.95	34.90	34.95	33.80	35.30	14,432,471	503,825,253	34.909	30.30	30.26	30.30	29.31	30.61	16,645,279	30.268	2.64%
2018-10-02	0	34.05	34.05	34.10	33.85	36.40	17,570,895	605,432,989	34.457	29.52	29.52	29.57	29.35	31.56	20,264,891	29.876	-3.95%
2018-09-28	0	35.45	35.40	35.45	35.30	36.50	12,628,308	451,697,969	35.769	30.74	30.69	30.74	30.61	31.65	14,564,499	31.014	0.42%
2018-09-27	0	35.30	35.30	35.35	34.80	36.15	12,144,188	426,862,520	35.150	30.61	30.61	30.65	30.17	31.34	14,006,153	30.477	-1.12%
2018-09-26	0	35.70	35.70	35.75	35.60	36.75	15,906,785	573,919,837	36.080	30.95	30.95	31.00	30.87	31.86	18,345,637	31.284	-1.24%
2018-09-24	0	36.15	36.10	36.15	35.55	36.85	19,069,777	687,448,019	36.049	31.34	31.30	31.34	30.82	31.95	21,993,584	31.257	-1.90%
2018-09-21	0	36.85	36.85	36.90	36.45	37.00	19,116,840	702,490,053	36.747	31.95	31.95	31.99	31.60	32.08	22,047,863	31.862	2.22%
2018-09-20	0	36.05	36.05	36.10	35.90	37.00	11,412,474	413,437,627	36.227	31.26	31.26	31.30	31.13	32.08	13,162,252	31.411	-0.96%
2018-09-19	0	36.40	36.40	36.45	35.70	37.60	20,966,330	764,190,279	36.448	31.56	31.56	31.60	30.95	32.60	24,180,919	31.603	1.82%
2018-09-18	0	35.75	35.75	35.80	34.60	35.90	17,693,851	625,159,765	35.332	31.00	31.00	31.04	30.00	31.13	20,406,699	30.635	0.28%
2018-09-17	0	35.65	35.65	35.70	34.25	36.10	22,632,139	797,839,317	35.252	30.91	30.91	30.95	29.70	31.30	26,102,133	30.566	1.28%
2018-09-14	0	35.20	35.15	35.20	34.10	35.50	24,236,924	849,483,449	35.049	30.52	30.48	30.52	29.57	30.78	27,952,966	30.390	4.14%
2018-09-13	0	33.80	33.75	33.80	32.80	33.85	28,558,730	952,370,021	33.348	29.31	29.26	29.31	28.44	29.35	32,937,397	28.915	6.62%
2018-09-12	0	31.70	31.70	31.75	31.40	32.55	23,843,674	757,066,273	31.751	27.49	27.49	27.53	27.23	28.22	27,499,422	27.530	-2.01%
2018-09-11	0	32.35	32.35	32.40	32.30	33.65	20,997,918	685,318,891	32.637	28.05	28.05	28.09	28.01	29.18	24,217,350	28.299	-3.72%
2018-09-10	0	33.60	33.60	33.65	33.25	34.50	16,350,472	549,861,232	33.630	29.13	29.13	29.18	28.83	29.91	18,857,351	29.159	-2.75%
2018-09-07	0	34.55	34.50	34.55	34.20	35.50	20,598,913	713,520,893	34.639	29.96	29.91	29.96	29.65	30.78	23,757,169	30.034	-3.22%
2018-09-06	0	35.70	35.65	35.70	35.50	36.50	11,559,339	413,991,910	35.814	30.95	30.91	30.95	30.78	31.65	13,331,634	31.053	-2.59%
2018-09-05	0	36.65	36.65	36.70	36.55	37.65	8,693,670	320,692,860	36.888	31.78	31.78	31.82	31.69	32.64	10,026,597	31.984	-3.04%
2018-09-04	0	37.80	37.75	37.80	36.70	38.15	6,695,469	251,599,090	37.578	32.77	32.73	32.77	31.82	33.08	7,722,028	32.582	1.20%
2018-09-03	0	37.35	37.30	37.35	36.95	38.75	9,086,759	339,788,731	37.394	32.38	32.34	32.38	32.04	33.60	10,479,955	32.423	-2.48%
2018-08-31	0	38.30	38.25	38.30	37.50	38.45	14,906,814	568,507,268	38.137	33.21	33.17	33.21	32.51	33.34	17,192,349	33.067	-1.03%
2018-08-30	0	38.70	38.70	38.75	38.20	39.45	7,758,905	299,944,857	38.658	33.56	33.56	33.60	33.12	34.21	8,948,512	33.519	-0.51%
2018-08-29	0	38.90	38.85	38.90	38.00	38.95	5,057,903	195,662,815	38.685	33.73	33.69	33.73	32.95	33.77	5,833,388	33.542	1.57%
2018-08-28	0	38.30	38.30	38.40	37.75	39.10	9,411,296	360,003,235	38.252	33.21	33.21	33.30	32.73	33.90	10,854,250	33.167	-1.29%
2018-08-27	0	38.80	38.75	38.80	37.75	38.95	8,880,217	342,595,002	38.580	33.64	33.60	33.64	32.73	33.77	10,241,745	33.451	3.05%
2018-08-24	0	37.65	37.60	37.65	37.05	37.75	5,893,640	220,877,251	37.477	32.64	32.60	32.64	32.12	32.73	6,797,262	32.495	0.80%
2018-08-23	0	37.35	37.35	37.45	37.20	38.20	6,412,326	240,517,419	37.509	32.38	32.38	32.47	32.25	33.12	7,395,473	32.522	-1.32%
2018-08-22	0	37.85	37.80	37.85	37.00	37.95	10,510,087	394,655,856	37.550	32.82	32.77	32.82	32.08	32.90	12,121,509	32.558	1.88%
2018-08-21	0	37.15	37.15	37.20	36.95	37.75	10,999,584	410,509,990	37.321	32.21	32.21	32.25	32.04	32.73	12,686,057	32.359	0.00%
2018-08-20	0	37.15	37.10	37.15	36.05	37.15	11,160,336	412,358,623	36.949	32.21	32.17	32.21	31.26	32.21	12,871,455	32.037	2.91%
2018-08-17	0	36.10	36.10	36.15	35.95	37.00	11,387,802	413,999,278	36.355	31.30	31.30	31.34	31.17	32.08	13,133,797	31.522	-1.63%
2018-08-16	0	36.70	36.65	36.70	35.05	36.75	17,655,495	642,068,457	36.366	31.82	31.78	31.82	30.39	31.86	20,362,462	31.532	2.66%
2018-08-15	0	35.75	35.70	35.75	35.20	36.70	11,582,596	412,476,850	35.612	31.00	30.95	31.00	30.52	31.82	13,358,457	30.878	-2.46%
2018-08-14	0	36.65	36.65	36.70	36.25	38.10	12,627,246	463,748,692	36.726	31.78	31.78	31.82	31.43	33.04	14,563,274	31.844	-2.91%
2018-08-13	0	37.75	37.75	37.80	37.10	38.35	10,187,840	382,640,960	37.559	32.73	32.73	32.77	32.17	33.25	11,749,855	32.566	-1.82%
2018-08-10	0	38.45	38.45	38.50	38.15	39.10	6,196,360	238,988,638	38.569	33.34	33.34	33.38	33.08	33.90	7,146,395	33.442	-1.16%
2018-08-09	0	38.90	38.90	38.95	38.30	39.15	5,976,684	232,467,155	38.896	33.73	33.73	33.77	33.21	33.95	6,893,038	33.725	0.26%
2018-08-08	0	38.80	38.75	38.80	38.50	39.20	16,757,545	648,698,058	38.711	33.64	33.60	33.64	33.38	33.99	19,326,837	33.565	1.31%
2018-08-07	0	38.30	38.25	38.30	37.35	38.45	16,101,185	608,553,659	37.796	33.21	33.17	33.21	32.38	33.34	18,569,843	32.771	3.23%
2018-08-06	0	37.10	37.10	37.15	36.50	37.90	16,952,337	629,249,994	37.119	32.17	32.17	32.21	31.65	32.86	19,551,495	32.184	-0.67%
2018-08-03	0	37.35	37.30	37.35	36.85	38.40	22,369,220	834,577,016	37.309	32.38	32.34	32.38	31.95	33.30	25,798,902	32.349	-2.48%
2018-08-02	0	38.30	38.25	38.30	37.75	39.55	20,467,341	787,071,479	38.455	33.21	33.17	33.21	32.73	34.29	23,605,424	33.343	-3.77%
2018-08-01	0	39.80	39.80	39.85	39.65	41.15	13,038,266	526,354,119	40.370	34.51	34.51	34.55	34.38	35.68	15,037,313	35.003	-1.49%
2018-07-31	0	40.40	40.40	40.45	40.25	40.95	7,729,953	313,434,390	40.548	35.03	35.03	35.07	34.90	35.51	8,915,121	35.158	0.12%
2018-07-30	0	40.35	40.30	40.35	40.05	41.35	6,274,952	253,637,388	40.421	34.99	34.94	34.99	34.73	35.85	7,237,037	35.047	-1.34%
2018-07-27	0	40.90	40.85	40.90	40.75	42.00	9,711,311	398,404,551	41.025	35.46	35.42	35.46	35.33	36.42	11,200,264	35.571	-1.45%
2018-07-26	0	41.50	41.45	41.50	41.25	42.80	14,473,921	604,188,558	41.743	35.98	35.94	35.98	35.77	37.11	16,693,084	36.194	0.00%
2018-07-25	0	41.50	41.50	41.55	40.10	41.90	18,202,042	751,229,608	41.272	35.98	35.98	36.03	34.77	36.33	20,992,806	35.785	4.40%
2018-07-24	0	39.75	39.75	39.85	39.30	40.15	16,109,979	639,356,439	39.687	34.47	34.47	34.55	34.08	34.81	18,579,985	34.411	0.00%
2018-07-23	0	39.75	39.70	39.75	39.50	40.70	12,927,770	518,247,809	40.088	34.47	34.42	34.47	34.25	35.29	14,909,875	34.759	-1.73%
2018-07-20	0	40.45	40.40	40.45	39.75	40.70	8,837,808	354,815,571	40.147	35.07	35.03	35.07	34.47	35.29	10,192,834	34.810	0.25%
2018-07-19	0	40.35	40.35	40.40	40.20	41.00	12,749,362	516,962,467	40.548	34.99	34.99	35.03	34.86	35.55	14,704,113	35.158	0.50%
2018-07-18	0	40.15	40.15	40.20	39.90	41.05	9,395,273	379,161,644	40.357	34.81	34.81	34.86	34.60	35.59	10,835,770	34.992	-0.74%
2018-07-17	0	40.45	40.45	40.50	40.40	41.50	13,232,870	540,328,013	40.832	35.07	35.07	35.12	35.03	35.98	15,261,754	35.404	-3.23%
2018-07-16	0	41.80	41.80	41.85	41.20	42.10	8,661,914	361,210,595	41.701	36.24	36.24	36.29	35.72	36.50	9,989,972	36.157	1.33%
2018-07-13	0	41.25	41.20	41.25	40.80	41.90	7,712,286	318,934,319	41.354	35.77	35.72	35.77	35.38	36.33	8,894,745	35.856	1.23%
2018-07-12	0	40.75	40.75	40.80	40.20	41.15	12,314,225	502,594,772	40.814	35.33	35.33	35.38	34.86	35.68	14,202,260	35.388	0.49%
2018-07-11	0	40.55	40.55	40.60	40.20	41.25	18,232,595	741,116,058	40.648	35.16	35.16	35.20	34.86	35.77	21,028,044	35.244	-2.17%
2018-07-10	0	41.45	41.35	41.45	40.95	41.85	15,442,060	637,340,690	41.273	35.94	35.85	35.94	35.51	36.29	17,809,660	35.786	0.97%
2018-07-09	0	41.05	41.00	41.05	39.60	41.10	10,900,548	443,715,515	40.706	35.59	35.55	35.59	34.34	35.64	12,571,836	35.294	4.32%
2018-07-06	0	39.35	39.30	39.35	38.50	39.80	9,525,835	373,260,760	39.184	34.12	34.08	34.12	33.38	34.51	10,986,350	33.975	1.03%
2018-07-05	0	38.95	38.95	39.00	38.25	39.85	10,093,027	393,044,161	38.942	33.77	33.77	33.82	33.17	34.55	11,640,505	33.765	-1.52%
2018-07-04	0	39.55	39.45	39.55	39.15	40.35	14,899,735	590,854,624	39.655	34.29	34.21	34.29	33.95	34.99	17,184,185	34.384	0.51%
2018-07-03	0	39.35	39.35	39.45	39.00	40.50	36,047,092	1,425,260,875	39.539	34.12	34.12	34.21	33.82	35.12	41,573,886	34.283	-6.20%
2018-06-29	0	41.95	41.90	41.95	40.80	41.95	12,484,141	519,500,131	41.613	36.37	36.33	36.37	35.38	36.37	14,398,228	36.081	2.69%
2018-06-28	0	40.85	40.85	40.90	40.30	41.15	11,598,099	472,075,407	40.703	35.42	35.42	35.46	34.94	35.68	13,376,337	35.292	-0.85%
2018-06-27	0	41.20	41.20	41.25	41.10	42.30	12,384,403	514,688,732	41.559	35.72	35.72	35.77	35.64	36.68	14,283,198	36.035	-1.55%
2018-06-26	0	41.85	41.85	41.90	40.75	42.60	12,212,643	508,120,146	41.606	36.29	36.29	36.33	35.33	36.94	14,085,104	36.075	-1.18%
2018-06-25	0	42.35	42.30	42.35	42.05	44.00	10,962,196	467,221,631	42.621	36.72	36.68	36.72	36.46	38.15	12,642,936	36.955	-3.64%
2018-06-22	0	43.95	43.90	43.95	42.80	44.10	7,721,657	337,462,487	43.703	38.11	38.06	38.11	37.11	38.24	8,905,553	37.893	1.62%
2018-06-21	0	43.25	43.25	43.30	43.15	44.60	9,633,267	420,551,617	43.656	37.50	37.50	37.54	37.41	38.67	11,110,254	37.853	-1.48%
2018-06-20	0	43.90	43.85	43.90	43.35	44.65	9,933,844	435,906,093	43.881	38.06	38.02	38.06	37.59	38.71	11,456,916	38.047	1.39%
2018-06-19	0	43.30	43.30	43.35	43.10	44.65	17,703,470	774,101,880	43.726	37.54	37.54	37.59	37.37	38.71	20,417,793	37.913	-3.46%
2018-06-15	0	44.85	44.85	44.90	44.55	45.90	6,571,575	295,443,101	44.958	38.89	38.89	38.93	38.63	39.80	7,579,139	38.981	-0.88%
2018-06-14	0	45.25	45.25	45.35	45.00	45.80	7,591,571	344,706,155	45.406	39.23	39.23	39.32	39.02	39.71	8,755,522	39.370	0.56%
2018-06-13	0	45.00	45.00	45.10	44.80	46.00	6,808,215	307,287,323	45.135	39.02	39.02	39.10	38.84	39.88	7,852,061	39.135	-1.32%
2018-06-12	0	45.60	45.60	45.65	45.30	45.90	6,076,414	277,550,186	45.677	39.54	39.54	39.58	39.28	39.80	7,008,059	39.604	0.33%
2018-06-11	0	45.45	45.45	45.50	44.35	46.00	9,671,760	440,306,888	45.525	39.41	39.41	39.45	38.45	39.88	11,154,649	39.473	1.56%
2018-06-08	0	44.75	44.60	44.75	44.20	45.15	10,464,992	466,162,217	44.545	38.80	38.67	38.80	38.32	39.15	12,069,500	38.623	-0.44%
2018-06-07	0	44.95	44.90	44.95	44.60	45.35	18,118,384	812,309,651	44.833	38.97	38.93	38.97	38.67	39.32	20,896,322	38.873	0.00%
2018-06-06	0	44.95	44.90	44.95	44.00	45.15	19,674,983	879,000,065	44.676	38.97	38.93	38.97	38.15	39.15	22,691,581	38.737	-0.66%
2018-06-05	0	45.25	45.20	45.25	45.00	46.00	17,682,553	799,388,648	45.208	39.23	39.19	39.23	39.02	39.88	20,393,669	39.198	0.00%
2018-06-04	0	45.25	45.25	45.30	45.00	45.55	9,963,991	451,069,838	45.270	39.23	39.23	39.28	39.02	39.49	11,491,685	39.252	0.56%
2018-06-01	0	45.00	44.95	45.00	44.60	47.30	27,901,559	1,272,249,297	45.598	39.02	38.97	39.02	38.67	41.01	32,179,468	39.536	-4.15%
2018-05-31	0	46.95	46.90	46.95	45.85	47.25	21,531,145	1,005,226,231	46.687	40.71	40.67	40.71	39.75	40.97	24,832,333	40.481	2.40%
2018-05-30	0	46.85	46.85	46.90	46.55	47.70	18,163,364	852,515,481	46.936	39.75	39.75	39.80	39.50	40.48	21,405,084	39.828	-2.29%
2018-05-29	0	47.95	47.95	48.00	47.75	48.50	8,406,193	404,273,354	48.092	40.69	40.69	40.73	40.52	41.15	9,906,494	40.809	-0.72%
2018-05-28	0	48.30	48.25	48.30	47.00	48.60	12,075,188	580,539,210	48.077	40.99	40.94	40.99	39.88	41.24	14,230,316	40.796	2.77%
2018-05-25	0	47.00	47.00	47.05	46.65	47.45	6,464,936	304,004,141	47.024	39.88	39.88	39.92	39.59	40.26	7,618,770	39.902	-0.63%
2018-05-24	0	47.30	47.30	47.35	46.35	47.35	6,724,220	316,176,230	47.021	40.14	40.14	40.18	39.33	40.18	7,924,330	39.899	0.53%
2018-05-23	0	47.05	47.05	47.20	46.90	47.70	14,846,303	700,830,540	47.206	39.92	39.92	40.05	39.80	40.48	17,496,008	40.057	-1.88%
2018-05-21	0	47.95	47.90	47.95	47.00	48.10	7,052,762	337,118,722	47.800	40.69	40.65	40.69	39.88	40.82	8,311,509	40.560	1.80%
2018-05-18	0	47.10	47.05	47.10	46.85	47.50	8,784,331	414,437,891	47.179	39.97	39.92	39.97	39.75	40.31	10,352,121	40.034	0.53%
2018-05-17	0	46.85	46.75	46.85	46.10	46.90	9,947,914	464,167,207	46.660	39.75	39.67	39.75	39.12	39.80	11,723,375	39.593	1.52%
2018-05-16	0	46.15	46.15	46.20	45.90	47.10	10,120,113	469,258,618	46.369	39.16	39.16	39.20	38.95	39.97	11,926,308	39.347	-1.81%
2018-05-15	0	47.00	47.00	47.05	46.50	47.20	5,923,624	278,047,526	46.939	39.88	39.88	39.92	39.46	40.05	6,980,847	39.830	-0.74%
2018-05-14	0	47.35	47.30	47.35	46.80	47.90	11,956,564	564,247,285	47.191	40.18	40.14	40.18	39.71	40.65	14,090,521	40.044	0.00%
2018-05-11	0	47.35	47.30	47.35	46.55	47.80	10,814,240	511,640,442	47.312	40.18	40.14	40.18	39.50	40.56	12,744,319	40.147	2.16%
2018-05-10	0	46.35	46.25	46.35	45.85	46.65	7,254,483	336,232,840	46.348	39.33	39.25	39.33	38.91	39.59	8,549,232	39.329	0.98%
2018-05-09	0	45.90	45.85	45.90	45.35	46.10	6,818,551	311,547,012	45.691	38.95	38.91	38.95	38.48	39.12	8,035,497	38.771	-0.86%
2018-05-08	0	46.30	46.20	46.30	45.60	46.55	9,522,223	440,514,064	46.262	39.29	39.20	39.29	38.69	39.50	11,221,709	39.256	1.54%
2018-05-07	0	45.60	45.60	45.65	45.30	46.50	6,919,152	316,941,633	45.806	38.69	38.69	38.74	38.44	39.46	8,154,053	38.869	0.44%
2018-05-04	0	45.40	45.35	45.40	45.10	46.50	7,542,134	343,459,199	45.539	38.52	38.48	38.52	38.27	39.46	8,888,222	38.642	-2.16%
2018-05-03	0	46.40	46.35	46.40	46.05	46.95	11,199,285	519,743,678	46.409	39.37	39.33	39.37	39.08	39.84	13,198,086	39.380	-1.28%
2018-05-02	0	47.00	47.00	47.05	45.90	47.20	22,395,294	1,047,145,098	46.757	39.88	39.88	39.92	38.95	40.05	26,392,311	39.676	2.73%
2018-04-30	0	45.75	45.55	45.75	44.30	45.75	13,688,837	618,798,310	45.205	38.82	38.65	38.82	37.59	38.82	16,131,962	38.359	3.39%
2018-04-27	0	44.25	44.20	44.25	43.35	44.45	7,729,999	339,616,397	43.935	37.55	37.51	37.55	36.78	37.72	9,109,616	37.281	2.31%
2018-04-26	0	43.25	43.20	43.25	42.85	44.25	13,830,346	599,381,804	43.338	36.70	36.66	36.70	36.36	37.55	16,298,727	36.775	0.58%
2018-04-25	0	43.00	43.00	43.10	42.85	43.75	10,077,813	434,108,376	43.076	36.49	36.49	36.57	36.36	37.12	11,876,458	36.552	-1.04%
2018-04-24	0	43.45	43.45	43.65	42.80	43.80	12,221,252	528,448,139	43.240	36.87	36.87	37.04	36.32	37.17	14,402,449	36.692	0.23%
2018-04-23	0	43.35	43.30	43.35	43.10	44.00	9,980,766	433,019,503	43.385	36.78	36.74	36.78	36.57	37.34	11,762,091	36.815	-1.48%
2018-04-20	0	44.00	44.00	44.05	43.85	44.95	9,784,306	434,001,920	44.357	37.34	37.34	37.38	37.21	38.14	11,530,567	37.639	-1.46%
2018-04-19	0	44.65	44.60	44.65	44.25	44.95	7,206,586	321,679,823	44.637	37.89	37.85	37.89	37.55	38.14	8,492,787	37.877	0.79%
2018-04-18	0	44.30	44.30	44.40	44.00	45.10	14,555,571	647,851,290	44.509	37.59	37.59	37.68	37.34	38.27	17,153,387	37.768	-0.11%
2018-04-17	0	44.35	44.25	44.35	43.95	45.20	16,655,656	741,835,983	44.540	37.63	37.55	37.63	37.29	38.35	19,628,286	37.794	1.49%
2018-04-16	0	43.70	43.65	43.70	43.10	44.40	16,341,306	715,189,081	43.766	37.08	37.04	37.08	36.57	37.68	19,257,833	37.138	-1.13%
2018-04-13	0	44.20	44.20	44.30	44.15	45.40	19,872,295	887,909,508	44.681	37.51	37.51	37.59	37.46	38.52	23,419,017	37.914	1.26%
2018-04-12	0	43.65	43.60	43.65	43.30	44.30	9,870,795	431,271,777	43.692	37.04	37.00	37.04	36.74	37.59	11,632,492	37.075	0.00%
2018-04-11	0	43.65	43.65	43.70	43.05	44.65	14,556,165	639,278,182	43.918	37.04	37.04	37.08	36.53	37.89	17,154,087	37.267	-0.46%
2018-04-10	0	43.85	43.80	43.85	41.70	44.20	21,425,721	926,835,484	43.258	37.21	37.17	37.21	35.38	37.51	25,249,692	36.707	4.65%
2018-04-09	0	41.90	41.90	41.95	41.40	42.35	12,579,320	526,733,869	41.873	35.55	35.55	35.60	35.13	35.94	14,824,423	35.531	1.21%
2018-04-06	0	41.40	41.40	41.45	41.35	42.15	10,685,836	445,093,981	41.653	35.13	35.13	35.17	35.09	35.77	12,592,998	35.345	-1.19%
2018-04-04	0	41.90	41.90	41.95	41.90	42.75	10,562,220	445,971,558	42.223	35.55	35.55	35.60	35.55	36.28	12,447,320	35.829	-1.41%
2018-04-03	0	42.50	42.45	42.50	41.65	42.90	14,981,489	633,124,550	42.260	36.06	36.02	36.06	35.34	36.40	17,655,321	35.860	0.71%
2018-03-29	0	42.20	42.15	42.20	41.00	42.20	15,769,841	658,132,267	41.734	35.81	35.77	35.81	34.79	35.81	18,584,375	35.413	2.43%
2018-03-28	0	41.20	41.15	41.20	41.00	42.45	18,125,177	752,893,394	41.539	34.96	34.92	34.96	34.79	36.02	21,360,081	35.248	-3.40%
2018-03-27	0	42.65	42.65	42.70	42.65	43.40	19,195,766	822,849,234	42.866	36.19	36.19	36.23	36.19	36.83	22,621,744	36.374	1.19%
2018-03-26	0	42.15	42.15	42.20	41.55	42.65	13,039,779	547,934,096	42.020	35.77	35.77	35.81	35.26	36.19	15,367,063	35.656	0.60%
2018-03-23	0	41.90	41.85	41.90	41.40	42.65	24,870,661	1,043,187,371	41.944	35.55	35.51	35.55	35.13	36.19	29,309,471	35.592	-4.01%
2018-03-22	0	43.65	43.60	43.65	43.30	44.35	10,216,873	446,155,316	43.668	37.04	37.00	37.04	36.74	37.63	12,040,337	37.055	-0.23%
2018-03-21	0	43.75	43.75	43.80	43.65	45.10	12,747,675	564,702,477	44.298	37.12	37.12	37.17	37.04	38.27	15,022,826	37.590	-1.69%
2018-03-20	0	44.50	44.50	44.60	44.20	45.30	8,021,201	357,832,359	44.611	37.76	37.76	37.85	37.51	38.44	9,452,791	37.855	-1.33%
2018-03-19	0	45.10	45.10	45.15	44.10	45.40	8,655,456	389,666,433	45.020	38.27	38.27	38.31	37.42	38.52	10,200,245	38.202	1.23%
2018-03-16	0	44.55	44.55	44.60	44.40	45.10	8,692,135	388,381,121	44.682	37.80	37.80	37.85	37.68	38.27	10,243,470	37.915	-1.00%
2018-03-15	0	45.00	44.95	45.00	44.25	45.15	9,129,055	409,561,978	44.864	38.18	38.14	38.18	37.55	38.31	10,758,370	38.069	-0.33%
2018-03-14	0	45.15	45.15	45.20	44.65	45.65	8,354,848	376,692,790	45.087	38.31	38.31	38.35	37.89	38.74	9,845,986	38.259	-1.20%
2018-03-13	0	45.70	45.65	45.70	45.25	46.20	11,701,057	534,873,764	45.712	38.78	38.74	38.78	38.40	39.20	13,789,412	38.789	-1.51%
2018-03-12	0	46.40	46.30	46.40	46.00	47.00	19,521,885	907,023,980	46.462	39.37	39.29	39.37	39.03	39.88	23,006,068	39.425	2.54%
2018-03-09	0	45.25	45.20	45.25	44.60	45.60	17,996,375	813,791,529	45.220	38.40	38.35	38.40	37.85	38.69	21,208,291	38.371	0.78%
2018-03-08	0	44.90	44.80	44.90	42.85	44.90	25,052,374	1,109,506,040	44.287	38.10	38.02	38.10	36.36	38.10	29,523,615	37.580	5.65%
2018-03-07	0	42.50	42.45	42.50	42.15	43.30	9,540,799	407,614,151	42.723	36.06	36.02	36.06	35.77	36.74	11,243,600	36.253	-1.28%
2018-03-06	0	43.05	43.00	43.05	42.20	43.70	16,054,713	688,819,567	42.905	36.53	36.49	36.53	35.81	37.08	18,920,090	36.407	2.74%
2018-03-05	0	41.90	41.85	41.90	41.55	43.40	15,385,550	648,982,385	42.181	35.55	35.51	35.55	35.26	36.83	18,131,497	35.793	-2.56%
2018-03-02	0	43.00	42.95	43.00	42.65	43.40	13,820,966	593,691,305	42.956	36.49	36.45	36.49	36.19	36.83	16,287,673	36.450	-1.04%
2018-03-01	0	43.45	43.40	43.45	42.80	44.45	16,550,573	718,523,650	43.414	36.87	36.83	36.87	36.32	37.72	19,504,449	36.839	-1.59%
2018-02-28	0	44.15	44.10	44.15	43.05	44.60	11,604,271	510,364,197	43.981	37.46	37.42	37.46	36.53	37.85	13,675,352	37.320	-0.79%
2018-02-27	0	44.50	44.50	44.55	44.35	45.45	12,858,588	576,333,406	44.821	37.76	37.76	37.80	37.63	38.57	15,153,534	38.033	-0.78%
2018-02-26	0	44.85	44.75	44.85	44.00	45.15	13,818,021	619,204,400	44.811	38.06	37.97	38.06	37.34	38.31	16,284,202	38.025	1.93%
2018-02-23	0	44.00	44.00	44.05	43.25	44.35	9,107,945	401,546,915	44.088	37.34	37.34	37.38	36.70	37.63	10,733,492	37.411	0.11%
2018-02-22	0	43.95	43.90	43.95	43.85	45.10	18,521,986	825,308,199	44.558	37.29	37.25	37.29	37.21	38.27	21,827,711	37.810	-3.09%
2018-02-21	0	45.35	45.30	45.35	44.80	45.90	13,322,690	602,325,023	45.210	38.48	38.44	38.48	38.02	38.95	15,700,467	38.364	0.55%
2018-02-20	0	45.10	45.05	45.10	44.45	45.90	20,349,375	922,571,614	45.337	38.27	38.23	38.27	37.72	38.95	23,981,245	38.471	1.12%
2018-02-15	0	44.60	44.55	44.60	43.55	45.20	10,555,277	469,265,235	44.458	37.85	37.80	37.85	36.95	38.35	12,439,138	37.725	1.59%
2018-02-14	0	43.90	43.75	43.90	42.90	44.00	15,074,495	655,420,707	43.479	37.25	37.12	37.25	36.40	37.34	17,764,927	36.894	2.21%
2018-02-13	0	42.95	42.95	43.00	42.00	43.70	17,120,245	737,110,310	43.055	36.45	36.45	36.49	35.64	37.08	20,175,793	36.534	3.12%
2018-02-12	0	41.65	41.60	41.65	41.55	42.65	15,445,845	648,785,940	42.004	35.34	35.30	35.34	35.26	36.19	18,202,554	35.643	0.24%
2018-02-09	0	41.55	41.55	41.60	41.00	42.35	21,048,859	876,188,012	41.626	35.26	35.26	35.30	34.79	35.94	24,805,570	35.322	-3.82%
2018-02-08	0	43.20	43.20	43.25	42.45	43.65	15,798,005	682,000,346	43.170	36.66	36.66	36.70	36.02	37.04	18,617,566	36.632	2.01%
2018-02-07	0	42.35	42.35	42.40	42.35	43.95	21,691,216	933,353,722	43.029	35.94	35.94	35.98	35.94	37.29	25,562,572	36.513	-0.59%
2018-02-06	0	42.60	42.55	42.60	42.05	43.45	26,893,773	1,145,999,039	42.612	36.15	36.11	36.15	35.68	36.87	31,693,659	36.159	-2.96%
2018-02-05	0	43.90	43.90	43.95	42.50	44.30	18,372,405	803,379,993	43.728	37.25	37.25	37.29	36.06	37.59	21,651,433	37.105	-1.57%
2018-02-02	0	44.60	44.60	44.70	42.50	45.70	38,227,577	1,693,585,167	44.303	37.85	37.85	37.93	36.06	38.78	45,050,272	37.593	-1.44%
2018-02-01	0	45.25	45.25	45.30	44.60	46.35	23,201,538	1,055,390,407	45.488	38.40	38.40	38.44	37.85	39.33	27,342,450	38.599	-0.79%
2018-01-31	0	46.60	46.60	46.65	45.45	46.80	25,928,428	1,198,504,316	46.224	38.70	38.70	38.74	37.75	38.87	31,219,265	38.390	0.76%
2018-01-30	0	46.25	46.25	46.30	46.10	47.50	15,925,852	743,943,110	46.713	38.41	38.41	38.45	38.29	39.45	19,175,609	38.796	-1.39%
2018-01-29	0	46.90	46.85	46.90	46.45	47.40	11,580,216	543,581,893	46.941	38.95	38.91	38.95	38.58	39.37	13,943,222	38.985	-0.53%
2018-01-26	0	47.15	47.10	47.15	47.00	47.85	14,203,712	673,021,791	47.384	39.16	39.12	39.16	39.03	39.74	17,102,057	39.353	-0.42%
2018-01-25	0	47.35	47.30	47.35	45.90	48.50	21,758,041	1,022,290,092	46.984	39.33	39.28	39.33	38.12	40.28	26,197,888	39.022	-1.66%
2018-01-24	0	48.15	48.15	48.20	47.90	48.45	10,051,192	484,264,063	48.180	39.99	39.99	40.03	39.78	40.24	12,102,193	40.015	-0.82%
2018-01-23	0	48.55	48.45	48.55	48.20	49.35	18,108,425	880,056,679	48.599	40.32	40.24	40.32	40.03	40.99	21,803,548	40.363	1.36%
2018-01-22	0	47.90	47.80	47.90	45.60	47.90	19,494,420	923,018,768	47.348	39.78	39.70	39.78	37.87	39.78	23,472,363	39.324	4.13%
2018-01-19	0	46.00	45.95	46.00	45.30	46.45	14,008,750	644,028,407	45.973	38.20	38.16	38.20	37.62	38.58	16,867,312	38.182	0.00%
2018-01-18	0	46.00	45.90	46.00	45.60	46.20	15,159,716	696,542,523	45.947	38.20	38.12	38.20	37.87	38.37	18,253,139	38.160	0.66%
2018-01-17	0	45.70	45.65	45.70	44.20	45.70	14,577,970	657,373,959	45.094	37.96	37.91	37.96	36.71	37.96	17,552,684	37.451	1.22%
2018-01-16	0	45.15	45.05	45.15	44.20	45.15	16,871,075	756,969,366	44.868	37.50	37.42	37.50	36.71	37.50	20,313,710	37.264	2.61%
2018-01-15	0	44.00	43.95	44.00	43.10	45.20	37,634,858	1,664,823,077	44.236	36.54	36.50	36.54	35.80	37.54	45,314,456	36.739	5.52%
2018-01-12	0	41.70	41.70	41.75	40.80	41.90	13,809,235	573,112,846	41.502	34.63	34.63	34.67	33.89	34.80	16,627,085	34.469	0.72%
2018-01-11	0	41.40	41.35	41.40	40.90	41.80	17,234,962	713,961,755	41.425	34.38	34.34	34.38	33.97	34.72	20,751,850	34.405	-0.12%
2018-01-10	0	41.45	41.45	41.50	40.90	42.00	11,561,123	479,652,302	41.488	34.43	34.43	34.47	33.97	34.88	13,920,233	34.457	-0.96%
2018-01-09	0	41.85	41.80	41.85	39.80	42.10	27,223,946	1,127,191,592	41.404	34.76	34.72	34.76	33.05	34.97	32,779,141	34.387	4.89%
2018-01-08	0	39.90	39.90	39.95	39.30	40.15	9,727,951	387,543,655	39.838	33.14	33.14	33.18	32.64	33.35	11,712,992	33.087	1.27%
2018-01-05	0	39.40	39.35	39.40	39.10	40.00	8,430,018	332,997,499	39.501	32.72	32.68	32.72	32.47	33.22	10,150,209	32.807	-1.01%
2018-01-04	0	39.80	39.75	39.85	39.50	40.20	12,971,363	516,915,780	39.851	33.05	33.01	33.10	32.81	33.39	15,618,240	33.097	0.13%
2018-01-03	0	39.75	39.70	39.75	39.50	40.35	12,306,258	490,751,466	39.878	33.01	32.97	33.01	32.81	33.51	14,817,417	33.120	0.63%
2018-01-02	0	39.50	39.45	39.50	38.05	39.70	24,678,236	961,519,716	38.962	32.81	32.76	32.81	31.60	32.97	29,713,965	32.359	-2.11%
2017-12-29	0	40.35	40.30	40.35	40.05	40.90	11,343,944	459,213,245	40.481	33.51	33.47	33.51	33.26	33.97	13,658,738	33.620	0.12%
2017-12-28	0	40.30	40.25	40.30	39.55	40.30	8,674,809	346,477,007	39.941	33.47	33.43	33.47	32.85	33.47	10,444,951	33.172	1.64%
2017-12-27	0	39.65	39.65	39.70	39.10	40.10	9,061,554	357,257,651	39.426	32.93	32.93	32.97	32.47	33.30	10,910,614	32.744	-0.13%
2017-12-22	0	39.70	39.70	39.75	39.50	40.50	10,991,361	437,929,577	39.843	32.97	32.97	33.01	32.81	33.64	13,234,208	33.091	-1.37%
2017-12-21	0	40.25	40.20	40.25	40.00	40.65	10,847,080	437,437,960	40.328	33.43	33.39	33.43	33.22	33.76	13,060,486	33.493	-1.11%
2017-12-20	0	40.70	40.60	40.70	40.10	41.60	20,276,492	827,322,836	40.802	33.80	33.72	33.80	33.30	34.55	24,414,021	33.887	1.62%
2017-12-19	0	40.05	40.05	40.10	39.70	40.75	14,407,336	578,783,941	40.173	33.26	33.26	33.30	32.97	33.84	17,347,231	33.365	-0.50%
2017-12-18	0	40.25	40.20	40.25	39.80	40.60	9,656,807	387,504,077	40.128	33.43	33.39	33.43	33.05	33.72	11,627,331	33.327	-0.98%
2017-12-15	0	40.65	40.50	40.65	39.70	41.20	17,902,080	726,122,439	40.561	33.76	33.64	33.76	32.97	34.22	21,555,097	33.687	0.25%
2017-12-14	0	40.55	40.50	40.55	39.80	41.25	20,281,351	819,002,139	40.382	33.68	33.64	33.68	33.05	34.26	24,419,871	33.538	-1.93%
2017-12-13	0	41.35	41.30	41.35	38.90	41.50	28,565,640	1,164,265,959	40.758	34.34	34.30	34.34	32.31	34.47	34,394,615	33.850	5.08%
2017-12-12	0	39.35	39.30	39.35	38.95	39.90	9,573,674	376,412,033	39.317	32.68	32.64	32.68	32.35	33.14	11,527,234	32.654	-0.76%
2017-12-11	0	39.65	39.65	39.70	39.00	39.85	22,883,384	904,071,288	39.508	32.93	32.93	32.97	32.39	33.10	27,552,863	32.812	3.12%
2017-12-08	0	38.45	38.40	38.45	38.00	38.80	12,746,244	491,185,999	38.536	31.93	31.89	31.93	31.56	32.22	15,347,185	32.005	1.05%
2017-12-07	0	38.05	38.05	38.10	36.90	38.45	18,739,012	709,882,811	37.883	31.60	31.60	31.64	30.65	31.93	22,562,810	31.463	2.01%
2017-12-06	0	37.30	37.30	37.35	37.15	38.55	12,057,633	454,544,812	37.698	30.98	30.98	31.02	30.85	32.02	14,518,059	31.309	-1.71%
2017-12-05	0	37.95	37.95	38.00	37.85	38.80	11,664,201	447,147,388	38.335	31.52	31.52	31.56	31.44	32.22	14,044,345	31.838	-1.04%
2017-12-04	0	38.35	38.30	38.35	37.95	38.70	8,341,313	319,644,413	38.321	31.85	31.81	31.85	31.52	32.14	10,043,403	31.826	-0.52%
2017-12-01	0	38.55	38.55	38.60	38.10	38.95	16,645,050	642,839,758	38.620	32.02	32.02	32.06	31.64	32.35	20,041,563	32.075	1.58%
2017-11-30	0	37.95	37.90	37.95	37.40	38.30	21,260,760	805,868,135	37.904	31.52	31.48	31.52	31.06	31.81	25,599,134	31.480	-1.17%
2017-11-29	0	38.40	38.35	38.40	37.75	38.60	19,356,577	741,165,450	38.290	31.89	31.85	31.89	31.35	32.06	23,306,392	31.801	1.32%
2017-11-28	0	37.90	37.85	37.90	37.40	37.90	12,995,453	490,589,408	37.751	31.48	31.44	31.48	31.06	31.48	15,647,246	31.353	0.93%
2017-11-27	0	37.55	37.55	37.60	37.10	38.30	17,088,326	645,423,994	37.770	31.19	31.19	31.23	30.81	31.81	20,575,292	31.369	-0.13%
2017-11-24	0	37.60	37.55	37.60	36.85	37.75	10,026,861	375,651,940	37.465	31.23	31.19	31.23	30.60	31.35	12,072,897	31.115	1.21%
2017-11-23	0	37.15	37.10	37.15	36.90	37.65	13,719,282	512,660,132	37.368	30.85	30.81	30.85	30.65	31.27	16,518,776	31.035	-0.40%
2017-11-22	0	37.30	37.25	37.30	36.95	37.70	11,168,564	416,224,956	37.268	30.98	30.94	30.98	30.69	31.31	13,447,570	30.952	0.27%
2017-11-21	0	37.20	37.15	37.20	36.85	37.40	14,112,496	524,337,547	37.154	30.90	30.85	30.90	30.60	31.06	16,992,228	30.857	-0.27%
2017-11-20	0	37.30	37.25	37.30	36.10	37.80	22,118,641	819,869,039	37.067	30.98	30.94	30.98	29.98	31.39	26,632,070	30.785	2.90%
2017-11-17	0	36.25	36.25	36.30	35.70	36.80	21,102,999	762,762,969	36.145	30.11	30.11	30.15	29.65	30.56	25,409,181	30.019	-0.28%
2017-11-16	0	36.35	36.35	36.40	36.30	36.90	11,541,863	421,544,553	36.523	30.19	30.19	30.23	30.15	30.65	13,897,043	30.333	-0.95%
2017-11-15	0	36.70	36.70	36.75	36.35	37.50	12,869,957	472,842,802	36.740	30.48	30.48	30.52	30.19	31.14	15,496,142	30.514	-1.87%
2017-11-14	0	37.40	37.35	37.40	37.00	37.50	7,622,878	284,137,765	37.274	31.06	31.02	31.06	30.73	31.14	9,178,368	30.957	0.00%
2017-11-13	0	37.40	37.35	37.40	36.80	37.65	11,283,819	421,210,464	37.329	31.06	31.02	31.06	30.56	31.27	13,586,344	31.002	-0.53%
2017-11-10	0	37.60	37.55	37.60	37.30	38.00	15,281,155	573,971,234	37.561	31.23	31.19	31.23	30.98	31.56	18,399,358	31.195	-0.53%
2017-11-09	0	37.80	37.80	37.85	37.60	38.35	8,778,345	332,754,957	37.906	31.39	31.39	31.44	31.23	31.85	10,569,614	31.482	-0.79%
2017-11-08	0	38.10	38.05	38.10	37.85	38.50	9,911,382	377,992,960	38.137	31.64	31.60	31.64	31.44	31.98	11,933,854	31.674	0.26%
2017-11-07	0	38.00	37.95	38.00	37.40	38.05	20,626,845	778,831,724	37.758	31.56	31.52	31.56	31.06	31.60	24,835,865	31.359	1.33%
2017-11-06	0	37.50	37.45	37.50	36.95	37.85	11,041,126	412,750,248	37.383	31.14	31.10	31.14	30.69	31.44	13,294,128	31.048	-0.92%
2017-11-03	0	37.85	37.80	37.85	37.60	38.10	5,470,913	206,794,179	37.799	31.44	31.39	31.44	31.23	31.64	6,587,283	31.393	-0.53%
2017-11-02	0	38.05	38.05	38.10	37.80	38.65	13,352,410	509,176,165	38.134	31.60	31.60	31.64	31.39	32.10	16,077,042	31.671	-0.65%
2017-11-01	0	38.30	38.25	38.30	36.90	38.50	29,985,038	1,138,137,345	37.957	31.81	31.77	31.81	30.65	31.98	36,103,649	31.524	4.22%
2017-10-31	0	36.75	36.75	36.80	36.20	37.15	15,910,753	584,420,571	36.731	30.52	30.52	30.56	30.07	30.85	19,157,429	30.506	0.68%
2017-10-30	0	36.50	36.45	36.50	36.30	36.75	10,926,619	398,382,519	36.460	30.31	30.27	30.31	30.15	30.52	13,156,255	30.281	0.00%
2017-10-27	0	36.50	36.45	36.50	36.35	37.20	17,647,512	646,679,412	36.644	30.31	30.27	30.31	30.19	30.90	21,248,583	30.434	-1.35%
2017-10-26	0	37.00	36.95	37.00	36.85	38.00	17,184,059	639,617,562	37.222	30.73	30.69	30.73	30.60	31.56	20,690,560	30.913	-1.99%
2017-10-25	0	37.75	37.70	37.75	37.40	37.80	10,008,660	376,772,806	37.645	31.35	31.31	31.35	31.06	31.39	12,050,982	31.265	0.94%
2017-10-24	0	37.40	37.35	37.40	37.00	37.65	7,431,020	278,043,281	37.417	31.06	31.02	31.06	30.73	31.27	8,947,360	31.075	0.27%
2017-10-23	0	37.30	37.25	37.30	36.90	37.55	8,265,036	307,335,337	37.185	30.98	30.94	30.98	30.65	31.19	9,951,562	30.883	-0.53%
2017-10-20	0	37.50	37.50	37.55	36.95	37.90	10,743,210	402,232,341	37.441	31.14	31.14	31.19	30.69	31.48	12,935,421	31.095	1.76%
2017-10-19	0	36.85	36.80	36.85	36.50	37.60	13,906,743	514,100,092	36.968	30.60	30.56	30.60	30.31	31.23	16,744,490	30.703	-1.34%
2017-10-18	0	37.35	37.30	37.35	37.20	37.70	7,531,926	281,402,424	37.361	31.02	30.98	31.02	30.90	31.31	9,068,857	31.030	-0.27%
2017-10-17	0	37.45	37.40	37.45	37.25	37.85	13,043,247	488,381,985	37.443	31.10	31.06	31.10	30.94	31.44	15,704,793	31.098	-0.40%
2017-10-16	0	37.60	37.55	37.60	37.45	38.10	19,992,698	753,197,561	37.674	31.23	31.19	31.23	31.10	31.64	24,072,317	31.289	-0.79%
2017-10-13	0	37.90	37.85	37.90	37.60	38.05	8,995,329	339,890,449	37.785	31.48	31.44	31.48	31.23	31.60	10,830,875	31.382	-0.52%
2017-10-12	0	38.10	38.05	38.10	37.85	38.40	12,811,407	488,328,448	38.117	31.64	31.60	31.64	31.44	31.89	15,425,644	31.657	0.40%
2017-10-11	0	37.95	37.95	38.00	37.80	39.10	24,532,391	937,354,928	38.209	31.52	31.52	31.56	31.39	32.47	29,538,359	31.733	-2.57%
2017-10-10	0	38.95	38.90	38.95	38.10	39.05	18,308,561	708,321,239	38.688	32.35	32.31	32.35	31.64	32.43	22,044,523	32.131	1.04%
2017-10-09	0	38.55	38.50	38.55	38.30	39.55	22,101,091	853,590,400	38.622	32.02	31.98	32.02	31.81	32.85	26,610,939	32.077	-2.65%
2017-10-06	0	39.60	39.55	39.60	38.80	40.80	28,220,841	1,115,415,089	39.525	32.89	32.85	32.89	32.22	33.89	33,979,458	32.826	-2.70%
2017-10-04	0	40.70	40.65	40.70	40.55	41.00	7,600,410	309,565,233	40.730	33.80	33.76	33.80	33.68	34.05	9,151,315	33.827	-0.37%
2017-10-03	0	40.85	40.80	40.85	40.70	41.85	10,643,226	436,721,925	41.033	33.93	33.89	33.93	33.80	34.76	12,815,034	34.079	0.49%
2017-09-29	0	40.65	40.65	40.70	39.75	41.25	18,771,628	763,795,023	40.689	33.76	33.76	33.80	33.01	34.26	22,602,081	33.793	0.74%
2017-09-28	0	40.35	40.30	40.35	39.55	40.50	17,148,669	689,155,175	40.187	33.51	33.47	33.51	32.85	33.64	20,647,948	33.376	1.25%
2017-09-27	0	39.85	39.85	39.90	38.60	40.10	11,588,821	459,327,384	39.635	33.10	33.10	33.14	32.06	33.30	13,953,583	32.918	2.31%
2017-09-26	0	38.95	38.95	39.00	38.70	39.15	6,494,842	252,930,573	38.943	32.35	32.35	32.39	32.14	32.52	7,820,150	32.343	0.00%
2017-09-25	0	38.95	38.95	39.00	38.55	39.80	13,292,170	519,697,572	39.098	32.35	32.35	32.39	32.02	33.05	16,004,510	32.472	-1.39%
2017-09-22	0	39.50	39.50	39.55	39.00	39.70	9,861,447	388,167,181	39.362	32.81	32.81	32.85	32.39	32.97	11,873,729	32.691	-0.13%
2017-09-21	0	39.55	39.55	39.60	39.10	39.95	15,885,276	628,527,471	39.567	32.85	32.85	32.89	32.47	33.18	19,126,753	32.861	1.28%
2017-09-20	0	39.05	38.95	39.05	38.30	39.20	6,886,838	268,123,514	38.933	32.43	32.35	32.43	31.81	32.56	8,292,135	32.335	0.13%
2017-09-19	0	39.00	38.90	39.00	38.60	39.15	11,487,219	447,038,565	38.916	32.39	32.31	32.39	32.06	32.52	13,831,249	32.321	0.00%
2017-09-18	0	39.00	38.95	39.00	38.35	39.15	17,420,049	677,713,089	38.904	32.39	32.35	32.39	31.85	32.52	20,974,705	32.311	1.96%
2017-09-15	0	38.25	38.20	38.25	37.60	38.45	11,521,525	439,159,659	38.116	31.77	31.73	31.77	31.23	31.93	13,872,555	31.657	0.53%
2017-09-14	0	38.05	38.00	38.05	37.60	38.20	8,512,299	323,186,708	37.967	31.60	31.56	31.60	31.23	31.73	10,249,280	31.533	0.40%
2017-09-13	0	37.90	37.90	37.95	36.85	38.30	18,750,105	708,207,775	37.771	31.48	31.48	31.52	30.60	31.81	22,576,166	31.370	1.88%
2017-09-12	0	37.20	37.15	37.20	36.90	37.70	7,559,726	281,052,197	37.178	30.90	30.85	30.90	30.65	31.31	9,102,329	30.877	-0.27%
2017-09-11	0	37.30	37.30	37.35	37.25	38.30	10,615,085	400,962,184	37.773	30.98	30.98	31.02	30.94	31.81	12,781,151	31.371	-0.67%
2017-09-08	0	37.55	37.50	37.55	37.25	37.90	8,636,716	323,743,667	37.485	31.19	31.14	31.19	30.94	31.48	10,399,085	31.132	0.27%
2017-09-07	0	37.45	37.35	37.45	36.60	37.50	19,879,778	741,629,337	37.306	31.10	31.02	31.10	30.40	31.14	23,936,355	30.983	1.77%
2017-09-06	0	36.80	36.80	36.85	36.10	36.95	7,906,947	289,112,750	36.564	30.56	30.56	30.60	29.98	30.69	9,520,403	30.368	0.41%
2017-09-05	0	36.65	36.60	36.65	36.45	37.00	8,024,958	294,386,257	36.684	30.44	30.40	30.44	30.27	30.73	9,662,494	30.467	-0.27%
2017-09-04	0	36.75	36.75	36.80	36.20	37.30	18,987,527	698,514,164	36.788	30.52	30.52	30.56	30.07	30.98	22,862,035	30.553	0.68%
2017-09-01	0	36.50	36.50	36.55	35.75	36.80	42,451,611	1,546,797,873	36.437	30.31	30.31	30.36	29.69	30.56	51,114,094	30.262	4.14%
2017-08-31	0	35.05	35.05	35.10	34.90	35.35	9,431,280	331,428,957	35.141	29.11	29.11	29.15	28.99	29.36	11,355,784	29.186	0.29%
2017-08-30	0	34.95	34.95	35.00	34.60	35.15	10,140,607	354,290,418	34.938	29.03	29.03	29.07	28.74	29.19	12,209,853	29.017	1.16%
2017-08-29	0	34.55	34.50	34.55	34.15	35.10	15,007,582	520,329,210	34.671	28.69	28.65	28.69	28.36	29.15	18,069,961	28.795	1.32%
2017-08-28	0	34.10	34.10	34.20	34.00	34.75	16,763,445	572,681,128	34.162	28.32	28.32	28.40	28.24	28.86	20,184,117	28.373	-1.45%
2017-08-25	0	34.60	34.60	34.65	34.30	35.15	20,788,262	720,219,806	34.646	28.74	28.74	28.78	28.49	29.19	25,030,220	28.774	-0.72%
2017-08-24	0	34.85	34.85	34.90	34.70	35.15	11,507,453	401,797,816	34.916	28.94	28.94	28.99	28.82	29.19	13,855,612	28.999	-1.13%
2017-08-22	0	35.25	35.25	35.30	35.15	35.45	6,201,425	218,989,805	35.313	29.28	29.28	29.32	29.19	29.44	7,466,860	29.328	0.57%
2017-08-21	0	35.05	35.00	35.05	34.80	35.15	4,254,514	148,730,325	34.958	29.11	29.07	29.11	28.90	29.19	5,122,671	29.034	0.00%
2017-08-18	0	35.05	35.05	35.10	34.80	35.45	9,398,000	329,566,077	35.068	29.11	29.11	29.15	28.90	29.44	11,315,713	29.125	-0.85%
2017-08-17	0	35.35	35.30	35.35	35.05	35.60	9,354,029	330,778,169	35.362	29.36	29.32	29.36	29.11	29.57	11,262,770	29.369	0.86%
2017-08-16	0	35.05	35.00	35.05	34.70	35.20	8,743,925	305,470,683	34.935	29.11	29.07	29.11	28.82	29.23	10,528,171	29.015	0.86%
2017-08-15	0	34.75	34.70	34.75	34.65	35.45	7,966,399	278,436,746	34.951	28.86	28.82	28.86	28.78	29.44	9,591,986	29.028	-1.00%
2017-08-14	0	35.10	35.05	35.10	34.80	35.30	9,992,295	349,754,084	35.002	29.15	29.11	29.15	28.90	29.32	12,031,277	29.070	0.43%
2017-08-11	0	34.95	34.90	34.95	34.60	35.40	19,703,378	688,765,372	34.957	29.03	28.99	29.03	28.74	29.40	23,723,960	29.032	-2.24%
2017-08-10	0	35.75	35.70	35.75	35.50	36.30	9,807,241	350,043,936	35.692	29.69	29.65	29.69	29.48	30.15	11,808,462	29.643	-0.69%
2017-08-09	0	36.00	36.00	36.05	35.85	36.50	6,783,670	244,970,712	36.112	29.90	29.90	29.94	29.77	30.31	8,167,915	29.992	-0.14%
2017-08-08	0	36.05	36.05	36.10	35.25	36.30	13,370,475	480,502,236	35.938	29.94	29.94	29.98	29.28	30.15	16,098,793	29.847	0.84%
2017-08-07	0	35.75	35.75	35.80	35.45	35.95	6,396,631	228,419,161	35.709	29.69	29.69	29.73	29.44	29.86	7,701,898	29.658	0.28%
2017-08-04	0	35.65	35.60	35.65	35.35	35.80	3,692,537	131,410,486	35.588	29.61	29.57	29.61	29.36	29.73	4,446,019	29.557	0.14%
2017-08-03	0	35.60	35.60	35.65	35.40	36.00	7,573,112	269,772,475	35.622	29.57	29.57	29.61	29.40	29.90	9,118,447	29.585	0.00%
2017-08-02	0	35.60	35.55	35.60	35.40	36.35	15,313,134	547,941,007	35.782	29.57	29.53	29.57	29.40	30.19	18,437,863	29.718	-1.25%
2017-08-01	0	36.05	36.00	36.05	35.75	36.45	11,722,983	422,381,675	36.030	29.94	29.90	29.94	29.69	30.27	14,115,122	29.924	-0.55%
2017-07-31	0	36.25	36.20	36.25	36.00	36.40	7,249,796	262,158,092	36.161	30.11	30.07	30.11	29.90	30.23	8,729,156	30.032	0.14%
2017-07-28	0	36.20	36.20	36.25	35.80	36.40	12,128,025	439,045,668	36.201	30.07	30.07	30.11	29.73	30.23	14,602,815	30.066	0.56%
2017-07-27	0	36.00	36.00	36.05	35.80	36.80	12,468,603	450,614,769	36.140	29.90	29.90	29.94	29.73	30.56	15,012,889	30.015	-0.14%
2017-07-26	0	36.05	36.00	36.05	35.80	36.75	14,183,635	511,595,110	36.069	29.94	29.90	29.94	29.73	30.52	17,077,883	29.957	-0.96%
2017-07-25	0	36.40	36.40	36.45	36.20	36.80	8,688,142	316,517,942	36.431	30.23	30.23	30.27	30.07	30.56	10,461,005	30.257	0.14%
2017-07-24	0	36.35	36.35	36.40	36.20	36.80	18,077,147	659,693,241	36.493	30.19	30.19	30.23	30.07	30.56	21,765,887	30.309	0.97%
2017-07-21	0	36.00	36.00	36.05	35.15	36.20	25,959,485	928,760,918	35.777	29.90	29.90	29.94	29.19	30.07	31,256,659	29.714	2.56%
2017-07-20	0	35.10	35.05	35.10	34.85	35.20	9,141,901	320,451,469	35.053	29.15	29.11	29.15	28.94	29.23	11,007,356	29.112	0.29%
2017-07-19	0	35.00	35.00	35.05	34.80	35.20	12,657,214	443,315,398	35.025	29.07	29.07	29.11	28.90	29.23	15,239,988	29.089	1.01%
2017-07-18	0	34.65	34.60	34.65	34.35	34.80	11,967,842	413,160,360	34.523	28.78	28.74	28.78	28.53	28.90	14,409,945	28.672	-0.43%
2017-07-17	0	34.80	34.75	34.80	34.60	35.60	20,194,129	703,549,641	34.839	28.90	28.86	28.90	28.74	29.57	24,314,851	28.935	-2.11%
2017-07-14	0	35.55	35.50	35.55	35.35	35.90	14,592,734	518,827,626	35.554	29.53	29.48	29.53	29.36	29.82	17,570,461	29.528	0.28%
2017-07-13	0	35.45	35.40	35.45	34.40	35.50	33,759,553	1,182,991,432	35.042	29.44	29.40	29.44	28.57	29.48	40,648,374	29.103	3.35%
2017-07-12	0	34.30	34.30	34.35	34.15	34.95	14,708,614	506,266,445	34.420	28.49	28.49	28.53	28.36	29.03	17,709,987	28.586	-1.15%
2017-07-11	0	34.70	34.70	34.75	34.25	34.85	8,034,001	278,537,683	34.670	28.82	28.82	28.86	28.45	28.94	9,673,383	28.794	0.87%
2017-07-10	0	34.40	34.35	34.40	34.00	34.70	12,951,172	446,187,354	34.452	28.57	28.53	28.57	28.24	28.82	15,593,929	28.613	0.58%
2017-07-07	0	34.20	34.15	34.20	33.80	34.30	16,593,859	564,884,637	34.042	28.40	28.36	28.40	28.07	28.49	19,979,926	28.273	-0.58%
2017-07-06	0	34.40	34.40	34.45	34.25	35.00	19,491,942	672,385,944	34.496	28.57	28.57	28.61	28.45	29.07	23,469,379	28.649	-1.15%
2017-07-05	0	34.80	34.75	34.80	34.20	35.10	10,579,796	368,008,708	34.784	28.90	28.86	28.90	28.40	29.15	12,738,661	28.889	0.43%
2017-07-04	0	34.65	34.60	34.65	34.10	35.20	18,882,761	652,521,492	34.556	28.78	28.74	28.78	28.32	29.23	22,735,891	28.700	-1.84%
2017-07-03	0	35.30	35.30	35.35	34.60	35.40	15,163,557	532,249,272	35.101	29.32	29.32	29.36	28.74	29.40	18,257,764	29.152	-1.26%
2017-06-30	0	35.75	35.75	35.80	35.50	35.90	6,873,900	245,406,040	35.701	29.69	29.69	29.73	29.48	29.82	8,276,557	29.651	-0.69%
2017-06-29	0	36.00	36.00	36.05	35.90	36.30	5,826,044	210,134,852	36.068	29.90	29.90	29.94	29.82	30.15	7,014,880	29.956	0.42%
2017-06-28	0	35.85	35.80	35.85	35.50	36.15	7,304,633	261,817,939	35.843	29.77	29.73	29.77	29.48	30.02	8,795,183	29.768	-0.69%
2017-06-27	0	36.10	36.05	36.10	35.90	36.25	8,384,020	302,142,789	36.038	29.98	29.94	29.98	29.82	30.11	10,094,825	29.930	0.00%
2017-06-26	0	36.10	36.10	36.15	35.80	36.35	14,031,222	506,702,106	36.112	29.98	29.98	30.02	29.73	30.19	16,894,369	29.992	0.98%
2017-06-23	0	35.75	35.70	35.75	35.65	36.50	17,417,202	624,570,606	35.859	29.69	29.65	29.69	29.61	30.31	20,971,277	29.782	-2.32%
2017-06-22	0	36.60	36.55	36.60	36.25	36.75	11,663,972	425,571,162	36.486	30.40	30.36	30.40	30.11	30.52	14,044,069	30.303	-0.27%
2017-06-21	0	36.70	36.70	36.75	36.60	37.35	9,004,796	332,111,921	36.882	30.48	30.48	30.52	30.40	31.02	10,842,274	30.631	-1.34%
2017-06-20	0	37.20	37.15	37.20	37.00	37.90	12,777,456	477,228,373	37.349	30.90	30.85	30.90	30.73	31.48	15,384,766	31.020	0.00%
2017-06-19	0	37.20	37.15	37.20	36.80	37.65	10,734,204	399,044,708	37.175	30.90	30.85	30.90	30.56	31.27	12,924,577	30.875	0.27%
2017-06-16	0	37.10	37.05	37.10	36.85	37.20	8,621,091	319,058,401	37.009	30.81	30.77	30.81	30.60	30.90	10,380,272	30.737	0.54%
2017-06-15	0	36.90	36.85	36.90	36.55	37.15	12,284,763	452,410,791	36.827	30.65	30.60	30.65	30.36	30.85	14,791,536	30.586	-0.67%
2017-06-14	0	37.15	37.10	37.15	36.80	37.50	14,338,614	532,328,596	37.126	30.85	30.81	30.85	30.56	31.14	17,264,486	30.834	0.13%
2017-06-13	0	37.10	37.10	37.15	36.55	37.30	31,744,697	1,176,594,339	37.064	30.81	30.81	30.85	30.36	30.98	38,222,376	30.783	2.63%
2017-06-12	0	36.15	36.10	36.15	35.80	36.35	19,322,667	697,256,024	36.085	30.02	29.98	30.02	29.73	30.19	23,265,563	29.969	0.14%
2017-06-09	0	36.10	36.05	36.10	35.65	36.50	24,232,331	871,901,548	35.981	29.98	29.94	29.98	29.61	30.31	29,177,070	29.883	0.28%
2017-06-08	0	36.00	36.00	36.05	35.05	36.35	30,811,142	1,108,854,143	35.989	29.90	29.90	29.94	29.11	30.19	37,098,324	29.890	2.71%
2017-06-07	0	35.05	35.00	35.05	34.40	35.30	17,519,590	613,718,407	35.030	29.11	29.07	29.11	28.57	29.32	21,094,558	29.094	1.89%
2017-06-06	0	34.40	34.40	34.45	34.20	34.75	12,670,047	436,328,511	34.438	28.57	28.57	28.61	28.40	28.86	15,255,439	28.602	-0.86%
2017-06-05	0	34.70	34.70	34.75	34.65	35.40	8,612,420	300,602,119	34.903	28.82	28.82	28.86	28.78	29.40	10,369,831	28.988	-1.14%
2017-06-02	0	35.10	35.05	35.10	34.70	35.30	21,320,582	747,955,596	35.081	29.15	29.11	29.15	28.82	29.32	25,671,163	29.136	1.30%
2017-06-01	0	34.65	34.60	34.65	34.55	35.50	21,700,521	759,784,307	35.012	28.78	28.74	28.78	28.69	29.48	26,128,631	29.079	-0.86%
2017-05-31	0	35.95	35.85	35.95	35.30	35.95	20,826,265	744,668,661	35.756	29.03	28.95	29.03	28.50	29.03	25,793,459	28.870	2.13%
2017-05-29	0	35.20	35.20	35.25	35.00	35.50	12,852,564	453,705,634	35.301	28.42	28.42	28.46	28.26	28.66	15,917,981	28.503	0.86%
2017-05-26	0	34.90	34.90	34.95	34.55	35.05	16,343,529	570,280,933	34.893	28.18	28.18	28.22	27.90	28.30	20,241,563	28.174	1.01%
2017-05-25	0	34.55	34.55	34.60	34.50	34.85	11,314,981	392,014,422	34.646	27.90	27.90	27.94	27.86	28.14	14,013,675	27.974	0.14%
2017-05-24	0	34.50	34.50	34.55	34.35	34.90	12,662,480	437,636,718	34.562	27.86	27.86	27.90	27.74	28.18	15,682,561	27.906	-0.43%
2017-05-23	0	34.65	34.60	34.65	34.30	35.05	18,096,891	628,375,202	34.723	27.98	27.94	27.98	27.69	28.30	22,413,113	28.036	1.02%
2017-05-22	0	34.30	34.25	34.30	33.90	34.40	14,082,675	481,511,052	34.192	27.69	27.65	27.69	27.37	27.78	17,441,481	27.607	1.18%
2017-05-19	0	33.90	33.85	33.90	33.75	34.20	10,107,441	343,192,801	33.954	27.37	27.33	27.37	27.25	27.61	12,518,129	27.416	0.30%
2017-05-18	0	33.80	33.75	33.80	33.25	34.10	14,950,369	503,666,258	33.689	27.29	27.25	27.29	26.85	27.53	18,516,126	27.201	-1.02%
2017-05-17	0	34.15	34.15	34.20	33.85	34.75	15,967,010	544,746,938	34.117	27.57	27.57	27.61	27.33	28.06	19,775,242	27.547	-0.87%
2017-05-16	0	34.45	34.45	34.55	34.30	35.05	16,363,305	566,590,173	34.626	27.82	27.82	27.90	27.69	28.30	20,266,056	27.958	-0.58%
2017-05-15	0	34.65	34.60	34.65	34.30	35.20	14,080,316	486,341,508	34.541	27.98	27.94	27.98	27.69	28.42	17,438,559	27.889	0.43%
2017-05-12	0	34.50	34.50	34.55	34.30	34.75	5,655,804	194,749,676	34.434	27.86	27.86	27.90	27.69	28.06	7,004,749	27.803	-0.29%
2017-05-11	0	34.60	34.60	34.65	34.20	34.85	9,115,504	315,769,459	34.641	27.94	27.94	27.98	27.61	28.14	11,289,609	27.970	0.00%
2017-05-10	0	34.60	34.55	34.60	34.20	35.30	15,493,329	536,090,610	34.601	27.94	27.90	27.94	27.61	28.50	19,188,585	27.938	-1.00%
2017-05-09	0	34.95	34.90	34.95	34.05	35.15	12,007,128	416,423,791	34.681	28.22	28.18	28.22	27.49	28.38	14,870,903	28.003	1.60%
2017-05-08	0	34.40	34.35	34.40	34.10	34.55	14,372,317	493,203,895	34.316	27.78	27.74	27.78	27.53	27.90	17,800,204	27.708	-1.15%
2017-05-05	0	34.80	34.80	34.85	34.10	35.10	17,692,871	611,192,431	34.545	28.10	28.10	28.14	27.53	28.34	21,912,731	27.892	-1.00%
2017-05-04	0	35.15	35.10	35.15	34.90	35.50	10,001,686	351,895,287	35.184	28.38	28.34	28.38	28.18	28.66	12,387,151	28.408	-0.42%
2017-05-02	0	35.30	35.25	35.30	35.05	35.80	10,911,982	384,884,855	35.272	28.50	28.46	28.50	28.30	28.91	13,514,558	28.479	0.00%
2017-04-28	0	35.30	35.25	35.30	34.85	35.40	14,206,429	499,551,552	35.164	28.50	28.46	28.50	28.14	28.58	17,594,751	28.392	-0.70%
2017-04-27	0	35.55	35.55	35.60	35.25	36.25	29,894,028	1,063,822,404	35.586	28.70	28.70	28.74	28.46	29.27	37,023,941	28.733	-3.53%
2017-04-26	0	36.85	36.85	36.90	36.00	37.25	23,359,727	857,909,739	36.726	29.75	29.75	29.79	29.07	30.08	28,931,168	29.653	3.66%
2017-04-25	0	35.55	35.50	35.55	35.30	35.85	16,154,006	574,635,788	35.572	28.70	28.66	28.70	28.50	28.95	20,006,837	28.722	0.28%
2017-04-24	0	35.45	35.45	35.50	35.20	36.05	13,141,633	466,482,632	35.497	28.62	28.62	28.66	28.42	29.11	16,275,995	28.661	-1.53%
2017-04-21	0	36.00	35.90	36.00	35.85	36.30	13,007,898	468,982,866	36.054	29.07	28.99	29.07	28.95	29.31	16,110,363	29.111	0.00%
2017-04-20	0	36.00	35.95	36.00	35.45	36.20	7,903,456	284,008,224	35.935	29.07	29.03	29.07	28.62	29.23	9,788,480	29.015	1.12%
2017-04-19	0	35.60	35.55	35.60	35.35	36.25	22,420,302	800,077,455	35.685	28.74	28.70	28.74	28.54	29.27	27,767,684	28.813	-2.47%
2017-04-18	0	36.50	36.45	36.50	36.30	37.20	10,285,188	376,288,384	36.585	29.47	29.43	29.47	29.31	30.04	12,738,270	29.540	-2.01%
2017-04-13	0	37.25	37.20	37.25	36.95	37.35	6,293,806	234,138,071	37.201	30.08	30.04	30.08	29.83	30.16	7,794,918	30.037	-0.27%
2017-04-12	0	37.35	37.30	37.35	36.55	37.45	12,090,520	446,938,419	36.966	30.16	30.12	30.16	29.51	30.24	14,974,185	29.847	1.36%
2017-04-11	0	36.85	36.85	36.90	36.60	37.65	11,964,549	442,184,587	36.958	29.75	29.75	29.79	29.55	30.40	14,818,169	29.841	-0.94%
2017-04-10	0	37.20	37.20	37.25	37.10	37.90	13,986,096	522,519,943	37.360	30.04	30.04	30.08	29.96	30.60	17,321,867	30.165	-1.33%
2017-04-07	0	37.70	37.65	37.70	36.55	37.85	16,151,239	602,076,506	37.277	30.44	30.40	30.44	29.51	30.56	20,003,411	30.099	1.07%
2017-04-06	0	37.30	37.20	37.30	36.70	37.45	17,351,506	643,686,351	37.097	30.12	30.04	30.12	29.63	30.24	21,489,949	29.953	0.95%
2017-04-05	0	36.95	36.90	36.95	36.10	37.00	28,527,137	1,044,128,385	36.601	29.83	29.79	29.83	29.15	29.87	35,331,038	29.553	2.64%
2017-04-03	0	36.00	36.00	36.05	35.85	36.80	16,733,549	604,684,691	36.136	29.07	29.07	29.11	28.95	29.71	20,724,605	29.177	0.00%
2017-03-31	0	36.00	36.00	36.05	35.65	36.55	10,366,696	372,970,958	35.978	29.07	29.07	29.11	28.78	29.51	12,839,218	29.049	-1.10%
2017-03-30	0	36.40	36.35	36.40	35.60	36.45	19,438,884	700,755,071	36.049	29.39	29.35	29.39	28.74	29.43	24,075,179	29.107	0.69%
2017-03-29	0	36.15	36.10	36.15	35.80	36.50	14,202,454	513,101,163	36.128	29.19	29.15	29.19	28.91	29.47	17,589,828	29.170	-0.28%
2017-03-28	0	36.25	36.20	36.25	35.00	36.30	24,596,655	882,671,885	35.886	29.27	29.23	29.27	28.26	29.31	30,463,111	28.975	4.02%
2017-03-27	0	34.85	34.80	34.85	34.35	35.25	14,186,782	494,016,061	34.822	28.14	28.10	28.14	27.74	28.46	17,570,418	28.116	-0.57%
2017-03-24	0	35.05	35.00	35.05	34.80	35.55	8,652,548	303,219,664	35.044	28.30	28.26	28.30	28.10	28.70	10,716,235	28.295	-0.57%
2017-03-23	0	35.25	35.20	35.25	34.95	35.80	14,364,980	507,925,076	35.359	28.46	28.42	28.46	28.22	28.91	17,791,118	28.549	0.57%
2017-03-22	0	35.05	35.00	35.05	34.55	35.15	13,680,815	477,133,560	34.876	28.30	28.26	28.30	27.90	28.38	16,943,775	28.160	-0.71%
2017-03-21	0	35.30	35.25	35.30	35.05	35.80	13,472,377	475,586,407	35.301	28.50	28.46	28.50	28.30	28.91	16,685,623	28.503	-0.98%
2017-03-20	0	35.65	35.60	35.65	35.30	36.15	19,456,543	695,998,221	35.772	28.78	28.74	28.78	28.50	29.19	24,097,050	28.883	1.57%
2017-03-17	0	35.10	35.10	35.15	34.65	35.60	34,186,181	1,203,773,115	35.212	28.34	28.34	28.38	27.98	28.74	42,339,799	28.431	1.01%
2017-03-16	0	34.75	34.70	34.75	34.55	35.00	17,334,003	603,164,049	34.797	28.06	28.02	28.06	27.90	28.26	21,468,271	28.096	0.72%
2017-03-15	0	34.50	34.45	34.50	34.15	35.15	19,307,855	668,788,138	34.638	27.86	27.82	27.86	27.57	28.38	23,912,899	27.968	0.15%
2017-03-14	0	34.45	34.40	34.45	33.65	34.80	25,967,562	891,618,058	34.336	27.82	27.78	27.82	27.17	28.10	32,160,988	27.724	1.92%
2017-03-13	0	33.80	33.80	33.85	33.55	33.95	10,480,846	353,720,926	33.749	27.29	27.29	27.33	27.09	27.41	12,980,593	27.250	0.00%
2017-03-10	0	33.80	33.80	33.85	33.35	33.90	12,246,540	413,019,694	33.725	27.29	27.29	27.33	26.93	27.37	15,167,416	27.231	-0.29%
2017-03-09	0	33.90	33.85	33.90	33.50	33.95	19,038,324	642,003,372	33.722	27.37	27.33	27.37	27.05	27.41	23,579,083	27.228	0.59%
2017-03-08	0	33.70	33.70	33.75	33.25	34.00	20,870,985	704,576,561	33.759	27.21	27.21	27.25	26.85	27.45	25,848,845	27.258	1.20%
2017-03-07	0	33.30	33.30	33.35	33.10	33.50	11,466,504	381,920,582	33.308	26.89	26.89	26.93	26.73	27.05	14,201,337	26.893	0.30%
2017-03-06	0	33.20	33.15	33.20	33.15	33.65	13,518,980	450,490,965	33.323	26.81	26.77	26.81	26.77	27.17	16,743,341	26.906	0.15%
2017-03-03	0	33.15	33.10	33.15	32.90	33.30	14,885,171	493,191,295	33.133	26.77	26.73	26.77	26.56	26.89	18,435,377	26.752	-0.60%
2017-03-02	0	33.35	33.30	33.35	33.20	34.20	35,231,962	1,183,900,260	33.603	26.93	26.89	26.93	26.81	27.61	43,635,005	27.132	-0.89%
2017-03-01	0	33.65	33.60	33.65	32.70	33.85	60,536,448	2,023,371,730	33.424	27.17	27.13	27.17	26.40	27.33	74,974,769	26.987	3.86%
2017-02-28	0	32.40	32.35	32.40	32.10	32.60	18,650,151	602,745,546	32.319	26.16	26.12	26.16	25.92	26.32	23,098,329	26.095	1.09%
2017-02-27	0	32.05	32.05	32.10	31.85	32.40	15,650,738	501,655,136	32.053	25.88	25.88	25.92	25.72	26.16	19,383,537	25.880	-0.31%
2017-02-24	0	32.15	32.15	32.20	31.90	32.45	13,223,609	424,981,832	32.138	25.96	25.96	26.00	25.76	26.20	16,377,522	25.949	-0.31%
2017-02-23	0	32.25	32.25	32.30	31.50	32.60	25,819,783	832,222,072	32.232	26.04	26.04	26.08	25.43	26.32	31,977,963	26.025	1.42%
2017-02-22	0	31.80	31.80	31.85	31.70	32.20	13,347,242	425,415,413	31.873	25.68	25.68	25.72	25.60	26.00	16,530,643	25.735	0.16%
2017-02-21	0	31.75	31.70	31.75	31.55	32.20	17,736,271	562,817,747	31.733	25.64	25.60	25.64	25.47	26.00	21,966,483	25.622	-1.09%
2017-02-20	0	32.10	32.05	32.10	31.95	32.50	12,811,816	412,037,446	32.161	25.92	25.88	25.92	25.80	26.24	15,867,514	25.967	-0.62%
2017-02-17	0	32.30	32.30	32.35	32.05	32.85	25,413,749	820,401,297	32.282	26.08	26.08	26.12	25.88	26.52	31,475,087	26.065	-1.97%
2017-02-16	0	32.95	32.95	33.00	32.85	33.30	17,491,137	578,621,317	33.081	26.60	26.60	26.65	26.52	26.89	21,662,883	26.710	0.15%
2017-02-15	0	32.90	32.90	33.00	32.55	33.30	23,214,233	764,149,421	32.917	26.56	26.56	26.65	26.28	26.89	28,750,973	26.578	-0.60%
2017-02-14	0	33.10	33.10	33.15	31.50	33.25	50,151,582	1,642,469,974	32.750	26.73	26.73	26.77	25.43	26.85	62,113,048	26.443	4.91%
2017-02-13	0	31.55	31.55	31.60	31.55	31.90	27,941,391	886,866,534	31.740	25.47	25.47	25.51	25.47	25.76	34,605,587	25.628	-1.25%
2017-02-10	0	31.95	31.95	32.00	31.65	32.20	36,259,883	1,157,163,225	31.913	25.80	25.80	25.84	25.55	26.00	44,908,092	25.767	0.95%
2017-02-09	0	31.65	31.65	31.70	31.25	32.30	40,324,573	1,283,632,097	31.833	25.55	25.55	25.60	25.23	26.08	49,942,236	25.702	0.16%
2017-02-08	0	31.60	31.55	31.60	31.25	32.00	37,971,256	1,198,433,508	31.562	25.51	25.47	25.51	25.23	25.84	47,027,638	25.484	-1.56%
2017-02-07	0	32.10	32.10	32.15	32.10	32.75	21,139,658	683,093,749	32.313	25.92	25.92	25.96	25.92	26.44	26,181,599	26.091	-1.98%
2017-02-06	0	32.75	32.70	32.75	32.35	32.95	17,430,853	569,852,338	32.692	26.44	26.40	26.44	26.12	26.60	21,588,220	26.396	-0.33%
2017-02-03	0	33.85	33.80	33.85	33.40	34.00	15,944,355	537,789,092	33.729	26.53	26.49	26.53	26.18	26.65	20,342,123	26.437	0.89%
2017-02-02	0	33.55	33.55	33.60	33.40	33.95	13,028,066	438,533,287	33.661	26.30	26.30	26.34	26.18	26.61	16,621,464	26.384	-0.59%
2017-02-01	0	33.75	33.75	33.80	33.55	34.50	29,510,215	1,001,399,803	33.934	26.45	26.45	26.49	26.30	27.04	37,649,715	26.598	-2.17%
2017-01-27	0	34.50	34.50	34.55	34.20	35.00	23,974,942	827,679,133	34.523	27.04	27.04	27.08	26.81	27.43	30,587,704	27.059	-1.71%
2017-01-26	0	35.10	35.05	35.10	34.40	35.35	30,887,379	1,079,645,697	34.954	27.51	27.47	27.51	26.96	27.71	39,406,728	27.397	-0.71%
2017-01-25	0	35.35	35.30	35.35	34.80	35.60	16,049,433	567,288,163	35.346	27.71	27.67	27.71	27.28	27.90	20,476,183	27.705	1.29%
2017-01-24	0	34.90	34.90	35.00	34.65	35.45	16,814,320	590,509,041	35.119	27.35	27.35	27.43	27.16	27.79	21,452,041	27.527	-0.71%
2017-01-23	0	35.15	35.15	35.20	35.00	35.60	15,176,684	536,259,489	35.334	27.55	27.55	27.59	27.43	27.90	19,362,713	27.695	0.72%
2017-01-20	0	34.90	34.85	34.90	34.40	35.00	8,849,350	308,143,888	34.821	27.35	27.32	27.35	26.96	27.43	11,290,175	27.293	0.14%
2017-01-19	0	34.85	34.80	34.85	34.50	35.10	9,079,463	315,300,135	34.727	27.32	27.28	27.32	27.04	27.51	11,583,758	27.219	0.14%
2017-01-18	0	34.80	34.80	34.90	34.40	35.15	13,514,374	471,216,674	34.868	27.28	27.28	27.35	26.96	27.55	17,241,905	27.330	1.16%
2017-01-17	0	34.40	34.40	34.45	34.30	34.70	5,933,495	204,539,487	34.472	26.96	26.96	27.00	26.88	27.20	7,570,070	27.019	-0.58%
2017-01-16	0	34.60	34.60	34.65	34.45	35.10	5,044,863	174,773,725	34.644	27.12	27.12	27.16	27.00	27.51	6,436,336	27.154	-0.72%
2017-01-13	0	34.85	34.80	34.85	34.40	35.00	4,504,773	156,768,507	34.801	27.32	27.28	27.32	26.96	27.43	5,747,278	27.277	0.29%
2017-01-12	0	34.75	34.75	34.80	34.20	35.45	20,910,705	727,713,445	34.801	27.24	27.24	27.28	26.81	27.79	26,678,290	27.277	-2.52%
2017-01-11	0	35.65	35.60	35.65	35.30	35.95	14,869,435	529,880,615	35.636	27.94	27.90	27.94	27.67	28.18	18,970,719	27.931	0.99%
2017-01-10	0	35.30	35.25	35.30	34.65	35.50	25,193,209	885,470,540	35.147	27.67	27.63	27.67	27.16	27.83	32,141,993	27.549	2.17%
2017-01-09	0	34.55	34.50	34.55	33.35	34.70	19,847,970	678,785,281	34.199	27.08	27.04	27.08	26.14	27.20	25,322,432	26.806	2.67%
2017-01-06	0	33.65	33.60	33.65	33.55	34.15	8,203,863	276,370,976	33.688	26.38	26.34	26.38	26.30	26.77	10,466,650	26.405	-1.03%
2017-01-05	0	34.00	33.95	34.00	33.55	34.10	11,842,830	400,767,240	33.840	26.65	26.61	26.65	26.30	26.73	15,109,316	26.525	1.80%
2017-01-04	0	33.40	33.35	33.40	33.25	33.90	8,457,532	282,779,131	33.435	26.18	26.14	26.18	26.06	26.57	10,790,286	26.207	-0.60%
2017-01-03	0	33.60	33.55	33.60	32.65	33.60	12,828,267	425,797,683	33.192	26.34	26.30	26.34	25.59	26.34	16,366,556	26.016	-0.30%
2016-12-30	0	33.70	33.70	33.75	33.15	34.00	14,398,320	485,968,674	33.752	26.41	26.41	26.45	25.98	26.65	18,369,661	26.455	1.66%
2016-12-29	0	33.15	33.10	33.15	32.25	33.15	7,833,315	257,402,914	32.860	25.98	25.94	25.98	25.28	25.98	9,993,898	25.756	0.15%
2016-12-28	0	33.10	33.05	33.10	32.50	33.40	10,869,132	357,415,623	32.884	25.94	25.90	25.94	25.47	26.18	13,867,053	25.774	-0.15%
2016-12-23	0	33.15	33.15	33.20	32.85	33.40	7,979,345	263,869,853	33.069	25.98	25.98	26.02	25.75	26.18	10,180,206	25.920	-0.15%
2016-12-22	0	33.20	33.20	33.25	33.00	33.50	10,927,393	363,314,794	33.248	26.02	26.02	26.06	25.87	26.26	13,941,384	26.060	-0.30%
2016-12-21	0	33.30	33.30	33.35	32.65	33.55	13,741,009	457,593,086	33.301	26.10	26.10	26.14	25.59	26.30	17,531,051	26.102	1.99%
2016-12-20	0	32.65	32.65	32.70	32.40	33.10	8,550,009	279,011,473	32.633	25.59	25.59	25.63	25.40	25.94	10,908,270	25.578	-0.46%
2016-12-19	0	32.80	32.80	32.85	32.50	33.25	10,346,638	339,147,069	32.778	25.71	25.71	25.75	25.47	26.06	13,200,445	25.692	-0.61%
2016-12-16	0	33.00	32.95	33.00	32.65	33.65	17,689,669	585,390,422	33.092	25.87	25.83	25.87	25.59	26.38	22,568,829	25.938	-0.75%
2016-12-15	0	33.25	33.25	33.30	32.90	33.90	19,552,171	650,710,819	33.281	26.06	26.06	26.10	25.79	26.57	24,945,046	26.086	-2.21%
2016-12-14	0	34.00	33.95	34.00	33.90	35.00	17,753,827	610,243,430	34.373	26.65	26.61	26.65	26.57	27.43	22,650,683	26.942	-1.02%
2016-12-13	0	34.35	34.30	34.35	33.70	34.45	11,515,592	393,453,048	34.167	26.92	26.88	26.92	26.41	27.00	14,691,820	26.780	0.59%
2016-12-12	0	34.15	34.15	34.20	33.85	35.10	27,808,871	955,828,849	34.371	26.77	26.77	26.81	26.53	27.51	35,479,107	26.941	-1.16%
2016-12-09	0	34.55	34.50	34.55	33.30	36.20	105,508,414	3,642,121,058	34.520	27.08	27.04	27.08	26.10	28.37	134,609,717	27.057	-7.87%
2016-12-08	0	37.50	37.45	37.50	37.10	38.00	9,605,307	360,098,612	37.490	29.39	29.35	29.39	29.08	29.78	12,254,640	29.385	0.27%
2016-12-07	0	37.40	37.40	37.45	37.15	37.90	8,834,761	331,187,530	37.487	29.31	29.31	29.35	29.12	29.71	11,271,562	29.383	0.00%
2016-12-06	0	37.40	37.35	37.40	37.05	38.10	10,485,550	392,927,857	37.473	29.31	29.28	29.31	29.04	29.86	13,377,672	29.372	0.40%
2016-12-05	0	37.25	37.25	37.30	36.40	38.15	18,922,575	705,334,489	37.275	29.20	29.20	29.24	28.53	29.90	24,141,795	29.216	2.05%
2016-12-02	0	36.50	36.45	36.50	35.90	37.90	25,622,508	937,039,578	36.571	28.61	28.57	28.61	28.14	29.71	32,689,702	28.665	-3.95%
2016-12-01	0	38.00	37.95	38.00	37.75	39.25	19,028,871	730,179,497	38.372	29.78	29.75	29.78	29.59	30.76	24,277,409	30.076	-0.52%
2016-11-30	0	38.20	38.15	38.20	38.10	39.00	23,094,649	887,379,343	38.424	29.94	29.90	29.94	29.86	30.57	29,464,609	30.117	-1.80%
2016-11-29	0	38.90	38.80	38.90	38.25	39.30	9,671,389	376,687,379	38.949	30.49	30.41	30.49	29.98	30.80	12,338,949	30.528	1.17%
2016-11-28	0	38.45	38.45	38.50	38.30	39.00	21,652,167	835,925,832	38.607	30.14	30.14	30.18	30.02	30.57	27,624,262	30.261	1.18%
2016-11-25	0	38.00	38.00	38.05	37.85	38.90	10,974,835	420,604,305	38.324	29.78	29.78	29.82	29.67	30.49	14,001,911	30.039	-1.68%
2016-11-24	0	38.65	38.60	38.65	37.35	38.90	29,650,865	1,140,224,209	38.455	30.29	30.26	30.29	29.28	30.49	37,829,159	30.141	1.98%
2016-11-23	0	37.90	37.85	37.90	37.00	38.40	18,132,660	686,618,372	37.866	29.71	29.67	29.71	29.00	30.10	23,134,006	29.680	0.40%
2016-11-22	0	37.75	37.75	37.80	37.70	39.00	20,144,463	770,313,402	38.239	29.59	29.59	29.63	29.55	30.57	25,700,704	29.972	-1.05%
2016-11-21	0	38.15	38.15	38.20	36.90	38.55	24,545,982	931,107,133	37.933	29.90	29.90	29.94	28.92	30.22	31,316,248	29.732	3.25%
2016-11-18	0	36.95	36.90	36.95	36.40	38.00	26,404,814	980,152,758	37.120	28.96	28.92	28.96	28.53	29.78	33,687,783	29.095	1.65%
2016-11-17	0	36.35	36.35	36.40	34.70	36.90	35,628,694	1,279,024,429	35.899	28.49	28.49	28.53	27.20	28.92	45,455,791	28.138	5.21%
2016-11-16	0	34.55	34.55	34.60	34.25	34.90	11,959,291	413,567,383	34.581	27.08	27.08	27.12	26.85	27.35	15,257,900	27.105	0.88%
2016-11-15	0	34.25	34.20	34.25	33.80	34.60	17,434,905	594,890,358	34.121	26.85	26.81	26.85	26.49	27.12	22,243,796	26.744	-0.87%
2016-11-14	0	34.55	34.45	34.55	34.10	34.85	9,960,697	342,609,829	34.396	27.08	27.00	27.08	26.73	27.32	12,708,054	26.960	-1.57%
2016-11-11	0	35.10	35.10	35.15	34.65	35.60	13,703,434	480,172,267	35.040	27.51	27.51	27.55	27.16	27.90	17,483,112	27.465	-0.57%
2016-11-10	0	35.30	35.25	35.30	34.85	35.75	10,407,872	367,153,750	35.277	27.67	27.63	27.67	27.32	28.02	13,278,569	27.650	1.88%
2016-11-09	0	34.65	34.65	34.70	33.55	35.80	22,582,332	777,038,557	34.409	27.16	27.16	27.20	26.30	28.06	28,810,985	26.970	-1.98%
2016-11-08	0	35.35	35.35	35.40	35.10	36.25	18,630,844	663,312,359	35.603	27.71	27.71	27.75	27.51	28.41	23,769,599	27.906	0.86%
2016-11-07	0	35.05	35.05	35.20	34.35	35.45	28,088,939	985,892,344	35.099	27.47	27.47	27.59	26.92	27.79	35,836,423	27.511	2.94%
2016-11-04	0	34.05	34.05	34.10	34.00	34.95	17,627,336	606,956,733	34.433	26.69	26.69	26.73	26.65	27.39	22,489,303	26.989	0.29%
2016-11-03	0	33.95	33.95	34.00	33.70	34.35	9,780,255	332,840,885	34.032	26.61	26.61	26.65	26.41	26.92	12,477,842	26.675	-0.88%
2016-11-02	0	34.25	34.20	34.25	34.00	34.65	8,671,271	296,274,962	34.167	26.85	26.81	26.85	26.65	27.16	11,062,979	26.781	-1.30%
2016-11-01	0	34.70	34.65	34.70	33.90	35.20	21,011,988	729,258,719	34.707	27.20	27.16	27.20	26.57	27.59	26,807,509	27.204	2.81%
2016-10-31	0	33.75	33.75	33.80	33.70	34.40	11,632,421	395,496,457	33.999	26.45	26.45	26.49	26.41	26.96	14,840,872	26.649	-0.74%
2016-10-28	0	34.00	34.00	34.05	33.85	34.75	10,973,251	376,202,739	34.284	26.65	26.65	26.69	26.53	27.24	13,999,890	26.872	-1.31%
2016-10-27	0	34.45	34.35	34.45	34.10	35.45	19,268,700	664,939,488	34.509	27.00	26.92	27.00	26.73	27.79	24,583,388	27.048	-2.96%
2016-10-26	0	35.50	35.35	35.50	34.45	35.70	19,076,797	673,011,023	35.279	27.83	27.71	27.83	27.00	27.98	24,338,554	27.652	1.28%
2016-10-25	0	35.05	35.00	35.05	34.30	35.35	19,927,020	696,010,891	34.928	27.47	27.43	27.47	26.88	27.71	25,423,285	27.377	1.59%
2016-10-24	0	34.50	34.45	34.50	34.00	34.70	11,633,016	400,810,561	34.455	27.04	27.00	27.04	26.65	27.20	14,841,631	27.006	0.15%
2016-10-20	0	34.45	34.45	34.50	34.30	34.90	6,581,603	227,421,757	34.554	27.00	27.00	27.04	26.88	27.35	8,396,939	27.084	0.44%
2016-10-19	0	34.30	34.30	34.35	34.00	34.45	7,387,369	253,095,504	34.261	26.88	26.88	26.92	26.65	27.00	9,424,951	26.854	0.44%
2016-10-18	0	34.15	34.10	34.15	33.85	34.55	16,266,396	555,236,944	34.134	26.77	26.73	26.77	26.53	27.08	20,752,989	26.755	0.89%
2016-10-17	0	33.85	33.85	33.90	33.10	34.40	20,079,824	678,625,912	33.796	26.53	26.53	26.57	25.94	26.96	25,618,236	26.490	-3.29%
2016-10-14	0	35.00	34.95	35.00	34.10	35.20	22,385,263	778,229,566	34.765	27.43	27.39	27.43	26.73	27.59	28,559,560	27.249	2.79%
2016-10-13	0	34.05	34.05	34.10	33.75	34.90	16,597,021	566,696,177	34.144	26.69	26.69	26.73	26.45	27.35	21,174,807	26.763	-2.01%
2016-10-12	0	34.75	34.75	34.80	34.35	35.25	13,279,164	460,103,525	34.649	27.24	27.24	27.28	26.92	27.63	16,941,820	27.158	-1.28%
2016-10-11	0	35.20	35.10	35.20	34.80	35.75	13,047,547	458,886,684	35.170	27.59	27.51	27.59	27.28	28.02	16,646,318	27.567	1.15%
2016-10-07	0	34.80	34.75	34.80	34.60	35.45	12,991,125	453,383,387	34.899	27.28	27.24	27.28	27.12	27.79	16,574,334	27.355	-1.97%
2016-10-06	0	35.50	35.50	35.55	34.70	35.85	22,824,995	809,366,525	35.460	27.83	27.83	27.86	27.20	28.10	29,120,579	27.794	1.72%
2016-10-05	0	34.90	34.85	34.90	34.30	35.00	15,502,731	538,107,355	34.710	27.35	27.32	27.35	26.88	27.43	19,778,690	27.206	0.72%
2016-10-04	0	34.65	34.60	34.65	33.90	34.70	15,168,372	520,447,885	34.311	27.16	27.12	27.16	26.57	27.20	19,352,108	26.894	1.17%
2016-10-03	0	34.25	34.20	34.25	33.95	35.05	18,390,639	633,135,986	34.427	26.85	26.81	26.85	26.61	27.47	23,463,140	26.984	1.78%
2016-09-30	0	33.65	33.65	33.70	33.45	34.10	13,014,875	438,550,246	33.696	26.38	26.38	26.41	26.22	26.73	16,604,634	26.411	-1.61%
2016-09-29	0	34.20	34.20	34.25	33.45	34.30	13,187,746	447,550,859	33.937	26.81	26.81	26.85	26.22	26.88	16,825,187	26.600	1.94%
2016-09-28	0	33.55	33.50	33.55	32.85	33.90	13,058,731	437,586,169	33.509	26.30	26.26	26.30	25.75	26.57	16,660,587	26.265	0.75%
2016-09-27	0	33.30	33.25	33.30	31.85	33.65	21,516,730	712,897,593	33.132	26.10	26.06	26.10	24.96	26.38	27,451,469	25.969	3.10%
2016-09-26	0	32.30	32.25	32.30	32.00	33.15	28,663,669	930,252,528	32.454	25.32	25.28	25.32	25.08	25.98	36,569,675	25.438	-3.29%
2016-09-23	0	33.40	33.40	33.50	33.30	34.05	15,911,191	535,460,754	33.653	26.18	26.18	26.26	26.10	26.69	20,299,812	26.378	-0.89%
2016-09-22	0	33.70	33.70	33.75	33.70	34.85	20,274,084	693,589,556	34.211	26.41	26.41	26.45	26.41	27.32	25,866,077	26.815	-1.61%
2016-09-21	0	34.25	34.25	34.35	33.35	34.50	22,257,230	756,528,606	33.990	26.85	26.85	26.92	26.14	27.04	28,396,213	26.642	1.03%
2016-09-20	0	33.90	33.90	34.00	33.20	34.20	33,951,908	1,145,652,904	33.743	26.57	26.57	26.65	26.02	26.81	43,316,514	26.448	-1.17%
2016-09-19	0	34.30	34.25	34.30	34.15	35.85	38,151,075	1,321,816,965	34.647	26.88	26.85	26.88	26.77	28.10	48,673,895	27.157	-4.59%
2016-09-15	0	35.95	35.90	35.95	34.50	36.20	29,339,862	1,044,802,810	35.610	28.18	28.14	28.18	27.04	28.37	37,432,375	27.912	5.27%
2016-09-14	0	34.15	34.15	34.20	33.20	35.25	26,761,201	918,197,828	34.311	26.77	26.77	26.81	26.02	27.63	34,142,469	26.893	1.19%
2016-09-13	0	33.75	33.75	33.80	33.50	35.20	28,945,867	989,014,844	34.168	26.45	26.45	26.49	26.26	27.59	36,929,709	26.781	-2.03%
2016-09-12	0	34.45	34.45	34.50	34.05	35.00	28,774,474	992,684,041	34.499	27.00	27.00	27.04	26.69	27.43	36,711,042	27.040	-2.13%
2016-09-09	0	35.20	35.15	35.20	34.50	36.75	45,302,440	1,612,714,253	35.599	27.59	27.55	27.59	27.04	28.81	57,797,747	27.903	2.03%
2016-09-08	0	34.50	34.45	34.50	32.50	35.00	27,815,307	943,058,477	33.904	27.04	27.00	27.04	25.47	27.43	35,487,318	26.575	4.39%
2016-09-07	0	33.05	33.05	33.10	32.80	33.25	10,176,459	336,012,387	33.019	25.90	25.90	25.94	25.71	26.06	12,983,327	25.880	0.30%
2016-09-06	0	32.95	32.90	32.95	32.50	33.15	11,056,801	363,213,318	32.850	25.83	25.79	25.83	25.47	25.98	14,106,485	25.748	-0.15%
2016-09-05	0	33.00	32.95	33.00	32.65	33.40	16,974,887	560,116,534	32.997	25.87	25.83	25.87	25.59	26.18	21,656,896	25.863	2.33%
2016-09-02	0	32.25	32.20	32.25	31.90	33.15	27,498,096	891,567,593	32.423	25.28	25.24	25.28	25.00	25.98	35,082,614	25.413	-0.62%
2016-09-01	0	32.45	32.45	32.50	29.90	32.45	30,799,127	974,850,867	31.652	25.43	25.43	25.47	23.44	25.43	39,294,134	24.809	6.39%
2016-08-31	0	30.50	30.50	30.55	29.90	30.95	15,656,687	473,991,408	30.274	23.91	23.91	23.95	23.44	24.26	19,975,110	23.729	-1.61%
2016-08-30	0	31.00	30.95	31.00	29.70	31.20	18,344,197	563,868,608	30.738	24.30	24.26	24.30	23.28	24.45	23,403,889	24.093	3.51%
2016-08-29	0	29.95	29.95	30.00	29.65	30.80	10,179,430	304,609,038	29.924	23.48	23.48	23.51	23.24	24.14	12,987,118	23.455	-2.44%
2016-08-26	0	30.70	30.65	30.70	30.00	30.95	10,287,318	315,330,182	30.652	24.06	24.02	24.06	23.51	24.26	13,124,763	24.026	1.82%
2016-08-25	0	30.15	30.10	30.15	29.45	30.40	23,396,065	699,694,266	29.906	23.63	23.59	23.63	23.08	23.83	29,849,162	23.441	-1.15%
2016-08-24	0	30.50	30.45	30.50	30.05	31.00	13,057,600	398,009,108	30.481	23.91	23.87	23.91	23.55	24.30	16,659,144	23.891	-0.97%
2016-08-23	0	30.80	30.80	30.85	30.55	31.45	8,459,898	260,782,603	30.826	24.14	24.14	24.18	23.95	24.65	10,793,305	24.162	-0.65%
2016-08-22	0	31.00	30.95	31.00	30.35	31.25	15,153,305	467,302,772	30.838	24.30	24.26	24.30	23.79	24.49	19,332,886	24.171	1.64%
2016-08-19	0	30.50	30.45	30.50	30.10	31.95	25,861,494	790,697,908	30.574	23.91	23.87	23.91	23.59	25.04	32,994,605	23.964	-4.09%
2016-08-18	0	31.80	31.75	31.80	31.75	32.25	13,545,476	432,858,416	31.956	24.93	24.89	24.93	24.89	25.28	17,281,586	25.047	0.00%
2016-08-17	0	31.80	31.75	31.80	31.40	32.60	9,699,045	310,413,056	32.004	24.93	24.89	24.93	24.61	25.55	12,374,233	25.085	0.47%
2016-08-16	0	31.65	31.65	31.70	31.45	32.20	11,216,729	356,570,348	31.789	24.81	24.81	24.85	24.65	25.24	14,310,524	24.917	-0.47%
2016-08-15	0	31.80	31.80	31.85	31.70	33.30	15,828,941	505,928,923	31.962	24.93	24.93	24.96	24.85	26.10	20,194,875	25.052	-2.75%
2016-08-12	0	32.70	32.65	32.70	32.05	33.00	14,004,452	458,300,286	32.725	25.63	25.59	25.63	25.12	25.87	17,867,156	25.650	2.35%
2016-08-11	0	31.95	31.95	32.00	31.70	32.50	16,511,239	529,385,255	32.062	25.04	25.04	25.08	24.85	25.47	21,065,365	25.131	-1.54%
2016-08-10	0	32.45	32.40	32.45	30.95	32.70	29,298,160	940,894,595	32.114	25.43	25.40	25.43	24.26	25.63	37,379,171	25.172	5.19%
2016-08-09	0	30.85	30.80	30.85	30.50	31.15	12,811,263	394,757,471	30.813	24.18	24.14	24.18	23.91	24.42	16,344,862	24.152	0.82%
2016-08-08	0	30.60	30.60	30.65	30.10	30.95	12,073,018	369,802,820	30.631	23.98	23.98	24.02	23.59	24.26	15,402,995	24.009	2.34%
2016-08-05	0	29.90	29.90	29.95	29.65	30.25	10,938,439	328,895,047	30.068	23.44	23.44	23.48	23.24	23.71	13,955,476	23.567	1.01%
2016-08-04	0	29.60	29.55	29.60	29.05	29.95	9,905,468	292,459,659	29.525	23.20	23.16	23.20	22.77	23.48	12,637,592	23.142	1.02%
2016-08-03	0	29.30	29.25	29.30	29.15	30.05	15,845,733	466,229,265	29.423	22.97	22.93	22.97	22.85	23.55	20,216,299	23.062	-2.50%
2016-08-01	0	30.05	30.00	30.05	29.60	30.90	16,877,247	510,413,047	30.243	23.55	23.51	23.55	23.20	24.22	21,532,325	23.705	1.52%
2016-07-29	0	29.60	29.55	29.60	29.00	30.30	20,126,105	596,723,786	29.649	23.20	23.16	23.20	22.73	23.75	25,677,282	23.239	-1.50%
2016-07-28	0	30.05	30.05	30.15	29.75	30.50	16,727,650	502,596,425	30.046	23.55	23.55	23.63	23.32	23.91	21,341,466	23.550	-1.64%
2016-07-27	0	30.55	30.50	30.55	29.70	30.70	27,788,676	843,161,373	30.342	23.95	23.91	23.95	23.28	24.06	35,453,341	23.782	1.66%
2016-07-26	0	30.05	30.00	30.05	29.05	30.70	46,683,502	1,403,824,320	30.071	23.55	23.51	23.55	22.77	24.06	59,559,733	23.570	6.00%
2016-07-25	0	28.35	28.30	28.35	27.70	28.60	13,728,006	387,676,750	28.240	22.22	22.18	22.22	21.71	22.42	17,514,461	22.135	1.98%
2016-07-22	0	27.80	27.75	27.80	27.10	27.85	7,734,436	213,355,794	27.585	21.79	21.75	21.79	21.24	21.83	9,867,746	21.622	0.54%
2016-07-21	0	27.65	27.65	27.70	27.60	28.00	11,772,576	327,831,851	27.847	21.67	21.67	21.71	21.63	21.95	15,019,685	21.827	-0.72%
2016-07-20	0	27.85	27.85	27.90	27.15	27.90	11,308,640	313,341,632	27.708	21.83	21.83	21.87	21.28	21.87	14,427,786	21.718	1.09%
2016-07-19	0	27.55	27.55	27.60	27.15	28.05	12,296,489	338,621,663	27.538	21.59	21.59	21.63	21.28	21.99	15,688,103	21.585	-0.72%
2016-07-18	0	27.75	27.75	27.80	26.85	27.80	16,654,535	458,529,085	27.532	21.75	21.75	21.79	21.05	21.79	21,248,185	21.580	3.35%
2016-07-15	0	26.85	26.85	26.90	26.50	27.00	6,728,245	180,313,242	26.799	21.05	21.05	21.08	20.77	21.16	8,584,028	21.006	-0.37%
2016-07-14	0	26.95	26.90	26.95	26.45	26.95	14,648,808	391,038,178	26.694	21.12	21.08	21.12	20.73	21.12	18,689,238	20.923	1.51%
2016-07-13	0	26.55	26.55	26.65	26.25	26.70	24,259,365	642,370,561	26.479	20.81	20.81	20.89	20.58	20.93	30,950,577	20.755	1.14%
2016-07-12	0	26.25	26.25	26.35	25.95	26.50	39,853,366	1,043,985,378	26.196	20.58	20.58	20.65	20.34	20.77	50,845,711	20.532	2.94%
2016-07-11	0	25.50	25.50	25.55	25.25	25.95	14,185,605	362,454,251	25.551	19.99	19.99	20.03	19.79	20.34	18,098,275	20.027	1.80%
2016-07-08	0	25.05	25.00	25.05	24.75	25.15	7,693,090	192,118,498	24.973	19.63	19.60	19.63	19.40	19.71	9,814,996	19.574	-0.79%
2016-07-07	0	25.25	25.15	25.25	24.85	25.25	5,694,464	143,131,187	25.135	19.79	19.71	19.79	19.48	19.79	7,265,110	19.701	1.81%
2016-07-06	0	24.80	24.75	24.85	24.60	25.15	16,982,146	420,762,237	24.777	19.44	19.40	19.48	19.28	19.71	21,666,157	19.420	-2.75%
2016-07-05	0	25.50	25.45	25.55	25.25	26.50	13,249,982	340,711,214	25.714	19.99	19.95	20.03	19.79	20.77	16,904,589	20.155	-3.59%
2016-07-04	0	26.45	26.40	26.45	25.80	26.65	25,558,159	673,185,937	26.339	20.73	20.69	20.73	20.22	20.89	32,607,604	20.645	1.93%
2016-06-30	0	25.95	25.90	25.95	25.50	26.00	14,649,463	377,701,888	25.783	20.34	20.30	20.34	19.99	20.38	18,690,074	20.209	2.57%
2016-06-29	0	25.30	25.25	25.30	25.10	25.55	14,689,765	371,690,346	25.303	19.83	19.79	19.83	19.67	20.03	18,741,492	19.832	0.40%
2016-06-28	0	25.20	25.15	25.25	25.00	25.30	18,545,921	465,883,680	25.121	19.75	19.71	19.79	19.60	19.83	23,661,252	19.690	-1.75%
2016-06-27	0	25.65	25.60	25.65	25.15	25.75	16,422,593	419,314,590	25.533	20.10	20.07	20.10	19.71	20.18	20,952,268	20.013	-1.35%
2016-06-24	0	26.00	25.85	25.95	24.65	26.90	31,660,882	814,557,862	25.728	20.38	20.26	20.34	19.32	21.08	40,393,578	20.166	-2.07%
2016-06-23	0	26.55	26.50	26.55	25.95	26.65	16,220,807	427,559,534	26.359	20.81	20.77	20.81	20.34	20.89	20,694,826	20.660	1.92%
2016-06-22	0	26.05	26.00	26.05	25.95	26.25	9,737,982	253,828,449	26.066	20.42	20.38	20.42	20.34	20.58	12,423,910	20.431	0.58%
2016-06-21	0	25.90	25.80	25.90	25.45	26.05	8,760,668	226,346,019	25.837	20.30	20.22	20.30	19.95	20.42	11,177,033	20.251	-0.38%
2016-06-20	0	26.00	25.95	26.00	25.90	26.40	9,160,784	238,673,447	26.054	20.38	20.34	20.38	20.30	20.69	11,687,509	20.421	0.19%
2016-06-17	0	25.95	25.90	25.95	25.65	26.15	7,682,211	199,364,134	25.951	20.34	20.30	20.34	20.10	20.50	9,801,116	20.341	1.37%
2016-06-16	0	25.60	25.60	25.65	25.60	26.50	13,514,176	348,814,690	25.811	20.07	20.07	20.10	20.07	20.77	17,241,653	20.231	-2.85%
2016-06-15	0	26.35	26.30	26.40	25.90	26.60	11,983,649	315,569,398	26.333	20.65	20.61	20.69	20.30	20.85	15,288,976	20.640	0.76%
2016-06-14	0	26.15	26.10	26.15	25.90	26.45	12,316,645	322,599,777	26.192	20.50	20.46	20.50	20.30	20.73	15,713,819	20.530	-0.76%
2016-06-13	0	26.35	26.25	26.35	25.80	26.50	15,332,638	400,600,722	26.127	20.65	20.58	20.65	20.22	20.77	19,561,682	20.479	-1.86%
2016-06-10	0	26.85	26.80	26.85	26.80	27.45	14,129,217	382,201,281	27.050	21.05	21.01	21.05	21.01	21.52	18,026,334	21.202	-1.47%
2016-06-08	0	27.25	27.20	27.25	27.15	27.45	13,476,300	367,873,666	27.298	21.36	21.32	21.36	21.28	21.52	17,193,330	21.396	-0.37%
2016-06-07	0	27.35	27.30	27.40	26.65	27.75	12,775,364	346,872,014	27.152	21.44	21.40	21.48	20.89	21.75	16,299,062	21.282	0.37%
2016-06-06	0	27.25	27.20	27.25	26.80	27.60	11,202,238	303,599,933	27.102	21.36	21.32	21.36	21.01	21.63	14,292,036	21.243	-1.62%
2016-06-03	0	27.70	27.70	27.75	27.65	28.60	12,645,075	352,558,915	27.881	21.71	21.71	21.75	21.67	22.42	16,132,836	21.853	-0.89%
2016-06-02	0	27.95	27.90	27.95	27.15	28.15	13,710,817	382,178,340	27.874	21.91	21.87	21.91	21.28	22.06	17,492,531	21.848	0.54%
2016-06-01	0	27.80	27.75	27.85	27.40	29.05	14,617,904	411,223,286	28.131	21.79	21.75	21.83	21.48	22.77	18,649,810	22.050	-3.47%
2016-05-31	0	29.80	29.70	29.75	29.35	30.20	17,360,093	518,167,754	29.848	22.57	22.50	22.54	22.23	22.88	22,917,389	22.610	0.85%
2016-05-30	0	29.55	29.50	29.55	29.00	30.00	12,389,139	366,867,662	29.612	22.38	22.35	22.38	21.97	22.73	16,355,138	22.431	2.07%
2016-05-27	0	28.95	28.95	29.05	28.55	29.30	7,101,061	205,557,792	28.947	21.93	21.93	22.01	21.63	22.19	9,374,246	21.928	-0.34%
2016-05-26	0	29.05	29.00	29.05	28.50	29.15	10,190,520	294,044,759	28.855	22.01	21.97	22.01	21.59	22.08	13,452,699	21.858	1.04%
2016-05-25	0	28.75	28.75	28.80	28.25	28.85	19,754,775	564,765,366	28.589	21.78	21.78	21.82	21.40	21.85	26,078,655	21.656	3.05%
2016-05-24	0	27.90	27.85	27.90	27.35	28.10	10,080,453	280,207,093	27.797	21.13	21.10	21.13	20.72	21.29	13,307,398	21.056	2.20%
2016-05-23	0	27.30	27.25	27.30	27.10	27.60	4,911,411	134,071,973	27.298	20.68	20.64	20.68	20.53	20.91	6,483,647	20.678	-0.91%
2016-05-20	0	27.55	27.55	27.60	27.10	27.80	6,194,249	171,010,674	27.608	20.87	20.87	20.91	20.53	21.06	8,177,146	20.913	1.10%
2016-05-19	0	27.25	27.20	27.25	26.85	27.45	5,050,777	137,208,742	27.166	20.64	20.60	20.64	20.34	20.79	6,667,627	20.578	0.55%
2016-05-18	0	27.10	27.05	27.15	27.00	27.70	5,559,676	151,190,740	27.194	20.53	20.49	20.57	20.45	20.98	7,339,434	20.600	-1.99%
2016-05-17	0	27.65	27.65	27.70	27.20	27.75	4,686,419	128,922,530	27.510	20.95	20.95	20.98	20.60	21.02	6,186,631	20.839	0.73%
2016-05-16	0	27.45	27.45	27.50	26.80	27.55	6,863,839	187,109,586	27.260	20.79	20.79	20.83	20.30	20.87	9,061,085	20.650	0.92%
2016-05-13	0	27.20	27.15	27.20	26.80	27.40	6,197,674	167,596,130	27.042	20.60	20.57	20.60	20.30	20.76	8,181,667	20.484	-0.55%
2016-05-12	0	27.35	27.30	27.35	27.05	27.75	5,006,930	136,833,543	27.329	20.72	20.68	20.72	20.49	21.02	6,609,744	20.702	-0.73%
2016-05-11	0	27.55	27.45	27.50	27.25	27.95	11,624,044	320,198,361	27.546	20.87	20.79	20.83	20.64	21.17	15,345,122	20.866	0.36%
2016-05-10	0	27.45	27.45	27.50	26.75	27.60	6,496,063	176,405,257	27.156	20.79	20.79	20.83	20.26	20.91	8,575,576	20.571	0.92%
2016-05-09	0	27.20	27.20	27.25	26.85	27.65	7,913,881	215,638,178	27.248	20.60	20.60	20.64	20.34	20.95	10,447,265	20.641	0.93%
2016-05-06	0	26.95	26.95	27.00	26.75	27.85	12,043,465	326,317,945	27.095	20.41	20.41	20.45	20.26	21.10	15,898,807	20.525	-2.18%
2016-05-05	0	27.55	27.55	27.60	27.10	27.80	9,917,561	273,090,770	27.536	20.87	20.87	20.91	20.53	21.06	13,092,361	20.859	0.36%
2016-05-04	0	27.45	27.40	27.45	27.30	28.05	16,336,568	450,962,928	27.605	20.79	20.76	20.79	20.68	21.25	21,566,214	20.911	-1.96%
2016-05-03	0	28.00	27.95	28.05	27.50	28.30	18,294,390	511,574,593	27.963	21.21	21.17	21.25	20.83	21.44	24,150,773	21.183	0.72%
2016-04-29	0	27.80	27.80	27.85	27.65	28.35	9,780,645	272,387,170	27.850	21.06	21.06	21.10	20.95	21.48	12,911,616	21.096	-1.42%
2016-04-28	0	28.20	28.10	28.20	27.85	28.45	9,835,266	277,642,284	28.229	21.36	21.29	21.36	21.10	21.55	12,983,722	21.384	0.36%
2016-04-27	0	28.10	28.10	28.15	27.85	28.80	15,490,072	437,015,293	28.213	21.29	21.29	21.32	21.10	21.82	20,448,739	21.371	-1.58%
2016-04-26	0	28.55	28.50	28.60	28.15	28.70	12,520,815	355,954,962	28.429	21.63	21.59	21.66	21.32	21.74	16,528,966	21.535	1.42%
2016-04-25	0	28.15	28.15	28.20	27.80	28.30	14,181,117	397,997,844	28.065	21.32	21.32	21.36	21.06	21.44	18,720,763	21.260	-0.53%
2016-04-22	0	28.30	28.25	28.30	27.65	28.80	29,758,933	835,741,492	28.084	21.44	21.40	21.44	20.95	21.82	39,285,334	21.274	-2.58%
2016-04-21	0	29.05	29.00	29.05	28.80	29.85	35,344,225	1,031,309,332	29.179	22.01	21.97	22.01	21.82	22.61	46,658,584	22.103	-4.91%
2016-04-20	0	30.55	30.50	30.60	30.10	31.15	13,523,787	414,064,043	30.617	23.14	23.10	23.18	22.80	23.60	17,853,009	23.193	-0.65%
2016-04-19	0	30.75	30.75	30.80	30.30	30.90	10,264,312	314,648,469	30.655	23.29	23.29	23.33	22.95	23.41	13,550,114	23.221	2.33%
2016-04-18	0	30.05	30.00	30.05	29.80	30.80	10,690,348	322,727,869	30.189	22.76	22.73	22.76	22.57	23.33	14,112,532	22.868	-0.99%
2016-04-15	0	30.35	30.35	30.40	30.05	31.15	20,430,124	623,422,047	30.515	22.99	22.99	23.03	22.76	23.60	26,970,196	23.115	-1.62%
2016-04-14	0	30.85	30.85	30.90	30.30	31.25	12,961,134	399,808,776	30.847	23.37	23.37	23.41	22.95	23.67	17,110,240	23.367	1.82%
2016-04-13	0	30.30	30.25	30.30	29.75	30.50	17,292,992	522,856,124	30.235	22.95	22.91	22.95	22.54	23.10	22,828,808	22.903	3.06%
2016-04-12	0	29.40	29.40	29.45	29.20	29.75	8,109,191	238,548,410	29.417	22.27	22.27	22.31	22.12	22.54	10,705,097	22.284	-0.17%
2016-04-11	0	29.45	29.45	29.50	28.95	29.60	14,806,461	433,478,691	29.276	22.31	22.31	22.35	21.93	22.42	19,546,291	22.177	-0.51%
2016-04-08	0	29.60	29.50	29.55	29.25	30.00	15,833,167	469,789,934	29.671	22.42	22.35	22.38	22.16	22.73	20,901,665	22.476	-0.50%
2016-04-07	0	29.75	29.70	29.75	29.55	30.25	17,364,501	518,864,681	29.881	22.54	22.50	22.54	22.38	22.91	22,923,208	22.635	0.34%
2016-04-06	0	29.65	29.60	29.70	29.10	30.10	8,992,500	267,418,701	29.738	22.46	22.42	22.50	22.04	22.80	11,871,170	22.527	1.54%
2016-04-05	0	29.20	29.20	29.25	28.95	29.60	24,737,528	723,484,463	29.246	22.12	22.12	22.16	21.93	22.42	32,656,482	22.154	-2.99%
2016-04-01	0	30.10	30.00	30.05	30.00	31.10	24,628,851	748,425,373	30.388	22.80	22.73	22.76	22.73	23.56	32,513,015	23.019	-4.75%
2016-03-31	0	31.60	31.50	31.55	31.10	32.35	19,399,035	613,826,971	31.642	23.94	23.86	23.90	23.56	24.51	25,609,035	23.969	-0.47%
2016-03-30	0	31.75	31.70	31.75	30.85	31.80	28,921,271	905,527,151	31.310	24.05	24.01	24.05	23.37	24.09	38,179,520	23.718	1.76%
2016-03-29	0	31.20	31.10	31.20	30.00	31.50	15,276,912	473,851,689	31.018	23.63	23.56	23.63	22.73	23.86	20,167,342	23.496	3.65%
2016-03-24	0	30.10	30.05	30.10	29.90	31.00	17,682,016	534,156,114	30.209	22.80	22.76	22.80	22.65	23.48	23,342,366	22.884	-2.90%
2016-03-23	0	31.00	30.95	31.00	29.85	31.10	12,906,968	397,608,394	30.806	23.48	23.44	23.48	22.61	23.56	17,038,734	23.336	2.14%
2016-03-22	0	30.35	30.35	30.40	30.10	31.00	20,680,675	629,970,323	30.462	22.99	22.99	23.03	22.80	23.48	27,300,953	23.075	-1.46%
2016-03-21	0	30.80	30.75	30.85	30.55	32.45	37,093,868	1,168,238,804	31.494	23.33	23.29	23.37	23.14	24.58	48,968,321	23.857	-2.22%
2016-03-18	0	31.50	31.45	31.50	29.65	31.80	34,643,845	1,071,130,512	30.918	23.86	23.82	23.86	22.46	24.09	45,733,999	23.421	7.14%
2016-03-17	0	29.40	29.40	29.50	29.00	29.90	15,837,719	465,326,651	29.381	22.27	22.27	22.35	21.97	22.65	20,907,674	22.256	1.20%
2016-03-16	0	29.05	29.00	29.10	28.90	29.30	13,082,180	380,082,875	29.053	22.01	21.97	22.04	21.89	22.19	17,270,035	22.008	-0.34%
2016-03-15	0	29.15	29.15	29.20	29.00	29.55	17,379,941	507,805,542	29.218	22.08	22.08	22.12	21.97	22.38	22,943,591	22.133	0.17%
2016-03-14	0	29.10	29.10	29.15	28.95	30.20	23,186,870	680,087,541	29.331	22.04	22.04	22.08	21.93	22.88	30,609,429	22.218	1.39%
2016-03-11	0	28.70	28.70	28.80	27.95	29.00	16,992,770	487,481,942	28.688	21.74	21.74	21.82	21.17	21.97	22,432,479	21.731	1.95%
2016-03-10	0	28.15	28.15	28.20	27.75	28.50	16,297,347	459,377,198	28.187	21.32	21.32	21.36	21.02	21.59	21,514,438	21.352	1.81%
2016-03-09	0	27.65	27.70	27.75	26.80	27.75	10,516,876	288,396,990	27.422	20.95	20.98	21.02	20.30	21.02	13,883,528	20.773	0.55%
2016-03-08	0	27.50	27.50	27.55	27.15	28.15	20,588,493	566,252,676	27.503	20.83	20.83	20.87	20.57	21.32	27,179,262	20.834	-3.68%
2016-03-07	0	28.55	28.50	28.55	28.50	29.45	15,208,535	438,047,090	28.803	21.63	21.59	21.63	21.59	22.31	20,077,077	21.818	-0.70%
2016-03-04	0	28.75	28.70	28.80	28.55	29.25	14,628,434	420,895,592	28.772	21.78	21.74	21.82	21.63	22.16	19,311,274	21.795	0.35%
2016-03-03	0	28.65	28.65	28.70	28.55	29.80	24,128,934	695,747,243	28.835	21.70	21.70	21.74	21.63	22.57	31,853,065	21.842	-2.05%
2016-03-02	0	29.25	29.30	29.35	27.95	29.35	36,754,429	1,053,509,965	28.663	22.16	22.19	22.23	21.17	22.23	48,520,221	21.713	7.14%
2016-03-01	0	27.30	27.35	27.40	26.35	27.60	13,688,600	369,111,052	26.965	20.68	20.72	20.76	19.96	20.91	18,070,581	20.426	0.74%
2016-02-29	0	27.10	27.05	27.15	26.85	28.10	16,080,141	441,914,857	27.482	20.53	20.49	20.57	20.34	21.29	21,227,700	20.818	0.56%
2016-02-26	0	26.95	26.95	27.00	26.45	27.15	12,151,960	325,677,290	26.800	20.41	20.41	20.45	20.04	20.57	16,042,034	20.301	3.06%
2016-02-25	0	26.15	26.15	26.25	25.85	26.60	11,623,432	303,674,950	26.126	19.81	19.81	19.88	19.58	20.15	15,344,314	19.791	-0.76%
2016-02-24	0	26.35	26.30	26.40	26.00	26.80	15,533,613	410,148,203	26.404	19.96	19.92	20.00	19.70	20.30	20,506,218	20.001	-2.59%
2016-02-23	0	27.05	27.00	27.05	26.85	27.90	12,865,461	350,481,675	27.242	20.49	20.45	20.49	20.34	21.13	16,983,940	20.636	-1.28%
2016-02-22	0	27.40	27.35	27.45	26.35	27.45	14,802,725	399,094,639	26.961	20.76	20.72	20.79	19.96	20.79	19,541,359	20.423	2.43%
2016-02-19	0	26.75	26.70	26.80	26.50	27.30	12,620,973	338,456,199	26.817	20.26	20.23	20.30	20.07	20.68	16,661,187	20.314	-3.08%
2016-02-18	0	27.60	27.55	27.60	26.60	27.90	21,265,086	581,658,811	27.353	20.91	20.87	20.91	20.15	21.13	28,072,445	20.720	5.95%
2016-02-17	0	26.05	25.95	26.00	25.80	26.60	17,507,964	458,541,624	26.190	19.73	19.66	19.70	19.54	20.15	23,112,597	19.839	1.76%
2016-02-16	0	25.60	25.55	25.65	25.25	26.15	15,495,898	398,929,014	25.744	19.39	19.35	19.43	19.13	19.81	20,456,430	19.501	-0.97%
2016-02-15	0	25.85	25.85	25.90	25.60	26.30	18,475,472	475,950,802	25.761	19.58	19.58	19.62	19.39	19.92	24,389,822	19.514	4.44%
2016-02-12	0	24.75	24.70	24.75	24.00	25.15	17,633,074	438,323,927	24.858	18.75	18.71	18.75	18.18	19.05	23,277,757	18.830	2.06%
2016-02-11	0	24.25	24.25	24.30	23.70	24.85	17,657,420	429,839,368	24.343	18.37	18.37	18.41	17.95	18.82	23,309,896	18.440	-2.81%
2016-02-05	0	24.95	24.90	24.95	24.70	25.20	11,346,857	282,793,317	24.923	18.90	18.86	18.90	18.71	19.09	14,979,202	18.879	1.42%
2016-02-04	0	24.60	24.60	24.65	24.55	25.65	22,029,400	551,375,735	25.029	18.63	18.63	18.67	18.60	19.43	29,081,430	18.960	-1.05%
2016-02-03	0	25.85	25.90	25.95	25.10	25.95	28,412,292	728,124,439	25.627	18.83	18.87	18.90	18.29	18.90	39,001,273	18.669	-3.36%
2016-02-02	0	26.75	26.70	26.75	26.65	28.10	30,108,126	819,595,722	27.222	19.49	19.45	19.49	19.41	20.47	41,329,128	19.831	-0.56%
2016-02-01	0	26.90	26.85	26.90	26.40	27.35	29,580,630	795,897,967	26.906	19.60	19.56	19.60	19.23	19.92	40,605,039	19.601	0.37%
2016-01-29	0	26.80	26.75	26.80	26.40	27.60	50,598,962	1,363,652,176	26.950	19.52	19.49	19.52	19.23	20.11	69,456,697	19.633	2.29%
2016-01-28	0	26.20	26.15	26.20	25.25	26.25	47,070,182	1,215,319,640	25.819	19.09	19.05	19.09	18.39	19.12	64,612,775	18.809	6.72%
2016-01-27	0	24.55	24.50	24.55	23.35	24.85	27,824,940	676,319,284	24.306	17.88	17.85	17.88	17.01	18.10	38,195,021	17.707	6.51%
2016-01-26	0	23.05	23.00	23.05	22.65	23.55	27,198,632	629,612,062	23.149	16.79	16.76	16.79	16.50	17.16	37,335,294	16.864	-2.12%
2016-01-25	0	23.55	23.50	23.55	23.10	23.90	20,350,289	477,034,810	23.441	17.16	17.12	17.16	16.83	17.41	27,934,641	17.077	1.29%
2016-01-22	0	23.25	23.20	23.25	21.55	23.30	30,393,065	686,610,156	22.591	16.94	16.90	16.94	15.70	16.97	41,720,261	16.457	11.24%
2016-01-21	0	20.90	21.00	21.05	20.75	22.40	27,488,671	592,054,705	21.538	15.23	15.30	15.33	15.12	16.32	37,733,428	15.690	-3.69%
2016-01-20	0	21.70	21.70	21.80	21.50	22.65	20,902,933	457,493,929	21.887	15.81	15.81	15.88	15.66	16.50	28,693,250	15.944	-6.26%
2016-01-19	0	23.15	23.10	23.15	22.05	23.15	25,600,690	580,188,707	22.663	16.86	16.83	16.86	16.06	16.86	35,141,815	16.510	2.89%
2016-01-18	0	22.50	22.50	22.55	21.85	22.90	28,688,489	643,048,515	22.415	16.39	16.39	16.43	15.92	16.68	39,380,406	16.329	3.93%
2016-01-15	0	21.65	21.60	21.65	21.60	22.50	22,196,388	487,268,431	21.953	15.77	15.74	15.77	15.74	16.39	30,468,763	15.992	-3.13%
2016-01-14	0	22.35	22.25	22.35	21.70	22.45	24,640,606	547,452,880	22.218	16.28	16.21	16.28	15.81	16.35	33,823,917	16.185	-0.45%
2016-01-13	0	22.45	22.40	22.50	22.35	23.40	33,196,470	763,004,504	22.985	16.35	16.32	16.39	16.28	17.05	45,568,467	16.744	0.67%
2016-01-12	0	22.30	22.25	22.35	22.00	22.85	22,380,677	501,506,091	22.408	16.25	16.21	16.28	16.03	16.65	30,721,735	16.324	0.00%
2016-01-11	0	22.30	22.30	22.35	21.60	22.70	25,174,472	562,712,949	22.353	16.25	16.25	16.28	15.74	16.54	34,556,750	16.284	-2.19%
2016-01-08	0	22.80	22.75	22.80	22.30	23.75	41,528,891	948,040,466	22.828	16.61	16.57	16.61	16.25	17.30	57,006,300	16.630	-3.39%
2016-01-07	0	23.60	23.60	23.65	23.50	24.95	26,456,004	634,361,229	23.978	17.19	17.19	17.23	17.12	18.18	36,315,896	17.468	-7.27%
2016-01-06	0	25.45	25.45	25.50	25.25	26.45	9,910,201	254,612,540	25.692	18.54	18.54	18.58	18.39	19.27	13,603,635	18.717	-1.74%
2016-01-05	0	25.90	25.85	25.90	25.85	26.50	7,647,488	200,112,542	26.167	18.87	18.83	18.87	18.83	19.31	10,497,631	19.063	0.58%
2016-01-04	0	25.75	25.75	25.85	25.45	27.20	11,000,990	288,484,226	26.223	18.76	18.76	18.83	18.54	19.82	15,100,951	19.104	-3.01%
2015-12-31	0	26.55	26.45	26.50	26.15	26.55	2,302,440	60,782,118	26.399	19.34	19.27	19.31	19.05	19.34	3,160,537	19.232	0.57%
2015-12-30	0	26.40	26.35	26.45	26.00	26.60	3,799,764	99,776,692	26.259	19.23	19.20	19.27	18.94	19.38	5,215,899	19.129	0.19%
2015-12-29	0	26.35	26.30	26.40	25.95	26.55	3,922,043	103,273,626	26.332	19.20	19.16	19.23	18.90	19.34	5,383,750	19.182	0.19%
2015-12-28	0	26.30	26.20	26.35	26.20	26.80	4,750,868	125,763,262	26.472	19.16	19.09	19.20	19.09	19.52	6,521,470	19.284	-1.68%
2015-12-24	0	26.75	26.65	26.75	26.50	26.90	4,879,656	130,012,032	26.644	19.49	19.41	19.49	19.31	19.60	6,698,256	19.410	1.71%
2015-12-23	0	26.30	26.20	26.30	25.60	26.50	15,766,445	413,816,535	26.247	19.16	19.09	19.16	18.65	19.31	21,642,444	19.121	2.53%
2015-12-22	0	25.65	25.65	25.70	25.50	26.10	8,904,214	228,698,035	25.684	18.69	18.69	18.72	18.58	19.01	12,222,727	18.711	-2.29%
2015-12-21	0	26.25	26.15	26.25	25.65	26.25	11,309,851	294,001,926	25.995	19.12	19.05	19.12	18.69	19.12	15,524,921	18.937	0.00%
2015-12-18	0	26.25	26.15	26.40	25.35	26.80	16,806,217	440,617,160	26.218	19.12	19.05	19.23	18.47	19.52	23,069,729	19.099	-0.19%
2015-12-17	0	26.30	26.25	26.35	25.45	26.80	17,968,387	472,190,882	26.279	19.16	19.12	19.20	18.54	19.52	24,665,028	19.144	3.54%
2015-12-16	0	25.40	25.30	25.40	25.10	25.60	14,490,254	367,637,196	25.371	18.50	18.43	18.50	18.29	18.65	19,890,629	18.483	2.01%
2015-12-15	0	24.90	24.90	24.95	24.90	25.20	14,065,718	352,234,555	25.042	18.14	18.14	18.18	18.14	18.36	19,307,873	18.243	-1.97%
2015-12-14	0	25.40	25.40	25.45	24.70	25.50	13,835,041	348,321,035	25.177	18.50	18.50	18.54	17.99	18.58	18,991,225	18.341	-1.55%
2015-12-11	0	25.80	25.70	25.75	25.65	26.15	6,631,451	171,274,384	25.828	18.80	18.72	18.76	18.69	19.05	9,102,927	18.815	-1.71%
2015-12-10	0	26.25	26.20	26.30	25.70	26.60	5,511,855	144,804,119	26.271	19.12	19.09	19.16	18.72	19.38	7,566,069	19.139	0.38%
2015-12-09	0	26.15	26.15	26.20	25.65	26.25	7,726,220	201,133,264	26.033	19.05	19.05	19.09	18.69	19.12	10,605,706	18.965	0.58%
2015-12-08	0	26.00	26.05	26.10	25.40	26.50	20,612,690	533,531,859	25.884	18.94	18.98	19.01	18.50	19.31	28,294,837	18.856	-3.17%
2015-12-07	0	26.85	26.85	26.90	26.50	27.15	6,802,858	182,970,060	26.896	19.56	19.56	19.60	19.31	19.78	9,338,216	19.594	0.75%
2015-12-04	0	26.65	26.60	26.75	26.40	27.00	8,493,282	226,037,259	26.614	19.41	19.38	19.49	19.23	19.67	11,658,645	19.388	-2.38%
2015-12-03	0	27.30	27.25	27.30	27.05	27.60	6,909,209	188,764,537	27.321	19.89	19.85	19.89	19.71	20.11	9,484,203	19.903	-0.36%
2015-12-02	0	27.40	27.35	27.40	26.75	27.50	10,092,551	274,802,848	27.228	19.96	19.92	19.96	19.49	20.03	13,853,945	19.836	0.74%
2015-12-01	0	27.20	27.15	27.20	26.45	27.50	16,025,917	432,518,182	26.989	19.82	19.78	19.82	19.27	20.03	21,998,618	19.661	3.82%
2015-11-30	0	26.20	26.05	26.20	25.85	26.45	8,585,981	225,136,766	26.221	19.09	18.98	19.09	18.83	19.27	11,785,892	19.102	0.19%
2015-11-27	0	26.15	26.05	26.10	26.05	26.95	6,792,620	178,142,202	26.226	19.05	18.98	19.01	18.98	19.63	9,324,163	19.105	-1.32%
2015-11-26	0	26.50	26.50	26.55	26.50	27.00	6,020,700	160,977,945	26.737	19.31	19.31	19.34	19.31	19.67	8,264,556	19.478	-0.93%
2015-11-25	0	26.75	26.75	26.80	26.10	26.80	9,951,121	264,689,200	26.599	19.49	19.49	19.52	19.01	19.52	13,659,806	19.377	1.33%
2015-11-24	0	26.40	26.35	26.40	25.85	26.65	11,883,803	312,645,119	26.309	19.23	19.20	19.23	18.83	19.41	16,312,779	19.166	0.57%
2015-11-23	0	26.25	26.15	26.25	26.05	27.10	18,453,250	486,379,702	26.357	19.12	19.05	19.12	18.98	19.74	25,330,595	19.201	-3.31%
2015-11-20	0	27.15	27.10	27.15	26.45	27.20	15,532,200	415,909,204	26.777	19.78	19.74	19.78	19.27	19.82	21,320,898	19.507	0.37%
2015-11-19	0	27.05	27.00	27.05	26.60	27.45	10,993,762	296,746,356	26.992	19.71	19.67	19.71	19.38	20.00	15,091,029	19.664	0.00%
2015-11-18	0	27.05	27.00	27.15	26.80	27.80	16,490,700	447,987,550	27.166	19.71	19.67	19.78	19.52	20.25	22,636,621	19.790	-3.39%
2015-11-17	0	28.00	27.95	28.05	27.75	28.45	14,049,695	393,699,865	28.022	20.40	20.36	20.43	20.22	20.73	19,285,878	20.414	2.56%
2015-11-16	0	27.30	27.30	27.35	27.25	27.85	13,080,423	359,648,220	27.495	19.89	19.89	19.92	19.85	20.29	17,955,368	20.030	-2.67%
2015-11-13	0	28.05	28.00	28.10	28.00	28.70	9,786,215	276,391,977	28.243	20.43	20.40	20.47	20.40	20.91	13,433,441	20.575	-2.94%
2015-11-12	0	28.90	28.85	28.95	27.90	29.25	14,878,641	427,144,381	28.709	21.05	21.02	21.09	20.33	21.31	20,423,764	20.914	3.58%
2015-11-11	0	27.90	27.85	27.90	27.60	28.00	9,600,309	267,011,644	27.813	20.33	20.29	20.33	20.11	20.40	13,178,250	20.262	1.09%
2015-11-10	0	27.60	27.55	27.60	27.20	28.10	28,570,787	786,589,935	27.531	20.11	20.07	20.11	19.82	20.47	39,218,838	20.056	-3.33%
2015-11-09	0	28.55	28.50	28.60	28.25	29.40	9,017,820	258,644,962	28.682	20.80	20.76	20.84	20.58	21.42	12,378,673	20.894	-1.55%
2015-11-06	0	29.00	29.00	29.05	28.75	29.25	8,800,602	255,223,337	29.001	21.13	21.13	21.16	20.94	21.31	12,080,500	21.127	-0.68%
2015-11-05	0	29.20	29.20	29.35	28.70	29.35	11,275,751	327,338,403	29.030	21.27	21.27	21.38	20.91	21.38	15,478,112	21.148	-1.02%
2015-11-04	0	29.50	29.50	29.55	29.15	30.25	22,201,137	657,667,123	29.623	21.49	21.49	21.53	21.24	22.04	30,475,282	21.580	1.90%
2015-11-03	0	28.95	28.90	28.95	28.40	29.75	19,618,571	570,372,394	29.073	21.09	21.05	21.09	20.69	21.67	26,930,219	21.180	3.76%
2015-11-02	0	27.90	27.90	27.95	27.75	28.65	16,087,993	452,003,859	28.096	20.33	20.33	20.36	20.22	20.87	22,083,830	20.468	-0.89%
2015-10-30	0	28.15	28.15	28.20	28.10	28.80	8,900,322	252,104,481	28.325	20.51	20.51	20.54	20.47	20.98	12,217,384	20.635	-2.26%
2015-10-29	0	28.80	28.75	28.85	28.30	29.15	14,708,975	423,968,485	28.824	20.98	20.94	21.02	20.62	21.24	20,190,865	20.998	1.77%
2015-10-28	0	28.30	28.30	28.35	28.00	29.20	12,607,946	356,116,045	28.245	20.62	20.62	20.65	20.40	21.27	17,306,803	20.577	-2.08%
2015-10-27	0	28.90	28.85	28.90	27.85	28.90	13,312,795	378,746,505	28.450	21.05	21.02	21.05	20.29	21.05	18,274,343	20.726	0.35%
2015-10-26	0	28.80	28.75	28.85	28.15	29.65	18,669,954	542,361,403	29.050	20.98	20.94	21.02	20.51	21.60	25,628,062	21.163	2.49%
2015-10-23	0	28.10	28.10	28.15	27.55	28.70	18,601,570	521,939,858	28.059	20.47	20.47	20.51	20.07	20.91	25,534,192	20.441	0.36%
2015-10-22	0	28.00	27.95	28.00	27.50	28.40	21,284,882	594,254,477	27.919	20.40	20.36	20.40	20.03	20.69	29,217,548	20.339	0.18%
2015-10-20	0	27.95	27.90	28.00	27.05	28.70	30,875,306	858,478,149	27.805	20.36	20.33	20.40	19.71	20.91	42,382,228	20.256	-2.27%
2015-10-19	0	28.60	28.55	28.60	28.35	30.80	28,293,416	827,768,166	29.257	20.84	20.80	20.84	20.65	22.44	38,838,093	21.313	-6.38%
2015-10-16	0	30.55	30.50	30.60	29.50	30.65	42,519,342	1,279,819,245	30.100	22.26	22.22	22.29	21.49	22.33	58,365,882	21.928	-0.33%
2015-10-15	0	30.65	30.65	30.70	28.10	30.80	37,312,795	1,107,427,650	29.680	22.33	22.33	22.36	20.47	22.44	51,218,906	21.621	10.25%
2015-10-14	0	27.80	27.70	27.80	27.50	28.50	13,416,346	373,767,499	27.859	20.25	20.18	20.25	20.03	20.76	18,416,486	20.295	-1.24%
2015-10-13	0	28.15	28.05	28.15	28.05	29.50	27,003,145	774,712,656	28.690	20.51	20.43	20.51	20.43	21.49	37,066,951	20.900	2.74%
2015-10-12	0	27.40	27.30	27.35	27.25	29.20	24,099,677	672,358,768	27.899	19.96	19.89	19.92	19.85	21.27	33,081,389	20.324	-3.35%
2015-10-09	0	28.35	28.35	28.40	28.20	29.50	35,091,727	1,016,827,460	28.976	20.65	20.65	20.69	20.54	21.49	48,170,068	21.109	0.89%
2015-10-08	0	28.10	28.10	28.15	27.60	28.90	30,921,298	882,720,246	28.547	20.47	20.47	20.51	20.11	21.05	42,445,361	20.797	1.63%
2015-10-07	0	27.65	27.50	27.60	26.85	27.85	21,523,934	589,615,908	27.394	20.14	20.03	20.11	19.56	20.29	29,545,692	19.956	-0.54%
2015-10-06	0	27.80	27.85	27.90	26.50	27.95	62,260,129	1,687,229,620	27.100	20.25	20.29	20.33	19.31	20.36	85,463,866	19.742	8.59%
2015-10-05	0	25.60	25.55	25.60	25.00	26.80	41,091,124	1,062,349,501	25.854	18.65	18.61	18.65	18.21	19.52	56,405,381	18.834	3.43%
2015-10-02	0	24.75	24.70	24.75	23.00	25.35	75,740,989	1,846,825,856	24.383	18.03	17.99	18.03	16.76	18.47	103,968,910	17.763	6.22%
2015-09-30	0	23.30	23.25	23.35	22.85	24.35	30,449,403	711,876,157	23.379	16.97	16.94	17.01	16.65	17.74	41,797,596	17.032	-3.92%
2015-09-29	0	24.25	24.15	24.20	24.05	26.20	39,829,900	983,428,198	24.691	17.67	17.59	17.63	17.52	19.09	54,674,111	17.987	-9.35%
2015-09-25	0	26.75	26.70	26.75	25.95	27.05	22,116,598	586,437,732	26.516	19.49	19.45	19.49	18.90	19.71	30,359,236	19.317	3.28%
2015-09-24	0	25.90	25.90	25.95	25.80	26.75	15,386,789	400,391,153	26.022	18.87	18.87	18.90	18.80	19.49	21,121,294	18.957	-1.71%
2015-09-23	0	26.35	26.35	26.40	25.80	26.80	16,845,292	440,796,478	26.167	19.20	19.20	19.23	18.80	19.52	23,123,366	19.063	-2.95%
2015-09-22	0	27.15	27.15	27.20	27.05	28.15	21,158,285	582,192,502	27.516	19.78	19.78	19.82	19.71	20.51	29,043,769	20.045	-2.34%
2015-09-21	0	27.80	27.75	27.85	27.60	28.20	18,246,787	508,194,297	27.851	20.25	20.22	20.29	20.11	20.54	25,047,185	20.289	-2.46%
2015-09-18	0	28.50	28.50	28.65	27.30	28.65	27,173,608	765,129,056	28.157	20.76	20.76	20.87	19.89	20.87	37,300,944	20.512	5.75%
2015-09-17	0	26.95	26.95	27.00	26.50	27.35	19,086,195	515,019,590	26.984	19.63	19.63	19.67	19.31	19.92	26,199,432	19.658	0.56%
2015-09-16	0	26.80	26.80	26.85	25.75	26.95	18,302,647	483,189,143	26.400	19.52	19.52	19.56	18.76	19.63	25,123,863	19.232	4.69%
2015-09-15	0	25.60	25.55	25.60	25.10	25.85	31,003,085	791,998,687	25.546	18.65	18.61	18.65	18.29	18.83	42,557,629	18.610	-0.97%
2015-09-14	0	25.85	25.80	25.90	25.45	26.90	15,646,104	405,416,537	25.912	18.83	18.80	18.87	18.54	19.60	21,477,253	18.877	-3.00%
2015-09-11	0	26.65	26.60	26.75	26.35	27.05	15,281,175	407,497,423	26.667	19.41	19.38	19.49	19.20	19.71	20,976,318	19.427	-1.48%
2015-09-10	0	27.05	26.95	27.05	26.90	27.80	10,306,711	280,669,678	27.232	19.71	19.63	19.71	19.60	20.25	14,147,921	19.838	-4.75%
2015-09-09	0	28.40	28.35	28.40	27.45	28.45	13,843,407	389,444,982	28.132	20.69	20.65	20.69	20.00	20.73	19,002,708	20.494	3.27%
2015-09-08	0	27.50	27.45	27.50	26.65	27.85	16,853,931	457,253,327	27.130	20.03	20.00	20.03	19.41	20.29	23,135,225	19.764	3.58%
2015-09-07	0	26.55	26.50	26.55	26.30	27.05	19,487,121	519,025,217	26.634	19.34	19.31	19.34	19.16	19.71	26,749,779	19.403	-1.30%
2015-09-04	0	26.90	26.80	26.85	26.10	27.05	23,299,009	621,085,580	26.657	19.60	19.52	19.56	19.01	19.71	31,982,320	19.420	5.91%
2015-09-02	0	25.40	25.35	25.40	25.10	26.75	22,224,937	573,087,900	25.786	18.50	18.47	18.50	18.29	19.49	30,507,952	18.785	-3.24%
2015-09-01	0	26.25	26.15	26.20	25.60	27.25	21,756,034	571,790,697	26.282	19.12	19.05	19.09	18.65	19.85	29,864,294	19.146	-2.42%
2015-08-31	0	26.90	26.85	26.90	26.50	28.00	14,995,020	403,570,309	26.914	19.60	19.56	19.60	19.31	20.40	20,583,516	19.606	-1.65%
2015-08-28	0	27.35	27.30	27.35	27.30	29.30	15,261,506	429,401,970	28.136	19.92	19.89	19.92	19.89	21.34	20,949,319	20.497	-2.32%
2015-08-27	0	28.00	27.90	28.00	27.10	28.10	26,715,106	743,423,535	27.828	20.40	20.33	20.40	19.74	20.47	36,671,563	20.272	5.86%
2015-08-26	0	26.45	26.45	26.50	26.30	27.45	17,114,751	457,823,889	26.750	19.27	19.27	19.31	19.16	20.00	23,493,250	19.487	-3.11%
2015-08-25	0	27.30	27.25	27.30	26.80	29.15	30,023,971	833,209,989	27.751	19.89	19.85	19.89	19.52	21.24	41,213,609	20.217	-2.33%
2015-08-24	0	27.95	27.95	28.00	27.50	28.95	23,546,617	661,548,922	28.095	20.36	20.36	20.40	20.03	21.09	32,322,209	20.467	-5.25%
2015-08-21	0	29.50	29.45	29.55	29.30	29.95	22,162,362	656,557,113	29.625	21.49	21.45	21.53	21.34	21.82	30,422,056	21.582	-3.12%
2015-08-20	0	30.45	30.45	30.50	29.80	31.55	20,598,045	627,218,458	30.450	22.18	22.18	22.22	21.71	22.98	28,274,733	22.183	-3.64%
2015-08-19	0	31.60	31.55	31.60	30.90	32.40	34,497,059	1,087,204,814	31.516	23.02	22.98	23.02	22.51	23.60	47,353,773	22.959	-3.36%
2015-08-18	0	32.70	32.55	32.75	32.20	33.70	17,264,100	565,686,057	32.767	23.82	23.71	23.86	23.46	24.55	23,698,260	23.870	-2.53%
2015-08-17	0	33.55	33.55	33.60	33.10	33.95	9,958,853	333,953,194	33.533	24.44	24.44	24.48	24.11	24.73	13,670,419	24.429	-1.03%
2015-08-14	0	33.90	33.85	33.95	33.20	34.40	18,716,033	633,882,566	33.868	24.70	24.66	24.73	24.19	25.06	25,691,314	24.673	1.19%
2015-08-13	0	33.50	33.45	33.65	33.15	34.75	41,025,629	1,384,216,824	33.740	24.40	24.37	24.51	24.15	25.32	56,315,477	24.580	-3.18%
2015-08-12	0	34.60	34.55	34.60	34.05	35.95	38,684,011	1,348,487,268	34.859	25.21	25.17	25.21	24.81	26.19	53,101,161	25.395	-5.21%
2015-08-11	0	36.50	36.45	36.50	35.85	37.55	26,694,163	977,407,108	36.615	26.59	26.55	26.59	26.12	27.36	36,642,815	26.674	-0.14%
2015-08-10	0	36.55	36.35	36.55	34.80	36.90	23,653,020	855,085,779	36.151	26.63	26.48	26.63	25.35	26.88	32,468,268	26.336	3.98%
2015-08-07	0	35.15	35.10	35.15	34.55	35.30	13,682,745	479,042,252	35.011	25.61	25.57	25.61	25.17	25.72	18,782,169	25.505	1.59%
2015-08-06	0	34.60	34.50	34.55	34.20	35.20	10,096,751	351,456,131	34.809	25.21	25.13	25.17	24.91	25.64	13,859,711	25.358	0.58%
2015-08-05	0	34.40	34.40	34.45	33.95	35.35	15,605,448	540,757,386	34.652	25.06	25.06	25.10	24.73	25.75	21,421,445	25.244	1.78%
2015-08-04	0	33.80	33.75	33.85	33.45	34.70	12,660,523	429,113,469	33.894	24.62	24.59	24.66	24.37	25.28	17,378,975	24.692	-0.29%
2015-08-03	0	33.90	33.90	33.95	33.20	34.60	17,475,631	595,843,210	34.096	24.70	24.70	24.73	24.19	25.21	23,988,627	24.839	-1.17%
2015-07-31	0	34.30	34.25	34.30	33.55	34.50	24,780,267	847,002,186	34.181	24.99	24.95	24.99	24.44	25.13	34,015,628	24.900	4.26%
2015-07-30	0	32.90	32.90	32.95	32.65	33.40	14,205,138	469,551,441	33.055	23.97	23.97	24.00	23.79	24.33	19,499,253	24.080	-0.15%
2015-07-29	0	32.95	32.95	33.00	31.85	33.45	16,035,244	527,852,786	32.918	24.00	24.00	24.04	23.20	24.37	22,011,421	23.981	2.01%
2015-07-28	0	32.30	32.20	32.30	31.40	33.00	19,218,669	615,778,649	32.041	23.53	23.46	23.53	22.87	24.04	26,381,278	23.342	-0.77%
2015-07-27	0	32.55	32.40	32.45	32.20	33.85	22,832,313	749,359,382	32.820	23.71	23.60	23.64	23.46	24.66	31,341,691	23.909	-3.84%
2015-07-24	0	33.85	33.85	33.90	33.50	35.15	36,586,834	1,250,586,916	34.181	24.66	24.66	24.70	24.40	25.61	50,222,387	24.901	1.50%
2015-07-23	0	33.35	33.20	33.30	32.40	34.15	38,170,390	1,273,147,692	33.354	24.30	24.19	24.26	23.60	24.88	52,396,118	24.299	7.93%
2015-07-22	0	30.90	30.90	30.95	30.85	32.00	12,017,316	376,577,905	31.336	22.51	22.51	22.55	22.47	23.31	16,496,051	22.828	-2.68%
2015-07-21	0	31.75	31.65	31.70	31.50	32.35	7,698,707	245,190,496	31.848	23.13	23.06	23.09	22.95	23.57	10,567,939	23.201	-1.09%
2015-07-20	0	32.10	32.05	32.15	31.55	32.50	7,373,960	236,534,873	32.077	23.38	23.35	23.42	22.98	23.68	10,122,162	23.368	-0.16%
2015-07-17	0	32.15	32.05	32.20	31.40	32.35	8,511,054	272,180,822	31.980	23.42	23.35	23.46	22.87	23.57	11,683,040	23.297	1.74%
2015-07-16	0	31.60	31.55	31.60	30.80	31.75	10,809,168	338,553,528	31.321	23.02	22.98	23.02	22.44	23.13	14,837,638	22.817	-0.32%
2015-07-15	0	31.70	31.70	31.75	31.10	32.80	20,073,027	637,485,448	31.758	23.09	23.09	23.13	22.66	23.89	27,554,046	23.136	-2.31%
2015-07-14	0	32.45	32.35	32.40	31.70	33.35	47,825,203	1,559,564,675	32.610	23.64	23.57	23.60	23.09	24.30	65,649,185	23.756	4.85%
2015-07-13	0	30.95	30.75	30.80	28.85	31.20	27,890,277	847,951,041	30.403	22.55	22.40	22.44	21.02	22.73	38,284,709	22.149	4.74%
2015-07-10	0	29.55	29.50	29.55	28.60	30.60	36,410,775	1,077,243,018	29.586	21.53	21.49	21.53	20.84	22.29	49,980,712	21.553	2.60%
2015-07-09	0	28.80	28.75	28.80	27.75	29.40	42,214,292	1,211,004,905	28.687	20.98	20.94	20.98	20.22	21.42	57,947,143	20.898	2.67%
2015-07-08	0	28.05	28.00	28.10	27.00	29.60	35,295,000	990,677,412	28.068	20.43	20.40	20.47	19.67	21.56	48,449,099	20.448	-3.44%
2015-07-07	0	29.05	29.00	29.05	28.70	30.45	28,501,919	844,115,304	29.616	21.16	21.13	21.16	20.91	22.18	39,124,303	21.575	0.17%
2015-07-06	0	29.00	29.00	29.05	28.00	30.30	21,076,399	610,752,147	28.978	21.13	21.13	21.16	20.40	22.07	28,931,365	21.110	-1.53%
2015-07-03	0	29.45	29.45	29.55	29.30	30.55	30,735,767	917,500,615	29.851	21.45	21.45	21.53	21.34	22.26	42,190,685	21.747	0.68%
2015-07-02	0	29.25	29.20	29.25	28.50	30.85	67,523,127	2,012,553,608	29.805	21.31	21.27	21.31	20.76	22.47	92,688,331	21.713	12.07%
2015-06-30	0	26.10	26.00	26.05	25.90	26.80	21,131,259	552,864,190	26.163	19.01	18.94	18.98	18.87	19.52	29,006,671	19.060	-2.06%
2015-06-29	0	26.65	26.55	26.65	26.20	27.95	20,623,605	550,402,207	26.688	19.41	19.34	19.41	19.09	20.36	28,309,819	19.442	-4.65%
2015-06-26	0	27.95	27.90	27.95	27.60	28.45	14,481,642	404,525,058	27.934	20.36	20.33	20.36	20.11	20.73	19,878,807	20.350	-2.27%
2015-06-25	0	28.60	28.60	28.70	28.40	28.90	9,518,887	272,247,507	28.601	20.84	20.84	20.91	20.69	21.05	13,066,482	20.836	0.00%
2015-06-24	0	28.60	28.55	28.60	28.40	29.30	8,591,722	246,446,735	28.684	20.84	20.80	20.84	20.69	21.34	11,793,772	20.896	-1.04%
2015-06-23	0	28.90	28.90	28.95	28.35	29.10	6,853,187	197,949,854	28.884	21.05	21.05	21.09	20.65	21.20	9,407,302	21.042	0.17%
2015-06-22	0	28.85	28.75	28.85	28.05	29.20	11,567,161	331,076,652	28.622	21.02	20.94	21.02	20.43	21.27	15,878,128	20.851	-0.52%
2015-06-19	0	30.00	29.95	30.20	29.85	30.80	13,680,212	413,914,423	30.256	21.13	21.09	21.27	21.02	21.69	19,426,233	21.307	0.50%
2015-06-18	0	29.85	29.85	29.90	29.35	30.00	10,044,897	299,351,126	29.801	21.02	21.02	21.06	20.67	21.13	14,263,998	20.986	1.19%
2015-06-17	0	29.50	29.40	29.50	29.00	29.85	9,855,464	290,830,673	29.510	20.77	20.70	20.77	20.42	21.02	13,994,998	20.781	1.03%
2015-06-16	0	29.20	29.20	29.25	29.00	29.75	9,326,186	274,142,037	29.395	20.56	20.56	20.60	20.42	20.95	13,243,411	20.700	0.34%
2015-06-15	0	29.10	29.10	29.20	28.80	29.35	7,954,935	231,483,987	29.099	20.49	20.49	20.56	20.28	20.67	11,296,201	20.492	-0.17%
2015-06-12	0	29.15	29.15	29.25	28.95	29.50	6,951,886	202,832,918	29.177	20.53	20.53	20.60	20.39	20.77	9,871,847	20.547	1.04%
2015-06-11	0	28.85	28.85	28.90	28.55	29.40	12,136,822	349,385,426	28.787	20.32	20.32	20.35	20.11	20.70	17,234,582	20.272	-1.20%
2015-06-10	0	29.20	29.20	29.25	28.60	29.60	8,759,691	255,082,794	29.120	20.56	20.56	20.60	20.14	20.84	12,438,974	20.507	-0.85%
2015-06-09	0	29.45	29.35	29.50	29.10	29.65	12,907,126	378,462,636	29.322	20.74	20.67	20.77	20.49	20.88	18,328,432	20.649	-1.67%
2015-06-08	0	29.95	29.95	30.05	29.70	30.60	13,690,030	411,925,884	30.089	21.09	21.09	21.16	20.92	21.55	19,440,175	21.189	-0.50%
2015-06-05	0	30.10	30.05	30.10	29.30	31.00	24,264,219	733,449,842	30.228	21.20	21.16	21.20	20.63	21.83	34,455,780	21.287	1.01%
2015-06-04	0	29.80	29.80	29.90	28.80	30.85	38,447,190	1,145,016,994	29.782	20.99	20.99	21.06	20.28	21.72	54,595,944	20.973	4.75%
2015-06-03	0	28.45	28.40	28.45	28.05	28.50	13,933,121	394,801,166	28.335	20.03	20.00	20.03	19.75	20.07	19,785,370	19.954	-0.18%
2015-06-02	0	28.50	28.50	28.60	28.25	29.35	22,660,972	647,224,281	28.561	20.07	20.07	20.14	19.89	20.67	32,179,131	20.113	-1.21%
2015-06-01	0	28.85	28.80	28.85	28.70	30.05	26,187,584	761,109,469	29.064	20.32	20.28	20.32	20.21	21.16	37,187,005	20.467	-3.67%
2015-05-29	0	29.95	29.90	29.95	29.60	30.80	22,025,915	659,965,968	29.963	21.09	21.06	21.09	20.84	21.69	31,277,334	21.100	-1.80%
2015-05-28	0	30.50	30.50	30.55	30.05	31.50	26,649,967	813,584,596	30.529	21.48	21.48	21.51	21.16	22.18	37,843,601	21.499	-3.48%
2015-05-27	0	31.60	31.50	31.60	31.50	32.25	10,128,060	320,675,479	31.662	22.25	22.18	22.25	22.18	22.71	14,382,091	22.297	-0.94%
2015-05-26	0	31.90	31.90	31.95	31.70	33.05	12,250,793	395,236,307	32.262	22.46	22.46	22.50	22.32	23.27	17,396,424	22.719	-1.39%
2015-05-22	0	32.35	32.25	32.30	32.00	32.55	11,755,302	378,773,529	32.222	22.78	22.71	22.75	22.53	22.92	16,692,814	22.691	0.94%
2015-05-21	0	32.05	32.00	32.05	31.45	32.25	18,552,156	590,006,479	31.803	22.57	22.53	22.57	22.15	22.71	26,344,512	22.396	1.42%
2015-05-20	0	31.60	31.50	31.60	31.20	31.75	10,701,940	336,743,663	31.466	22.25	22.18	22.25	21.97	22.36	15,197,015	22.159	-0.32%
2015-05-19	0	31.70	31.70	31.75	31.50	32.00	12,962,907	411,250,157	31.725	22.32	22.32	22.36	22.18	22.53	18,407,643	22.341	-1.09%
2015-05-18	0	32.05	32.05	32.15	31.85	32.60	6,659,071	213,545,998	32.068	22.57	22.57	22.64	22.43	22.96	9,456,043	22.583	-1.54%
2015-05-15	0	32.55	32.50	32.60	32.00	32.90	12,136,743	393,446,688	32.418	22.92	22.89	22.96	22.53	23.17	17,234,470	22.829	1.88%
2015-05-14	0	31.95	31.90	31.95	31.30	32.85	17,128,531	547,285,531	31.952	22.50	22.46	22.50	22.04	23.13	24,322,930	22.501	-2.29%
2015-05-13	0	32.70	32.75	32.80	32.65	33.15	6,490,935	213,091,151	32.829	23.03	23.06	23.10	22.99	23.34	9,217,285	23.119	-0.61%
2015-05-12	0	32.90	32.80	32.95	32.50	33.35	11,175,860	366,902,538	32.830	23.17	23.10	23.20	22.89	23.49	15,869,993	23.119	-0.30%
2015-05-11	0	33.00	32.95	33.05	32.80	33.60	10,926,423	362,217,929	33.151	23.24	23.20	23.27	23.10	23.66	15,515,786	23.345	0.00%
2015-05-08	0	33.00	33.00	33.05	32.30	33.50	16,218,613	535,621,792	33.025	23.24	23.24	23.27	22.75	23.59	23,030,824	23.257	1.69%
2015-05-07	0	32.45	32.50	32.55	32.25	32.90	9,186,051	298,909,741	32.540	22.85	22.89	22.92	22.71	23.17	13,044,416	22.915	-0.92%
2015-05-06	0	32.75	32.60	32.75	32.55	33.40	10,026,468	329,979,202	32.911	23.06	22.96	23.06	22.92	23.52	14,237,828	23.176	-1.21%
2015-05-05	0	33.15	33.15	33.20	32.60	33.30	19,277,970	635,453,425	32.963	23.34	23.34	23.38	22.96	23.45	27,375,186	23.213	1.07%
2015-05-04	0	32.80	32.80	32.85	31.60	32.95	29,836,782	959,143,475	32.146	23.10	23.10	23.13	22.25	23.20	42,368,955	22.638	3.31%
2015-04-30	0	31.75	31.65	31.85	31.55	32.20	14,324,048	455,032,628	31.767	22.36	22.29	22.43	22.22	22.68	20,340,496	22.371	-0.78%
2015-04-29	0	32.00	32.05	32.10	31.35	32.10	17,457,134	551,771,898	31.607	22.53	22.57	22.61	22.08	22.61	24,789,554	22.258	-0.62%
2015-04-28	0	32.20	32.10	32.25	32.00	32.60	22,129,988	714,258,328	32.276	22.68	22.61	22.71	22.53	22.96	31,425,121	22.729	-1.23%
2015-04-27	0	32.60	32.55	32.65	32.25	32.85	20,134,672	655,826,591	32.572	22.96	22.92	22.99	22.71	23.13	28,591,723	22.938	-0.15%
2015-04-24	0	32.65	32.60	32.65	31.20	33.40	22,456,937	727,517,817	32.396	22.99	22.96	22.99	21.97	23.52	31,889,396	22.814	2.67%
2015-04-23	0	31.80	31.75	31.85	31.25	32.25	24,858,581	791,705,021	31.848	22.39	22.36	22.43	22.01	22.71	35,299,789	22.428	-2.45%
2015-04-22	0	32.60	32.55	32.70	32.25	33.95	35,858,412	1,175,527,348	32.782	22.96	22.92	23.03	22.71	23.91	50,919,816	23.086	-2.25%
2015-04-21	0	33.35	33.30	33.35	32.80	33.80	26,236,462	875,538,363	33.371	23.49	23.45	23.49	23.10	23.80	37,256,413	23.500	0.76%
2015-04-20	0	33.10	33.05	33.10	33.00	34.60	17,867,346	599,459,064	33.551	23.31	23.27	23.31	23.24	24.37	25,372,065	23.627	-2.65%
2015-04-17	0	34.00	34.00	34.05	33.65	34.15	10,782,139	365,747,529	33.922	23.94	23.94	23.98	23.70	24.05	15,310,899	23.888	0.00%
2015-04-16	0	34.00	33.95	34.00	33.15	35.10	19,156,537	656,327,103	34.261	23.94	23.91	23.94	23.34	24.72	27,202,748	24.127	1.19%
2015-04-15	0	33.60	33.55	33.65	33.40	34.45	36,695,042	1,237,699,675	33.729	23.66	23.63	23.70	23.52	24.26	52,107,851	23.753	-2.47%
2015-04-14	0	34.45	34.40	34.45	34.20	35.70	21,837,386	757,496,664	34.688	24.26	24.22	24.26	24.08	25.14	31,009,619	24.428	-4.83%
2015-04-13	0	36.20	36.20	36.25	35.50	37.75	24,900,318	896,615,448	36.008	25.49	25.49	25.53	25.00	26.58	35,359,056	25.357	-2.82%
2015-04-10	0	37.25	37.10	37.25	36.55	38.25	34,715,758	1,293,008,849	37.246	26.23	26.13	26.23	25.74	26.94	49,297,220	26.229	1.64%
2015-04-09	0	36.65	36.60	36.70	35.55	39.15	55,450,012	2,062,972,652	37.204	25.81	25.77	25.84	25.03	27.57	78,740,364	26.200	5.92%
2015-04-08	0	34.60	34.70	34.75	33.00	35.15	31,354,185	1,077,853,346	34.377	24.37	24.44	24.47	23.24	24.75	44,523,704	24.209	6.46%
2015-04-02	0	32.50	32.50	32.60	32.25	33.00	7,729,660	251,665,001	32.558	22.89	22.89	22.96	22.71	23.24	10,976,305	22.928	-0.46%
2015-04-01	0	32.65	32.60	32.65	31.60	32.85	11,449,847	369,487,477	32.270	22.99	22.96	22.99	22.25	23.13	16,259,061	22.725	1.71%
2015-03-31	0	32.10	32.15	32.25	31.80	33.00	13,193,545	423,196,991	32.076	22.61	22.64	22.71	22.39	23.24	18,735,154	22.588	-1.23%
2015-03-30	0	32.50	32.45	32.50	32.35	33.05	12,574,886	410,510,356	32.645	22.89	22.85	22.89	22.78	23.27	17,856,644	22.989	0.62%
2015-03-27	0	32.30	32.25	32.35	32.10	32.75	9,405,922	303,630,275	32.281	22.75	22.71	22.78	22.61	23.06	13,356,638	22.733	-0.62%
2015-03-26	0	32.50	32.50	32.60	32.40	33.15	7,999,233	261,867,356	32.737	22.89	22.89	22.96	22.82	23.34	11,359,105	23.054	-0.91%
2015-03-25	0	32.80	32.85	32.90	32.30	33.20	20,321,399	665,214,499	32.735	23.10	23.13	23.17	22.75	23.38	28,856,880	23.052	2.34%
2015-03-24	0	32.05	32.10	32.15	32.00	32.45	13,245,497	426,449,562	32.196	22.57	22.61	22.64	22.53	22.85	18,808,928	22.673	0.47%
2015-03-23	0	31.90	31.90	31.95	31.75	32.95	14,227,031	455,644,658	32.027	22.46	22.46	22.50	22.36	23.20	20,202,730	22.554	-0.93%
2015-03-20	0	32.20	32.15	32.30	31.40	32.35	23,691,743	756,351,820	31.925	22.68	22.64	22.75	22.11	22.78	33,642,851	22.482	3.21%
2015-03-19	0	31.20	31.40	31.45	30.10	31.55	29,936,964	924,023,714	30.866	21.97	22.11	22.15	21.20	22.22	42,511,216	21.736	3.31%
2015-03-18	0	30.20	30.10	30.25	29.50	30.65	29,378,573	886,734,196	30.183	21.27	21.20	21.30	20.77	21.58	41,718,287	21.255	0.83%
2015-03-17	0	29.95	30.00	30.05	29.55	31.40	34,023,630	1,027,355,320	30.195	21.09	21.13	21.16	20.81	22.11	48,314,381	21.264	-2.92%
2015-03-16	0	30.85	30.85	30.90	30.50	31.30	15,352,392	473,708,033	30.856	21.72	21.72	21.76	21.48	22.04	21,800,770	21.729	-1.44%
2015-03-13	0	31.30	31.25	31.30	30.85	31.85	17,153,828	538,527,550	31.394	22.04	22.01	22.04	21.72	22.43	24,358,852	22.108	-0.32%
2015-03-12	0	31.40	31.35	31.45	30.20	31.65	33,942,194	1,055,239,183	31.089	22.11	22.08	22.15	21.27	22.29	48,198,740	21.894	0.48%
2015-03-11	0	31.25	31.20	31.30	31.10	32.30	23,396,537	735,622,574	31.442	22.01	21.97	22.04	21.90	22.75	33,223,651	22.142	-3.55%
2015-03-10	0	32.40	32.40	32.50	32.05	33.65	24,909,230	809,198,047	32.486	22.82	22.82	22.89	22.57	23.70	35,371,712	22.877	-3.71%
2015-03-09	0	33.65	33.80	33.85	33.40	34.25	14,653,745	494,912,859	33.774	23.70	23.80	23.84	23.52	24.12	20,808,674	23.784	-0.88%
2015-03-06	0	33.95	33.95	34.05	33.90	34.60	17,027,938	581,591,232	34.155	23.91	23.91	23.98	23.87	24.37	24,180,086	24.052	-1.59%
2015-03-05	0	34.50	34.45	34.60	34.10	35.55	23,760,252	820,781,293	34.544	24.30	24.26	24.37	24.01	25.03	33,740,135	24.327	-2.27%
2015-03-04	0	35.30	35.20	35.25	35.00	36.00	11,169,617	396,066,569	35.459	24.86	24.79	24.82	24.65	25.35	15,861,127	24.971	-1.67%
2015-03-03	0	35.90	35.90	35.95	35.75	37.00	22,818,599	825,162,507	36.162	25.28	25.28	25.32	25.18	26.06	32,402,965	25.466	1.70%
2015-03-02	0	35.30	35.15	35.20	34.85	35.60	14,396,462	507,463,474	35.249	24.86	24.75	24.79	24.54	25.07	20,443,326	24.823	-0.28%
2015-02-27	0	35.40	35.35	35.45	34.95	35.80	20,312,745	719,828,358	35.437	24.93	24.89	24.96	24.61	25.21	28,844,591	24.955	2.31%
2015-02-26	0	34.60	34.60	34.65	34.55	35.60	34,249,116	1,194,767,359	34.885	24.37	24.37	24.40	24.33	25.07	48,634,577	24.566	-3.08%
2015-02-25	0	35.70	35.75	35.80	35.05	36.80	36,268,744	1,286,035,730	35.459	25.14	25.18	25.21	24.68	25.92	51,502,498	24.970	-5.80%
2015-02-24	0	37.90	37.90	37.95	37.40	39.60	18,152,209	690,633,745	38.047	26.69	26.69	26.72	26.34	27.89	25,776,578	26.793	-2.70%
2015-02-23	0	38.95	38.85	39.00	38.60	39.85	16,281,046	633,765,613	38.927	27.43	27.36	27.46	27.18	28.06	23,119,481	27.413	-2.01%
2015-02-18	0	39.75	39.70	39.75	39.50	39.80	6,933,768	274,754,666	39.626	27.99	27.96	27.99	27.82	28.03	9,846,119	27.905	1.66%
2015-02-17	0	39.10	39.05	39.15	39.05	39.40	8,098,240	317,505,789	39.207	27.53	27.50	27.57	27.50	27.75	11,499,698	27.610	0.39%
2015-02-16	0	38.95	38.95	39.05	38.20	39.15	16,020,366	622,441,570	38.853	27.43	27.43	27.50	26.90	27.57	22,749,309	27.361	0.78%
2015-02-13	0	38.65	38.60	38.70	37.75	38.85	28,801,049	1,098,563,972	38.143	27.22	27.18	27.25	26.58	27.36	40,898,189	26.861	3.20%
2015-02-12	0	37.45	37.40	37.50	37.10	38.50	19,959,512	752,195,205	37.686	26.37	26.34	26.41	26.13	27.11	28,342,992	26.539	-1.58%
2015-02-11	0	38.05	38.05	38.10	37.60	38.40	15,283,253	580,678,779	37.994	26.80	26.80	26.83	26.48	27.04	21,702,591	26.756	0.93%
2015-02-10	0	37.70	37.70	37.80	37.05	38.40	17,032,846	644,721,203	37.852	26.55	26.55	26.62	26.09	27.04	24,187,055	26.656	1.32%
2015-02-09	0	38.20	38.15	38.20	37.50	38.30	11,110,720	422,685,538	38.043	26.20	26.17	26.20	25.72	26.27	16,197,264	26.096	-0.39%
2015-02-06	0	38.35	38.35	38.40	36.85	38.70	20,151,049	763,445,809	37.886	26.31	26.31	26.34	25.28	26.55	29,376,302	25.988	3.09%
2015-02-05	0	37.20	37.15	37.30	37.05	38.75	12,718,483	477,101,983	37.512	25.52	25.48	25.59	25.41	26.58	18,541,069	25.732	-1.33%
2015-02-04	0	37.70	37.65	37.70	37.15	38.15	10,824,535	407,673,660	37.662	25.86	25.83	25.86	25.48	26.17	15,780,062	25.835	-0.26%
2015-02-03	0	37.80	37.80	37.85	37.80	38.40	12,240,617	464,514,382	37.949	25.93	25.93	25.96	25.93	26.34	17,844,434	26.031	0.27%
2015-02-02	0	37.70	37.60	37.65	37.00	38.00	15,570,025	583,965,213	37.506	25.86	25.79	25.83	25.38	26.07	22,698,062	25.728	-0.92%
2015-01-30	0	38.05	37.85	37.95	37.80	39.80	15,054,829	578,325,306	38.415	26.10	25.96	26.03	25.93	27.30	21,947,007	26.351	-2.93%
2015-01-29	0	39.20	39.15	39.20	39.10	40.05	13,590,832	536,527,189	39.477	26.89	26.86	26.89	26.82	27.47	19,812,784	27.080	-1.13%
2015-01-28	0	39.65	39.55	39.60	39.40	40.55	16,495,138	656,717,398	39.813	27.20	27.13	27.16	27.03	27.82	24,046,696	27.310	-1.25%
2015-01-27	0	40.15	40.15	40.20	39.50	40.35	22,139,470	885,534,386	39.998	27.54	27.54	27.58	27.10	27.68	32,275,032	27.437	2.95%
2015-01-26	0	39.00	38.95	39.00	38.60	40.00	12,414,047	486,001,490	39.149	26.75	26.72	26.75	26.48	27.44	18,097,261	26.855	2.23%
2015-01-23	0	38.15	38.15	38.20	37.25	38.95	21,677,528	826,211,674	38.114	26.17	26.17	26.20	25.55	26.72	31,601,611	26.145	0.79%
2015-01-22	0	37.85	37.75	37.80	36.70	38.00	16,340,389	611,885,940	37.446	25.96	25.90	25.93	25.17	26.07	23,821,103	25.687	3.56%
2015-01-21	0	36.55	36.55	36.70	35.60	37.15	16,004,952	585,898,780	36.607	25.07	25.07	25.17	24.42	25.48	23,332,101	25.111	3.25%
2015-01-20	0	35.40	35.30	35.50	35.10	36.30	11,359,208	402,892,475	35.468	24.28	24.21	24.35	24.08	24.90	16,559,511	24.330	-0.42%
2015-01-19	0	35.55	35.50	35.60	35.20	36.80	17,898,110	636,649,835	35.571	24.39	24.35	24.42	24.15	25.24	26,091,956	24.400	-3.79%
2015-01-16	0	36.95	37.05	37.10	36.80	38.45	21,924,219	825,820,527	37.667	25.35	25.41	25.45	25.24	26.38	31,961,238	25.838	-3.02%
2015-01-15	0	38.10	38.00	38.10	37.55	38.20	8,671,260	329,072,070	37.950	26.14	26.07	26.14	25.76	26.20	12,641,007	26.032	1.46%
2015-01-14	0	37.55	37.50	37.55	37.40	38.00	10,088,595	379,304,637	37.597	25.76	25.72	25.76	25.66	26.07	14,707,205	25.790	0.40%
2015-01-13	0	37.40	37.30	37.35	36.65	37.70	13,840,910	516,654,354	37.328	25.66	25.59	25.62	25.14	25.86	20,177,349	25.606	2.33%
2015-01-12	0	36.55	36.45	36.55	36.00	37.20	12,828,380	466,225,046	36.343	25.07	25.00	25.07	24.69	25.52	18,701,278	24.930	-0.68%
2015-01-09	0	36.80	36.75	36.80	36.75	37.90	10,601,765	396,028,804	37.355	25.24	25.21	25.24	25.21	26.00	15,455,307	25.624	-0.94%
2015-01-08	0	37.15	37.05	37.15	36.35	38.45	11,875,686	442,028,812	37.221	25.48	25.41	25.48	24.93	26.38	17,312,436	25.532	0.27%
2015-01-07	0	37.05	36.90	37.05	34.50	37.50	27,340,773	985,476,372	36.044	25.41	25.31	25.41	23.67	25.72	39,857,518	24.725	3.06%
2015-01-06	0	35.95	35.90	36.00	35.60	36.90	17,516,607	631,568,773	36.055	24.66	24.63	24.69	24.42	25.31	25,535,799	24.733	-3.49%
2015-01-05	0	37.25	37.20	37.35	37.10	38.15	8,774,386	331,105,411	37.735	25.55	25.52	25.62	25.45	26.17	12,791,345	25.885	-1.19%
2015-01-02	0	37.70	37.60	37.70	37.30	38.70	7,453,455	281,193,419	37.727	25.86	25.79	25.86	25.59	26.55	10,865,685	25.879	-1.18%
2014-12-31	0	38.15	38.20	38.30	37.80	38.60	4,391,278	167,626,204	38.173	26.17	26.20	26.27	25.93	26.48	6,401,627	26.185	-0.65%
2014-12-30	0	38.40	38.35	38.40	38.30	39.55	10,202,170	395,889,635	38.804	26.34	26.31	26.34	26.27	27.13	14,872,776	26.618	-1.29%
2014-12-29	0	38.90	38.80	38.95	38.50	39.45	9,229,593	359,811,341	38.985	26.68	26.62	26.72	26.41	27.06	13,454,948	26.742	1.04%
2014-12-24	0	38.50	38.50	38.60	37.00	38.95	11,001,116	420,323,936	38.207	26.41	26.41	26.48	25.38	26.72	16,037,483	26.209	3.08%
2014-12-23	0	37.35	37.30	37.35	37.00	38.25	12,056,867	452,176,499	37.504	25.62	25.59	25.62	25.38	26.24	17,576,562	25.726	-0.53%
2014-12-22	0	37.55	37.55	37.60	37.35	39.45	16,512,402	625,965,373	37.909	25.76	25.76	25.79	25.62	27.06	24,071,864	26.004	-2.59%
2014-12-19	0	38.55	38.50	38.60	38.45	40.20	16,575,006	648,834,534	39.145	26.44	26.41	26.48	26.38	27.58	24,163,128	26.852	-0.52%
2014-12-18	0	38.75	38.65	38.70	36.90	39.00	41,869,546	1,595,608,137	38.109	26.58	26.51	26.55	25.31	26.75	61,037,638	26.141	2.11%
2014-12-17	0	37.95	37.85	37.90	37.80	40.35	46,554,031	1,794,105,640	38.538	26.03	25.96	26.00	25.93	27.68	67,866,704	26.436	-6.18%
2014-12-16	0	40.45	40.45	40.50	40.10	40.80	15,019,566	607,435,818	40.443	27.75	27.75	27.78	27.51	27.99	21,895,600	27.742	-0.86%
2014-12-15	0	40.80	40.70	40.85	40.35	41.10	7,610,605	309,869,288	40.715	27.99	27.92	28.02	27.68	28.19	11,094,779	27.929	-0.37%
2014-12-12	0	40.95	40.90	41.00	40.50	41.30	13,195,170	540,022,994	40.926	28.09	28.06	28.12	27.78	28.33	19,235,986	28.074	2.12%
2014-12-11	0	40.10	40.10	40.25	38.75	40.60	9,843,237	393,984,198	40.026	27.51	27.51	27.61	26.58	27.85	14,349,521	27.456	-0.50%
2014-12-10	0	40.30	40.25	40.30	39.25	41.20	15,097,800	610,943,626	40.466	27.64	27.61	27.64	26.92	28.26	22,009,650	27.758	1.13%
2014-12-09	0	39.85	39.75	39.90	38.80	39.95	18,628,673	730,885,513	39.234	27.34	27.27	27.37	26.62	27.40	27,156,975	26.913	0.00%
2014-12-08	0	39.85	39.80	39.85	39.60	40.75	21,112,974	850,297,987	40.274	27.34	27.30	27.34	27.16	27.95	30,778,601	27.626	-3.04%
2014-12-05	0	41.10	41.05	41.20	40.50	42.10	26,600,264	1,095,867,355	41.198	28.19	28.16	28.26	27.78	28.88	38,778,001	28.260	0.98%
2014-12-04	0	40.70	40.60	40.70	40.15	41.80	30,004,354	1,221,543,560	40.712	27.92	27.85	27.92	27.54	28.67	43,740,500	27.927	-3.10%
2014-12-03	0	42.00	41.90	42.00	41.65	43.40	23,688,440	1,006,679,662	42.497	28.81	28.74	28.81	28.57	29.77	34,533,129	29.151	-5.08%
2014-12-02	0	44.25	44.20	44.25	43.75	45.10	23,475,674	1,040,243,854	44.312	30.35	30.32	30.35	30.01	30.94	34,222,957	30.396	-2.75%
2014-12-01	0	45.50	45.50	45.55	44.60	46.30	11,038,173	501,809,747	45.461	31.21	31.21	31.25	30.59	31.76	16,091,505	31.185	-2.05%
2014-11-28	0	46.45	46.45	46.50	46.05	47.30	10,508,611	487,827,987	46.422	31.86	31.86	31.90	31.59	32.45	15,319,507	31.844	-0.96%
2014-11-27	0	46.90	46.80	46.85	46.65	47.50	12,772,147	599,568,485	46.943	32.17	32.10	32.14	32.00	32.58	18,619,301	32.201	0.00%
2014-11-26	0	46.90	46.80	47.00	46.30	47.15	15,179,569	708,682,367	46.687	32.17	32.10	32.24	31.76	32.34	22,128,853	32.025	0.75%
2014-11-25	0	46.55	46.65	46.90	46.30	47.00	10,409,433	485,700,199	46.660	31.93	32.00	32.17	31.76	32.24	15,174,925	32.007	0.22%
2014-11-24	0	46.45	46.40	46.50	46.30	47.30	15,031,041	702,027,956	46.705	31.86	31.83	31.90	31.76	32.45	21,912,328	32.038	2.09%
2014-11-21	0	45.50	45.45	45.50	44.20	46.25	18,861,924	857,195,412	45.446	31.21	31.18	31.21	30.32	31.73	27,497,009	31.174	1.56%
2014-11-20	0	44.80	44.75	44.80	44.35	45.30	17,102,642	766,483,919	44.817	30.73	30.70	30.73	30.42	31.07	24,932,319	30.743	-0.99%
2014-11-19	0	45.25	45.30	45.35	45.00	46.20	16,320,589	744,428,799	45.613	31.04	31.07	31.11	30.87	31.69	23,792,238	31.289	-1.31%
2014-11-18	0	45.85	45.85	45.90	45.10	47.60	20,147,287	930,619,298	46.191	31.45	31.45	31.49	30.94	32.65	29,370,818	31.685	-3.17%
2014-11-17	0	47.35	47.35	47.45	46.85	48.85	19,126,919	916,079,035	47.895	32.48	32.48	32.55	32.14	33.51	27,883,320	32.854	-0.73%
2014-11-14	0	47.70	47.75	47.80	46.30	47.90	12,472,362	590,496,441	47.344	32.72	32.75	32.79	31.76	32.86	18,182,273	32.476	1.71%
2014-11-13	0	46.90	46.90	46.95	45.85	47.60	11,591,816	544,815,210	47.000	32.17	32.17	32.21	31.45	32.65	16,898,609	32.240	1.74%
2014-11-12	0	46.10	46.00	46.20	45.15	46.75	11,615,149	536,835,983	46.219	31.62	31.55	31.69	30.97	32.07	16,932,624	31.704	-0.22%
2014-11-11	0	46.20	46.05	46.10	45.10	46.40	15,524,691	713,106,557	45.934	31.69	31.59	31.62	30.94	31.83	22,631,974	31.509	2.44%
2014-11-10	0	45.10	45.05	45.10	44.80	46.40	15,566,968	708,592,882	45.519	30.94	30.90	30.94	30.73	31.83	22,693,605	31.224	1.92%
2014-11-07	0	44.25	44.15	44.20	42.80	44.85	21,046,267	930,761,766	44.225	30.35	30.29	30.32	29.36	30.77	30,681,355	30.336	2.55%
2014-11-06	0	43.15	43.15	43.25	42.85	44.85	34,485,932	1,502,329,727	43.564	29.60	29.60	29.67	29.39	30.77	50,273,768	29.883	-4.64%
2014-11-05	0	45.25	45.10	45.20	44.80	46.00	29,264,594	1,321,700,585	45.164	31.04	30.94	31.01	30.73	31.55	42,662,075	30.981	-3.31%
2014-11-04	0	46.80	46.70	46.75	46.30	49.30	27,511,578	1,312,576,239	47.710	32.10	32.03	32.07	31.76	33.82	40,106,519	32.727	-3.31%
2014-11-03	0	48.40	48.30	48.40	48.05	48.95	14,058,774	680,903,898	48.433	33.20	33.13	33.20	32.96	33.58	20,494,953	33.223	0.21%
2014-10-31	0	48.30	48.30	48.35	47.65	48.90	21,634,531	1,043,144,166	48.217	33.13	33.13	33.17	32.69	33.54	31,538,930	33.075	2.99%
2014-10-30	0	46.90	46.90	46.95	46.35	47.45	11,933,452	560,376,679	46.958	32.17	32.17	32.21	31.79	32.55	17,396,647	32.212	-0.11%
2014-10-29	0	46.95	47.00	47.05	45.55	47.30	29,395,116	1,368,735,305	46.563	32.21	32.24	32.27	31.25	32.45	42,852,350	31.941	5.03%
2014-10-28	0	44.70	44.60	44.75	44.00	44.90	9,360,601	417,697,969	44.623	30.66	30.59	30.70	30.18	30.80	13,645,932	30.610	1.48%
2014-10-27	0	44.05	44.00	44.05	43.35	44.75	11,301,264	497,475,039	44.019	30.22	30.18	30.22	29.74	30.70	16,475,040	30.196	-2.44%
2014-10-24	0	45.15	45.05	45.10	44.85	45.40	8,181,539	369,435,245	45.155	30.97	30.90	30.94	30.77	31.14	11,927,089	30.974	-0.33%
2014-10-23	0	45.30	45.15	45.30	44.85	45.45	13,004,624	587,504,017	45.177	31.07	30.97	31.07	30.77	31.18	18,958,207	30.989	0.22%
2014-10-22	0	45.20	45.15	45.20	44.70	45.80	14,216,694	640,519,399	45.054	31.01	30.97	31.01	30.66	31.42	20,725,169	30.905	0.89%
2014-10-21	0	44.80	44.70	44.80	44.30	45.50	8,544,873	382,624,181	44.778	30.73	30.66	30.73	30.39	31.21	12,456,759	30.716	-0.22%
2014-10-20	0	44.90	44.90	44.95	44.70	45.55	13,983,146	630,371,784	45.081	30.80	30.80	30.83	30.66	31.25	20,384,702	30.924	0.90%
2014-10-17	0	44.50	44.45	44.50	43.10	44.95	31,699,574	1,402,219,072	44.235	30.53	30.49	30.53	29.56	30.83	46,211,801	30.343	4.58%
2014-10-16	0	42.55	42.50	42.55	41.40	42.65	13,390,448	564,327,636	42.144	29.19	29.15	29.19	28.40	29.26	19,520,663	28.909	0.71%
2014-10-15	0	42.25	42.25	42.30	41.00	42.65	13,519,482	569,593,958	42.131	28.98	28.98	29.02	28.12	29.26	19,708,770	28.901	2.18%
2014-10-14	0	41.35	41.35	41.45	40.80	41.95	13,166,863	544,936,605	41.387	28.36	28.36	28.43	27.99	28.78	19,194,720	28.390	-0.72%
2014-10-13	0	41.65	41.60	41.70	40.90	41.90	13,250,407	547,017,946	41.283	28.57	28.54	28.60	28.06	28.74	19,316,511	28.319	-0.60%
2014-10-10	0	41.90	41.80	41.95	41.45	42.30	8,720,265	364,739,735	41.827	28.74	28.67	28.78	28.43	29.02	12,712,447	28.692	-1.76%
2014-10-09	0	42.65	42.55	42.65	42.20	43.00	9,842,045	419,753,274	42.649	29.26	29.19	29.26	28.95	29.50	14,347,783	29.256	1.19%
2014-10-08	0	42.15	42.00	42.15	41.45	42.20	22,990,282	964,270,507	41.943	28.91	28.81	28.91	28.43	28.95	33,515,350	28.771	-2.54%
2014-10-07	0	43.25	43.20	43.25	42.55	43.75	23,562,491	1,018,713,980	43.235	29.67	29.63	29.67	29.19	30.01	34,349,520	29.657	0.70%
2014-10-06	0	42.95	42.80	42.95	40.45	43.20	26,756,671	1,132,980,875	42.344	29.46	29.36	29.46	27.75	29.63	39,006,012	29.046	7.11%
2014-10-03	0	40.10	40.10	40.15	38.70	40.40	35,977,599	1,429,354,100	39.729	27.51	27.51	27.54	26.55	27.71	52,448,328	27.253	-0.99%
2014-09-30	0	40.50	40.45	40.50	40.35	41.90	19,899,177	811,413,612	40.776	27.78	27.75	27.78	27.68	28.74	29,009,122	27.971	-2.41%
2014-09-29	0	41.50	41.45	41.55	40.85	41.95	26,451,558	1,094,491,360	41.377	28.47	28.43	28.50	28.02	28.78	38,561,216	28.383	-2.24%
2014-09-26	0	42.45	42.40	42.45	40.30	42.75	28,108,954	1,174,852,836	41.796	29.12	29.08	29.12	27.64	29.32	40,977,377	28.671	2.78%
2014-09-25	0	41.30	41.15	41.30	41.10	42.75	23,386,154	974,491,019	41.670	28.33	28.23	28.33	28.19	29.32	34,092,455	28.584	-2.94%
2014-09-24	0	42.55	42.50	42.70	42.15	43.40	16,661,971	712,386,477	42.755	29.19	29.15	29.29	28.91	29.77	24,289,906	29.328	-1.62%
2014-09-23	0	43.25	43.25	43.35	42.90	44.95	21,907,701	959,642,466	43.804	29.67	29.67	29.74	29.43	30.83	31,937,158	30.048	-3.03%
2014-09-22	0	44.60	44.50	44.75	44.10	45.00	27,390,870	1,221,649,237	44.601	30.59	30.53	30.70	30.25	30.87	39,930,550	30.594	-0.11%
2014-09-19	0	44.65	44.65	44.70	43.55	44.85	34,453,018	1,528,521,158	44.365	30.63	30.63	30.66	29.87	30.77	50,225,786	30.433	3.60%
2014-09-18	0	43.10	43.00	43.05	42.30	43.90	36,553,971	1,580,765,779	43.245	29.56	29.50	29.53	29.02	30.11	53,288,566	29.664	1.41%
2014-09-17	0	42.50	42.50	42.55	41.60	44.50	51,237,502	2,173,699,091	42.424	29.15	29.15	29.19	28.54	30.53	74,694,292	29.101	-3.85%
2014-09-16	0	44.20	44.10	44.25	43.85	46.05	27,008,783	1,197,503,105	44.338	30.32	30.25	30.35	30.08	31.59	39,373,542	30.414	-3.91%
2014-09-15	0	46.00	45.90	46.05	45.65	46.70	8,669,266	399,365,803	46.067	31.55	31.49	31.59	31.31	32.03	12,638,100	31.600	-1.39%
2014-09-12	0	46.65	46.60	46.70	46.35	47.15	11,406,044	531,558,800	46.603	32.00	31.97	32.03	31.79	32.34	16,627,789	31.968	0.32%
2014-09-11	0	46.50	46.50	46.55	46.40	47.15	10,107,909	472,222,296	46.718	31.90	31.90	31.93	31.83	32.34	14,735,361	32.047	-0.53%
2014-09-10	0	46.75	46.70	46.75	46.30	47.15	22,074,429	1,030,155,044	46.667	32.07	32.03	32.07	31.76	32.34	32,180,215	32.012	-2.30%
2014-09-08	0	47.85	47.80	47.85	47.70	48.80	12,024,612	577,230,355	48.004	32.82	32.79	32.82	32.72	33.47	17,529,541	32.929	-0.73%
2014-09-05	0	48.20	48.10	48.25	47.50	48.75	22,816,530	1,095,638,618	48.020	33.06	32.99	33.10	32.58	33.44	33,262,054	32.940	-1.03%
2014-09-04	0	48.70	48.70	48.80	48.30	49.10	18,881,493	921,755,851	48.818	33.41	33.41	33.47	33.13	33.68	27,525,537	33.487	0.52%
2014-09-03	0	48.45	48.45	48.50	48.00	48.75	27,119,358	1,314,071,139	48.455	33.23	33.23	33.27	32.93	33.44	39,534,739	33.238	-0.72%
2014-09-02	0	48.80	48.65	48.80	48.60	49.50	17,100,268	837,408,308	48.970	33.47	33.37	33.47	33.34	33.96	24,928,858	33.592	-0.20%
2014-09-01	0	48.90	48.85	48.90	48.60	50.05	30,375,361	1,489,441,170	49.035	33.54	33.51	33.54	33.34	34.33	44,281,356	33.636	-3.17%
2014-08-29	0	50.50	50.40	50.50	49.10	51.25	26,998,263	1,352,359,239	50.091	34.64	34.57	34.64	33.68	35.16	39,358,206	34.360	-1.66%
2014-08-28	0	51.35	51.35	51.40	50.65	52.00	21,560,380	1,106,089,611	51.302	35.22	35.22	35.26	34.74	35.67	31,430,832	35.191	-1.25%
2014-08-27	0	52.00	52.00	52.05	51.85	52.60	9,892,763	515,329,372	52.092	35.67	35.67	35.70	35.57	36.08	14,421,720	35.733	-0.76%
2014-08-26	0	52.40	52.45	52.50	52.35	53.30	10,794,679	569,086,333	52.719	35.94	35.98	36.01	35.91	36.56	15,736,538	36.163	-0.85%
2014-08-25	0	52.85	52.85	52.90	52.75	53.80	7,197,896	381,976,852	53.068	36.25	36.25	36.29	36.18	36.90	10,493,130	36.403	-0.38%
2014-08-22	0	53.05	53.00	53.10	52.75	53.60	6,982,336	370,614,298	53.079	36.39	36.36	36.42	36.18	36.77	10,178,885	36.410	-0.47%
2014-08-21	0	53.30	53.20	53.35	52.35	53.90	15,053,541	799,124,697	53.085	36.56	36.49	36.60	35.91	36.97	21,945,129	36.415	-1.02%
2014-08-20	0	53.85	53.85	53.90	53.75	54.90	12,446,750	675,684,126	54.286	36.94	36.94	36.97	36.87	37.66	18,144,936	37.238	-0.74%
2014-08-19	0	54.25	54.25	54.30	52.90	54.65	17,654,597	953,542,336	54.011	37.21	37.21	37.25	36.29	37.49	25,736,962	37.050	2.07%
2014-08-18	0	53.15	53.05	53.15	52.80	53.50	9,109,578	483,086,713	53.031	36.46	36.39	36.46	36.22	36.70	13,279,989	36.377	-0.19%
2014-08-15	0	53.25	53.20	53.30	53.00	53.80	16,667,312	889,697,837	53.380	36.53	36.49	36.56	36.36	36.90	24,297,693	36.617	0.19%
2014-08-14	0	53.15	53.15	53.30	52.50	54.00	20,042,093	1,070,024,621	53.389	36.46	36.46	36.56	36.01	37.04	29,217,466	36.623	1.14%
2014-08-13	0	52.55	52.50	52.65	51.85	52.65	14,700,059	768,772,949	52.297	36.05	36.01	36.12	35.57	36.12	21,429,821	35.874	0.67%
2014-08-12	0	52.20	52.10	52.15	51.85	52.55	13,111,233	684,176,691	52.182	35.81	35.74	35.77	35.57	36.05	19,113,622	35.795	0.10%
2014-08-11	0	52.15	52.25	52.30	51.60	52.55	17,319,507	901,611,556	52.058	35.77	35.84	35.88	35.40	36.05	25,248,466	35.710	0.19%
2014-08-08	0	52.05	52.00	52.05	51.05	52.30	23,242,550	1,199,375,298	51.603	35.70	35.67	35.70	35.02	35.88	33,883,108	35.397	-0.57%
2014-08-07	0	52.35	52.30	52.40	51.60	53.65	54,656,535	2,863,295,741	52.387	35.91	35.88	35.94	35.40	36.80	79,678,576	35.936	-5.76%
2014-08-06	0	55.55	55.50	55.55	55.50	56.10	10,850,110	605,090,156	55.768	38.11	38.07	38.11	38.07	38.48	15,817,346	38.255	-0.98%
2014-08-05	0	56.10	56.10	56.20	55.90	57.00	7,162,300	402,494,164	56.196	38.48	38.48	38.55	38.35	39.10	10,441,238	38.549	-1.15%
2014-08-04	0	56.75	56.70	56.85	56.35	57.15	5,343,578	303,493,176	56.796	38.93	38.89	39.00	38.65	39.20	7,789,895	38.960	0.53%
2014-08-01	0	56.45	56.45	56.55	56.20	57.45	13,386,564	759,408,839	56.729	38.72	38.72	38.79	38.55	39.41	19,515,001	38.914	-2.08%
2014-07-31	0	57.65	57.65	57.75	57.25	58.30	10,192,152	588,540,482	57.744	39.55	39.55	39.61	39.27	39.99	14,858,171	39.611	-0.43%
2014-07-30	0	57.90	57.80	57.90	57.40	58.65	19,570,402	1,139,889,250	58.246	39.72	39.65	39.72	39.37	40.23	28,529,832	39.954	0.35%
2014-07-29	0	57.70	57.70	57.75	57.15	58.00	12,938,984	745,274,330	57.599	39.58	39.58	39.61	39.20	39.79	18,862,517	39.511	1.32%
2014-07-28	0	56.95	56.95	57.00	56.25	57.80	13,398,810	762,923,971	56.940	39.07	39.07	39.10	38.59	39.65	19,532,854	39.059	0.98%
2014-07-25	0	56.40	56.40	56.45	56.35	57.70	8,563,750	487,289,484	56.901	38.69	38.69	38.72	38.65	39.58	12,484,278	39.032	-1.05%
2014-07-24	0	57.00	57.00	57.05	56.20	57.20	9,834,900	558,789,191	56.817	39.10	39.10	39.13	38.55	39.24	14,337,367	38.974	0.44%
2014-07-23	0	56.75	56.70	56.75	56.45	57.20	8,603,011	489,013,568	56.842	38.93	38.89	38.93	38.72	39.24	12,541,513	38.992	0.53%
2014-07-22	0	56.45	56.20	56.40	55.25	56.65	18,607,051	1,044,507,628	56.135	38.72	38.55	38.69	37.90	38.86	27,125,454	38.507	1.71%
2014-07-21	0	55.50	55.40	55.45	54.55	55.95	20,953,425	1,162,712,939	55.490	38.07	38.00	38.04	37.42	38.38	30,546,010	38.064	2.30%
2014-07-18	0	54.25	54.20	54.25	53.85	55.20	28,351,651	1,545,133,366	54.499	37.21	37.18	37.21	36.94	37.87	41,331,182	37.384	-2.69%
2014-07-17	0	55.75	55.75	55.85	55.30	56.20	18,953,630	1,055,878,759	55.709	38.24	38.24	38.31	37.93	38.55	27,630,699	38.214	-1.24%
2014-07-16	0	56.45	56.45	56.50	56.20	57.20	12,395,120	701,072,715	56.560	38.72	38.72	38.76	38.55	39.24	18,069,669	38.798	-1.40%
2014-07-15	0	57.25	57.15	57.25	56.85	58.15	8,339,817	478,173,403	57.336	39.27	39.20	39.27	39.00	39.89	12,157,828	39.330	0.35%
2014-07-14	0	57.05	57.00	57.10	56.70	57.50	8,269,831	471,655,367	57.033	39.13	39.10	39.17	38.89	39.44	12,055,802	39.123	-0.87%
2014-07-11	0	57.55	57.45	57.60	56.60	57.80	8,666,598	497,756,478	57.434	39.48	39.41	39.51	38.83	39.65	12,634,211	39.398	0.79%
2014-07-10	0	57.10	57.05	57.15	56.95	57.80	7,562,581	433,539,917	57.327	39.17	39.13	39.20	39.07	39.65	11,024,769	39.324	-0.26%
2014-07-09	0	57.25	57.25	57.30	56.70	58.80	18,093,282	1,036,218,064	57.271	39.27	39.27	39.31	38.89	40.33	26,376,479	39.286	-2.88%
2014-07-08	0	58.95	58.90	59.10	58.50	59.80	11,853,873	697,311,219	58.826	40.44	40.40	40.54	40.13	41.02	17,280,637	40.352	-1.59%
2014-07-07	0	59.90	59.80	59.95	59.10	61.45	11,306,630	680,645,910	60.199	41.09	41.02	41.12	40.54	42.15	16,482,863	41.294	-2.04%
2014-07-04	0	61.15	61.00	61.10	59.95	61.65	17,383,367	1,063,604,190	61.185	41.95	41.84	41.91	41.12	42.29	25,341,561	41.971	2.43%
2014-07-03	0	59.70	59.65	59.70	59.50	61.00	10,666,146	639,992,320	60.002	40.95	40.92	40.95	40.81	41.84	15,549,162	41.159	-1.00%
2014-07-02	0	60.30	60.30	60.35	59.55	60.40	25,108,303	1,505,142,599	59.946	41.36	41.36	41.40	40.85	41.43	36,603,012	41.121	2.99%
2014-06-30	0	58.55	58.60	58.75	57.40	59.00	18,981,924	1,110,054,539	58.480	40.16	40.20	40.30	39.37	40.47	27,671,946	40.115	1.56%
2014-06-27	0	57.65	57.50	57.65	56.95	57.85	13,397,274	769,653,887	57.449	39.55	39.44	39.55	39.07	39.68	19,530,614	39.408	0.79%
2014-06-26	0	57.20	57.20	57.25	55.10	57.40	29,385,000	1,666,327,842	56.707	39.24	39.24	39.27	37.80	39.37	42,837,603	38.899	4.00%
2014-06-25	0	55.00	55.00	55.10	54.85	55.35	10,525,146	580,202,401	55.125	37.73	37.73	37.80	37.63	37.97	15,343,612	37.814	0.27%
2014-06-24	0	54.85	54.85	54.95	53.70	55.30	18,310,989	1,005,328,221	54.903	37.63	37.63	37.69	36.84	37.93	26,693,853	37.661	1.20%
2014-06-23	0	54.20	54.20	54.30	53.70	55.60	18,516,968	1,013,549,244	54.736	37.18	37.18	37.25	36.84	38.14	26,994,130	37.547	-0.73%
2014-06-20	0	54.60	54.60	54.65	53.70	55.30	19,241,436	1,052,536,267	54.702	37.45	37.45	37.49	36.84	37.93	28,050,264	37.523	2.34%
2014-06-19	0	53.35	53.35	53.45	52.90	53.80	11,786,609	629,166,426	53.380	36.60	36.60	36.66	36.29	36.90	17,182,579	36.617	1.23%
2014-06-18	0	52.70	52.65	52.75	52.55	53.50	10,999,756	582,156,713	52.925	36.15	36.12	36.18	36.05	36.70	16,035,500	36.304	-0.75%
2014-06-17	0	53.10	53.10	53.20	52.65	53.55	9,185,079	486,620,076	52.979	36.42	36.42	36.49	36.12	36.73	13,390,055	36.342	-1.39%
2014-06-16	0	53.85	53.90	53.95	53.40	54.40	10,500,585	566,044,664	53.906	36.94	36.97	37.01	36.63	37.32	15,307,806	36.978	0.00%
2014-06-13	0	53.85	53.85	53.90	53.25	54.35	8,121,682	437,322,609	53.846	36.94	36.94	36.97	36.53	37.28	11,839,829	36.937	0.28%
2014-06-12	0	53.70	53.70	53.75	53.25	54.80	16,230,104	876,132,018	53.982	36.84	36.84	36.87	36.53	37.59	23,660,328	37.030	0.00%
2014-06-11	0	53.70	53.65	53.70	52.30	54.10	22,277,427	1,187,317,195	53.297	36.84	36.80	36.84	35.88	37.11	32,476,147	36.560	3.57%
2014-06-10	0	51.85	51.90	51.95	51.50	52.85	28,540,967	1,478,462,211	51.801	35.57	35.60	35.64	35.33	36.25	41,607,167	35.534	-1.98%
2014-06-09	0	52.90	52.95	53.00	52.70	55.05	14,404,637	771,404,876	53.553	36.29	36.32	36.36	36.15	37.76	20,999,153	36.735	-2.67%
2014-06-06	0	54.35	54.35	54.40	54.30	55.75	12,828,754	705,063,848	54.960	37.28	37.28	37.32	37.25	38.24	18,701,823	37.700	-0.91%
2014-06-05	0	54.85	54.85	54.90	54.00	55.25	9,915,470	542,359,967	54.698	37.63	37.63	37.66	37.04	37.90	14,454,823	37.521	0.20%
2014-06-04	0	55.60	55.55	55.60	55.00	56.10	14,533,483	807,124,244	55.535	37.55	37.52	37.55	37.14	37.89	21,519,847	37.506	-0.18%
2014-06-03	0	55.70	55.70	55.75	54.10	57.45	37,835,258	2,114,802,977	55.895	37.62	37.62	37.65	36.54	38.80	56,022,975	37.749	-1.42%
2014-05-30	0	56.50	56.50	56.55	55.45	56.70	23,381,833	1,310,730,808	56.058	38.16	38.16	38.19	37.45	38.29	34,621,671	37.859	1.07%
2014-05-29	0	55.90	55.90	55.95	55.45	57.05	29,033,559	1,633,998,660	56.280	37.75	37.75	37.79	37.45	38.53	42,990,227	38.009	-2.02%
2014-05-28	0	57.05	57.05	57.15	56.00	57.40	231,022,556	12,862,537,505	55.677	38.53	38.53	38.60	37.82	38.77	342,076,980	37.601	-2.06%
2014-05-27	0	58.25	58.30	58.35	58.05	59.00	9,743,513	569,348,056	58.434	39.34	39.37	39.41	39.20	39.85	14,427,299	39.463	-0.85%
2014-05-26	0	58.75	58.75	58.85	58.45	59.85	7,404,550	436,637,979	58.969	39.68	39.68	39.74	39.47	40.42	10,963,977	39.825	-0.84%
2014-05-23	0	59.25	59.20	59.25	58.85	59.55	9,260,612	548,180,315	59.195	40.01	39.98	40.01	39.74	40.22	13,712,264	39.977	0.77%
2014-05-22	0	58.80	58.70	58.75	58.20	59.15	15,062,787	886,383,250	58.846	39.71	39.64	39.68	39.31	39.95	22,303,591	39.742	1.82%
2014-05-21	0	57.75	57.70	57.80	57.30	58.25	12,258,691	708,567,813	57.801	39.00	38.97	39.04	38.70	39.34	18,151,544	39.036	0.61%
2014-05-20	0	57.40	57.40	57.50	56.80	57.80	11,128,899	639,353,947	57.450	38.77	38.77	38.83	38.36	39.04	16,478,651	38.799	0.35%
2014-05-19	0	57.20	57.15	57.20	56.80	58.00	8,774,879	502,329,540	57.246	38.63	38.60	38.63	38.36	39.17	12,993,035	38.661	-0.52%
2014-05-16	0	57.50	57.40	57.50	56.65	57.65	20,006,698	1,146,895,039	57.326	38.83	38.77	38.83	38.26	38.93	29,624,081	38.715	0.88%
2014-05-15	0	57.00	57.00	57.05	56.50	58.05	10,891,793	622,235,841	57.129	38.50	38.50	38.53	38.16	39.20	16,127,567	38.582	-0.96%
2014-05-14	0	57.55	57.45	57.55	55.80	58.00	17,778,820	1,019,745,317	57.357	38.87	38.80	38.87	37.68	39.17	26,325,244	38.736	2.13%
2014-05-13	0	56.35	56.30	56.35	56.20	57.65	14,492,416	823,996,490	56.857	38.06	38.02	38.06	37.95	38.93	21,459,038	38.399	-0.44%
2014-05-12	0	56.60	56.55	56.65	54.95	57.00	41,242,609	2,311,962,079	56.058	38.22	38.19	38.26	37.11	38.50	61,068,267	37.859	1.80%
2014-05-09	0	55.60	55.55	55.60	54.15	55.65	43,945,093	2,417,793,365	55.019	37.55	37.52	37.55	36.57	37.58	65,069,857	37.157	5.80%
2014-05-08	0	52.55	52.55	52.65	50.50	55.05	55,901,738	2,924,768,757	52.320	35.49	35.49	35.56	34.11	37.18	82,774,159	35.334	-4.63%
2014-05-07	0	55.10	55.00	55.10	54.80	57.00	31,340,411	1,741,783,062	55.576	37.21	37.14	37.21	37.01	38.50	46,406,002	37.534	-3.50%
2014-05-05	0	57.10	57.10	57.20	56.85	58.80	19,568,876	1,124,879,379	57.483	38.56	38.56	38.63	38.39	39.71	28,975,794	38.821	-1.21%
2014-05-02	0	57.80	57.85	57.90	56.85	58.90	29,915,329	1,724,074,124	57.632	39.04	39.07	39.10	38.39	39.78	44,295,871	38.922	2.12%
2014-04-30	0	56.60	56.55	56.60	56.55	59.75	26,739,719	1,550,311,976	57.978	38.22	38.19	38.22	38.19	40.35	39,593,720	39.156	-2.25%
2014-04-29	0	57.90	57.95	58.00	56.85	59.15	29,992,276	1,727,973,066	57.614	39.10	39.14	39.17	38.39	39.95	44,409,807	38.910	-2.61%
2014-04-28	0	59.45	59.45	59.50	58.90	60.80	26,025,995	1,551,509,531	59.614	40.15	40.15	40.18	39.78	41.06	38,536,903	40.260	-3.25%
2014-04-25	0	61.45	61.40	61.60	61.15	63.45	33,513,734	2,075,452,757	61.928	41.50	41.47	41.60	41.30	42.85	49,624,059	41.824	-3.15%
2014-04-24	0	63.45	63.40	63.45	61.55	63.50	13,517,509	849,809,094	62.867	42.85	42.82	42.85	41.57	42.88	20,015,486	42.458	1.36%
2014-04-23	0	62.60	62.50	62.60	61.85	62.95	14,757,904	923,602,628	62.584	42.28	42.21	42.28	41.77	42.51	21,852,149	42.266	2.45%
2014-04-22	0	61.10	61.10	61.15	60.80	61.90	5,639,045	344,807,392	61.146	41.26	41.26	41.30	41.06	41.80	8,349,780	41.295	0.00%
2014-04-17	0	61.10	61.05	61.10	60.55	61.70	11,329,044	692,585,637	61.134	41.26	41.23	41.26	40.89	41.67	16,775,008	41.287	0.91%
2014-04-16	0	60.55	60.50	60.55	59.75	61.35	16,888,653	1,019,636,536	60.374	40.89	40.86	40.89	40.35	41.43	25,007,166	40.774	-1.22%
2014-04-15	0	61.30	61.30	61.35	60.65	63.80	13,182,573	814,547,431	61.790	41.40	41.40	41.43	40.96	43.09	19,519,543	41.730	-3.24%
2014-04-14	0	63.35	63.30	63.35	62.10	63.70	12,156,277	769,157,224	63.272	42.78	42.75	42.78	41.94	43.02	17,999,898	42.731	0.72%
2014-04-11	0	62.90	62.95	63.00	62.70	64.45	19,988,568	1,266,651,240	63.369	42.48	42.51	42.55	42.34	43.53	29,597,235	42.796	-3.31%
2014-04-10	0	65.05	64.90	65.00	60.25	65.20	23,598,109	1,493,836,242	63.303	43.93	43.83	43.90	40.69	44.03	34,941,912	42.752	6.81%
2014-04-09	0	60.90	60.90	60.95	59.60	61.00	17,288,220	1,045,881,796	60.497	41.13	41.13	41.16	40.25	41.20	25,598,808	40.857	3.40%
2014-04-08	0	58.90	58.95	59.00	58.85	60.45	17,275,486	1,025,466,148	59.360	39.78	39.81	39.85	39.74	40.83	25,579,953	40.089	-2.24%
2014-04-07	0	60.25	60.25	60.30	60.10	62.10	13,929,260	846,665,350	60.783	40.69	40.69	40.72	40.59	41.94	20,625,169	41.050	-4.89%
2014-04-04	0	63.35	63.35	63.50	62.90	64.50	6,837,310	433,643,459	63.423	42.78	42.78	42.88	42.48	43.56	10,124,061	42.833	-1.09%
2014-04-03	0	64.05	64.05	64.10	62.60	64.30	11,283,949	718,550,866	63.679	43.26	43.26	43.29	42.28	43.43	16,708,235	43.006	1.10%
2014-04-02	0	63.35	63.30	63.40	62.10	64.90	13,661,551	862,778,872	63.154	42.78	42.75	42.82	41.94	43.83	20,228,770	42.651	-0.24%
2014-04-01	0	63.50	63.45	63.50	59.70	63.95	23,587,317	1,458,864,929	61.850	42.88	42.85	42.88	40.32	43.19	34,925,932	41.770	9.58%
2014-03-31	0	57.95	57.85	58.00	57.55	59.30	12,653,528	737,147,809	58.256	39.14	39.07	39.17	38.87	40.05	18,736,182	39.344	0.96%
2014-03-28	0	57.40	57.30	57.40	56.15	57.70	20,373,625	1,162,063,240	57.038	38.77	38.70	38.77	37.92	38.97	30,167,392	38.521	1.50%
2014-03-27	0	56.55	56.45	56.50	56.15	58.50	18,078,038	1,030,496,458	57.003	38.19	38.12	38.16	37.92	39.51	26,768,298	38.497	-3.99%
2014-03-26	0	58.90	59.00	59.10	58.75	60.70	8,825,605	524,579,631	59.438	39.78	39.85	39.91	39.68	40.99	13,068,145	40.142	-1.34%
2014-03-25	0	59.70	59.70	59.75	59.15	60.60	10,173,922	610,149,650	59.972	40.32	40.32	40.35	39.95	40.93	15,064,609	40.502	-1.49%
2014-03-24	0	60.60	60.55	60.60	58.20	60.65	14,403,463	858,549,756	59.607	40.93	40.89	40.93	39.31	40.96	21,327,325	40.256	3.15%
2014-03-21	0	58.75	58.65	58.70	58.65	60.50	13,085,995	776,156,921	59.312	39.68	39.61	39.64	39.61	40.86	19,376,539	40.057	-1.26%
2014-03-20	0	59.50	59.40	59.45	59.35	61.15	11,544,419	692,916,978	60.022	40.18	40.12	40.15	40.08	41.30	17,093,915	40.536	-3.72%
2014-03-19	0	61.80	61.70	61.80	61.50	62.70	13,506,817	838,293,175	62.064	41.74	41.67	41.74	41.53	42.34	19,999,654	41.915	0.65%
2014-03-18	0	61.40	61.30	61.40	60.70	62.25	10,181,177	626,503,357	61.535	41.47	41.40	41.47	40.99	42.04	15,075,352	41.558	-1.37%
2014-03-17	0	62.25	62.15	62.20	61.00	63.05	8,845,723	550,538,785	62.238	42.04	41.97	42.01	41.20	42.58	13,097,934	42.032	1.97%
2014-03-14	0	61.05	61.05	61.15	60.10	62.40	17,012,577	1,035,847,619	60.887	41.23	41.23	41.30	40.59	42.14	25,190,661	41.120	-2.71%
2014-03-13	0	62.75	62.75	62.80	62.70	65.15	9,151,614	581,880,994	63.582	42.38	42.38	42.41	42.34	44.00	13,550,869	42.940	-2.11%
2014-03-12	0	64.10	64.05	64.10	63.25	64.50	7,597,443	485,448,376	63.896	43.29	43.26	43.29	42.72	43.56	11,249,596	43.153	-0.70%
2014-03-11	0	64.55	64.60	64.70	62.85	64.75	6,325,088	404,572,773	63.963	43.59	43.63	43.70	42.45	43.73	9,365,609	43.198	2.46%
2014-03-10	0	63.00	62.95	63.05	62.80	63.80	8,588,243	542,074,153	63.118	42.55	42.51	42.58	42.41	43.09	12,716,681	42.627	-2.48%
2014-03-07	0	64.60	64.60	64.65	64.30	66.60	7,001,392	455,461,018	65.053	43.63	43.63	43.66	43.43	44.98	10,367,018	43.934	-2.49%
2014-03-06	0	66.25	66.25	66.30	65.80	66.75	5,980,600	395,694,251	66.163	44.74	44.74	44.78	44.44	45.08	8,855,523	44.683	0.15%
2014-03-05	0	66.15	66.15	66.30	65.55	66.75	12,296,543	814,115,546	66.207	44.67	44.67	44.78	44.27	45.08	18,207,591	44.713	2.08%
2014-03-04	0	64.80	64.75	64.95	64.20	65.45	7,410,554	479,039,782	64.643	43.76	43.73	43.86	43.36	44.20	10,972,868	43.657	1.25%
2014-03-03	0	64.00	64.00	64.05	63.10	66.45	14,149,349	912,009,390	64.456	43.22	43.22	43.26	42.61	44.88	20,951,056	43.530	-1.39%
2014-02-28	0	64.90	64.70	64.90	63.95	68.00	14,903,221	981,328,210	65.847	43.83	43.70	43.83	43.19	45.92	22,067,321	44.470	-0.69%
2014-02-27	0	65.35	65.35	65.40	63.75	65.45	16,893,864	1,094,027,039	64.759	44.13	44.13	44.17	43.05	44.20	25,014,882	43.735	2.51%
2014-02-26	0	63.75	63.75	63.80	61.90	63.80	19,166,650	1,208,434,860	63.049	43.05	43.05	43.09	41.80	43.09	28,380,215	42.580	2.74%
2014-02-25	0	62.05	62.05	62.10	59.95	62.80	23,994,141	1,479,450,408	61.659	41.91	41.91	41.94	40.49	42.41	35,528,320	41.641	4.55%
2014-02-24	0	59.35	59.35	59.40	58.75	59.65	11,404,909	674,489,527	59.140	40.08	40.08	40.12	39.68	40.28	16,887,342	39.941	0.76%
2014-02-21	0	58.90	58.80	58.85	58.00	59.00	8,963,106	526,096,044	58.696	39.78	39.71	39.74	39.17	39.85	13,271,744	39.640	1.90%
2014-02-20	0	57.80	57.70	57.80	57.40	58.70	9,039,745	521,901,885	57.734	39.04	38.97	39.04	38.77	39.64	13,385,224	38.991	-0.17%
2014-02-19	0	57.90	57.90	58.00	57.25	58.25	13,627,791	786,887,571	57.741	39.10	39.10	39.17	38.66	39.34	20,178,781	38.996	-0.77%
2014-02-18	0	58.35	58.30	58.35	57.20	58.55	10,089,879	586,567,484	58.134	39.41	39.37	39.41	38.63	39.54	14,940,166	39.261	1.48%
2014-02-17	0	57.50	57.45	57.50	57.15	60.00	13,087,464	761,205,470	58.163	38.83	38.80	38.83	38.60	40.52	19,378,715	39.280	-3.36%
2014-02-14	0	59.50	59.45	59.50	59.25	60.75	11,365,099	678,972,301	59.742	40.18	40.15	40.18	40.01	41.03	16,828,395	40.347	0.85%
2014-02-13	0	59.00	58.90	59.00	58.70	60.70	15,269,131	906,705,406	59.382	39.85	39.78	39.85	39.64	40.99	22,609,127	40.104	-0.67%
2014-02-12	0	59.40	59.35	59.40	57.85	59.45	15,248,296	895,914,962	58.755	40.12	40.08	40.12	39.07	40.15	22,578,276	39.680	3.13%
2014-02-11	0	57.60	57.50	57.55	57.05	58.70	13,479,880	780,046,249	57.867	38.90	38.83	38.87	38.53	39.64	19,959,768	39.081	1.84%
2014-02-10	0	58.20	58.00	58.15	57.55	59.80	19,393,745	1,128,798,907	58.204	38.20	38.07	38.17	37.77	39.25	29,549,132	38.201	-1.69%
2014-02-07	0	59.20	59.15	59.20	59.00	62.15	19,173,192	1,149,494,054	59.953	38.85	38.82	38.85	38.72	40.79	29,213,088	39.349	-2.31%
2014-02-06	0	60.60	60.50	60.60	57.50	61.00	38,979,131	2,290,670,807	58.767	39.77	39.71	39.77	37.74	40.04	59,390,257	38.570	10.89%
2014-02-05	0	54.65	54.60	54.65	54.20	61.00	38,937,707	2,202,642,551	56.568	35.87	35.84	35.87	35.57	40.04	59,327,141	37.127	-7.45%
2014-02-04	0	59.05	59.00	59.05	57.70	59.60	18,983,980	1,116,246,834	58.799	38.76	38.72	38.76	37.87	39.12	28,924,797	38.591	-1.34%
2014-01-30	0	59.85	59.85	59.95	56.60	60.10	13,407,487	787,990,742	58.772	39.28	39.28	39.35	37.15	39.44	20,428,216	38.574	2.48%
2014-01-29	0	58.40	58.30	58.35	58.20	60.20	13,058,574	770,043,281	58.968	38.33	38.26	38.30	38.20	39.51	19,896,597	38.702	-2.26%
2014-01-28	0	59.75	59.75	59.80	59.70	61.00	15,868,832	954,009,235	60.118	39.22	39.22	39.25	39.18	40.04	24,178,425	39.457	-0.33%
2014-01-27	0	59.95	59.90	59.95	56.00	60.10	24,091,399	1,398,064,334	58.032	39.35	39.31	39.35	36.75	39.44	36,706,677	38.087	0.33%
2014-01-24	0	59.75	59.70	59.85	58.95	61.95	24,410,473	1,475,229,930	60.434	39.22	39.18	39.28	38.69	40.66	37,192,832	39.664	-0.50%
2014-01-23	0	60.05	59.95	60.05	58.50	61.35	28,323,659	1,697,780,866	59.942	39.41	39.35	39.41	38.39	40.27	43,155,128	39.341	-2.91%
2014-01-22	0	61.85	61.80	61.95	60.60	64.00	22,501,090	1,396,359,880	62.057	40.59	40.56	40.66	39.77	42.00	34,283,615	40.730	-4.11%
2014-01-21	0	64.50	64.60	64.70	63.80	66.05	10,385,961	671,777,644	64.681	42.33	42.40	42.46	41.87	43.35	15,824,491	42.452	-1.30%
2014-01-20	0	65.35	65.30	65.40	64.50	66.80	8,967,749	589,726,368	65.761	42.89	42.86	42.92	42.33	43.84	13,663,643	43.160	0.62%
2014-01-17	0	64.95	64.95	65.00	62.35	65.15	18,940,775	1,215,879,189	64.194	42.63	42.63	42.66	40.92	42.76	28,858,968	42.132	3.51%
2014-01-16	0	62.75	62.75	62.80	62.55	64.20	12,325,726	777,195,180	63.055	41.18	41.18	41.22	41.05	42.14	18,779,999	41.384	-1.80%
2014-01-15	0	63.90	63.90	63.95	63.00	64.25	6,189,658	394,699,458	63.768	41.94	41.94	41.97	41.35	42.17	9,430,825	41.852	0.87%
2014-01-14	0	63.35	63.30	63.35	62.25	64.00	11,242,073	713,173,579	63.438	41.58	41.55	41.58	40.86	42.00	17,128,899	41.636	-0.24%
2014-01-13	0	63.50	63.45	63.50	63.20	64.45	9,758,801	620,427,427	63.576	41.68	41.64	41.68	41.48	42.30	14,868,923	41.726	-0.70%
2014-01-10	0	63.95	63.85	63.95	63.50	65.80	17,705,058	1,138,370,763	64.296	41.97	41.91	41.97	41.68	43.19	26,976,177	42.199	-2.96%
2014-01-09	0	65.90	65.75	65.80	65.00	67.15	12,847,226	849,443,647	66.119	43.25	43.15	43.19	42.66	44.07	19,574,578	43.395	-0.30%
2014-01-08	0	66.10	65.95	66.10	64.60	66.95	15,026,393	990,353,441	65.908	43.38	43.28	43.38	42.40	43.94	22,894,849	43.257	0.92%
2014-01-07	0	65.50	65.40	65.50	64.10	66.45	13,241,505	863,837,334	65.237	42.99	42.92	42.99	42.07	43.61	20,175,318	42.817	3.48%
2014-01-06	0	63.30	63.30	63.35	62.30	63.75	6,816,793	429,681,873	63.033	41.55	41.55	41.58	40.89	41.84	10,386,355	41.370	-0.16%
2014-01-03	0	63.40	63.35	63.40	62.60	64.30	7,373,371	468,125,972	63.489	41.61	41.58	41.61	41.09	42.20	11,234,381	41.669	-0.86%
2014-01-02	0	63.95	63.95	64.00	62.60	64.10	6,050,772	383,589,946	63.395	41.97	41.97	42.00	41.09	42.07	9,219,213	41.608	0.95%
2013-12-31	0	63.35	63.45	63.60	62.25	63.60	5,010,874	316,522,600	63.167	41.58	41.64	41.74	40.86	41.74	7,634,780	41.458	1.20%
2013-12-30	0	62.60	62.40	62.45	62.05	63.00	5,854,782	366,308,296	62.566	41.09	40.95	40.99	40.72	41.35	8,920,594	41.063	0.89%
2013-12-27	0	62.05	62.05	62.10	61.70	62.70	4,044,875	250,966,840	62.046	40.72	40.72	40.76	40.50	41.15	6,162,943	40.722	-0.64%
2013-12-24	0	62.45	62.45	62.50	61.80	62.70	4,366,031	272,393,332	62.389	40.99	40.99	41.02	40.56	41.15	6,652,270	40.947	1.71%
2013-12-23	0	61.40	61.35	61.40	59.70	62.30	9,576,340	587,330,750	61.331	40.30	40.27	40.30	39.18	40.89	14,590,918	40.253	1.15%
2013-12-20	0	60.70	60.60	60.75	59.60	61.25	11,531,741	695,875,226	60.344	39.84	39.77	39.87	39.12	40.20	17,570,250	39.605	-1.30%
2013-12-19	0	61.50	61.55	61.60	61.15	63.75	12,477,312	778,720,482	62.411	40.36	40.40	40.43	40.13	41.84	19,010,962	40.962	-3.00%
2013-12-18	0	63.40	63.40	63.45	63.10	65.00	11,183,430	712,712,423	63.729	41.61	41.61	41.64	41.41	42.66	17,039,548	41.827	-1.93%
2013-12-17	0	64.65	64.55	64.65	64.05	65.90	14,478,115	939,796,522	64.912	42.43	42.37	42.43	42.04	43.25	22,059,470	42.603	1.49%
2013-12-16	0	63.70	63.55	63.60	62.40	63.80	10,498,444	666,070,890	63.445	41.81	41.71	41.74	40.95	41.87	15,995,874	41.640	1.68%
2013-12-13	0	62.65	62.60	62.65	61.70	62.80	9,208,367	574,348,211	62.372	41.12	41.09	41.12	40.50	41.22	14,030,258	40.936	0.56%
2013-12-12	0	62.30	62.20	62.25	60.65	62.70	8,911,938	551,891,670	61.927	40.89	40.82	40.86	39.81	41.15	13,578,607	40.644	1.47%
2013-12-11	0	61.40	61.40	61.50	61.30	62.65	10,838,621	669,730,160	61.791	40.30	40.30	40.36	40.23	41.12	16,514,182	40.555	-1.44%
2013-12-10	0	62.30	62.20	62.25	61.80	63.85	7,728,357	482,653,660	62.452	40.89	40.82	40.86	40.56	41.91	11,775,252	40.989	-0.95%
2013-12-09	0	62.90	62.85	62.90	61.95	63.60	8,313,434	522,748,812	62.880	41.28	41.25	41.28	40.66	41.74	12,666,701	41.270	1.62%
2013-12-06	0	61.90	61.80	61.85	61.55	62.40	6,600,982	409,318,534	62.009	40.63	40.56	40.59	40.40	40.95	10,057,536	40.698	0.41%
2013-12-05	0	61.65	61.50	61.65	60.15	62.10	8,011,284	492,655,803	61.495	40.46	40.36	40.46	39.48	40.76	12,206,332	40.361	2.07%
2013-12-04	0	60.40	60.30	60.45	60.05	62.40	8,342,854	509,987,441	61.129	39.64	39.58	39.67	39.41	40.95	12,711,526	40.120	-0.98%
2013-12-03	0	61.00	60.95	61.00	59.45	61.80	11,093,487	675,380,668	60.881	40.04	40.00	40.04	39.02	40.56	16,902,507	39.957	2.52%
2013-12-02	0	59.50	59.40	59.55	58.25	59.55	6,782,488	402,446,485	59.336	39.05	38.99	39.08	38.23	39.08	10,334,086	38.944	1.45%
2013-11-29	0	58.65	58.60	58.70	58.40	59.00	3,981,110	233,984,711	58.774	38.49	38.46	38.53	38.33	38.72	6,065,788	38.574	0.43%
2013-11-28	0	58.40	58.45	58.50	58.25	59.00	10,036,708	588,598,622	58.645	38.33	38.36	38.39	38.23	38.72	15,292,354	38.490	0.43%
2013-11-27	0	58.15	58.00	58.05	56.95	58.20	7,659,006	443,448,050	57.899	38.17	38.07	38.10	37.38	38.20	11,669,586	38.000	1.93%
2013-11-26	0	57.05	56.95	57.20	56.85	57.90	9,839,921	564,840,858	57.403	37.44	37.38	37.54	37.31	38.00	14,992,521	37.675	0.18%
2013-11-25	0	56.95	57.00	57.05	56.45	57.30	4,168,066	237,269,616	56.926	37.38	37.41	37.44	37.05	37.61	6,350,642	37.362	0.71%
2013-11-22	0	56.55	56.60	56.80	56.40	57.30	5,239,577	298,057,526	56.886	37.12	37.15	37.28	37.02	37.61	7,983,242	37.335	0.53%
2013-11-21	0	56.25	56.25	56.30	56.10	56.85	8,015,999	451,374,903	56.309	36.92	36.92	36.95	36.82	37.31	12,213,516	36.957	-0.53%
2013-11-20	0	56.55	56.55	56.60	56.25	57.10	9,934,774	561,635,060	56.532	37.12	37.12	37.15	36.92	37.48	15,137,043	37.103	-0.79%
2013-11-19	0	57.00	56.90	56.95	56.85	58.90	9,787,492	560,662,849	57.284	37.41	37.34	37.38	37.31	38.66	14,912,638	37.596	-2.40%
2013-11-18	0	58.40	58.20	58.25	57.45	58.90	14,873,178	869,260,842	58.445	38.33	38.20	38.23	37.71	38.66	22,661,405	38.359	3.00%
2013-11-15	0	56.70	56.65	56.70	55.40	56.90	13,478,376	759,318,521	56.336	37.21	37.18	37.21	36.36	37.34	20,536,225	36.975	2.35%
2013-11-14	0	55.40	55.40	55.50	54.30	55.60	6,740,027	372,171,533	55.218	36.36	36.36	36.43	35.64	36.49	10,269,391	36.241	2.12%
2013-11-13	0	54.25	54.20	54.25	54.00	55.40	7,336,740	401,514,014	54.726	35.61	35.57	35.61	35.44	36.36	11,178,568	35.918	-0.82%
2013-11-12	0	54.70	54.70	54.85	53.85	56.00	6,397,086	351,724,726	54.982	35.90	35.90	36.00	35.34	36.75	9,746,871	36.086	-0.73%
2013-11-11	0	55.10	55.15	55.20	54.15	55.30	7,235,207	396,002,875	54.733	36.16	36.20	36.23	35.54	36.29	11,023,868	35.922	1.38%
2013-11-08	0	54.35	54.30	54.40	53.35	54.50	8,297,260	449,022,361	54.117	35.67	35.64	35.70	35.01	35.77	12,642,057	35.518	-0.37%
2013-11-07	0	54.55	54.55	54.60	54.30	55.50	6,641,786	364,435,871	54.870	35.80	35.80	35.84	35.64	36.43	10,119,707	36.012	-0.64%
2013-11-06	0	54.90	54.90	54.95	53.90	55.15	11,761,522	643,904,263	54.747	36.03	36.03	36.06	35.38	36.20	17,920,354	35.931	1.20%
2013-11-05	0	54.25	54.15	54.20	53.80	55.90	9,840,364	534,570,668	54.324	35.61	35.54	35.57	35.31	36.69	14,993,196	35.654	-1.90%
2013-11-04	0	55.30	55.35	55.45	54.80	57.10	8,366,393	465,396,359	55.627	36.29	36.33	36.39	35.97	37.48	12,747,391	36.509	-1.43%
2013-11-01	0	56.10	56.10	56.15	54.45	56.70	10,238,235	569,661,446	55.641	36.82	36.82	36.85	35.74	37.21	15,599,409	36.518	1.81%
2013-10-31	0	55.10	55.15	55.35	55.00	56.00	10,140,544	561,690,669	55.391	36.16	36.20	36.33	36.10	36.75	15,450,563	36.354	-2.22%
2013-10-30	0	56.35	56.40	56.45	54.10	56.40	21,061,296	1,166,894,527	55.405	36.98	37.02	37.05	35.51	37.02	32,089,884	36.363	4.64%
2013-10-29	0	53.85	54.00	54.10	53.65	56.20	16,297,888	889,695,768	54.590	35.34	35.44	35.51	35.21	36.89	24,832,153	35.828	-3.23%
2013-10-28	0	55.65	55.65	55.80	55.55	57.60	18,453,876	1,040,335,636	56.375	36.52	36.52	36.62	36.46	37.80	28,117,108	37.000	-2.96%
2013-10-25	0	57.35	57.30	57.35	56.40	57.85	10,458,078	598,140,912	57.194	37.64	37.61	37.64	37.02	37.97	15,934,371	37.538	0.00%
2013-10-24	0	57.35	57.30	57.35	55.85	57.95	16,944,029	964,812,023	56.941	37.64	37.61	37.64	36.66	38.03	25,816,641	37.372	0.53%
2013-10-23	0	57.05	56.95	57.05	56.90	58.65	19,449,067	1,120,424,736	57.608	37.44	37.38	37.44	37.34	38.49	29,633,423	37.809	0.44%
2013-10-22	0	56.80	56.80	56.85	56.50	58.85	28,596,781	1,636,436,503	57.225	37.28	37.28	37.31	37.08	38.62	43,571,268	37.558	-4.86%
2013-10-21	0	59.70	59.60	59.70	58.65	60.50	25,353,952	1,510,966,576	59.595	39.18	39.12	39.18	38.49	39.71	38,630,356	39.113	2.93%
2013-10-18	0	58.00	57.95	58.00	54.70	58.85	34,265,506	1,958,901,864	57.168	38.07	38.03	38.07	35.90	38.62	52,208,378	37.521	9.23%
2013-10-17	0	53.10	53.05	53.10	52.95	54.60	10,607,852	569,357,424	53.673	34.85	34.82	34.85	34.75	35.84	16,162,573	35.227	-0.56%
2013-10-16	0	53.40	53.35	53.50	52.65	54.05	13,070,951	698,622,574	53.448	35.05	35.01	35.11	34.56	35.47	19,915,455	35.079	-0.09%
2013-10-15	0	53.45	53.40	53.50	51.45	53.50	16,436,573	863,893,293	52.559	35.08	35.05	35.11	33.77	35.11	25,043,460	34.496	3.99%
2013-10-11	0	51.40	51.35	51.40	51.10	52.10	9,156,400	470,495,493	51.384	33.73	33.70	33.73	33.54	34.19	13,951,079	33.725	1.78%
2013-10-10	0	50.50	50.45	50.60	49.00	51.15	11,392,639	569,238,551	49.965	33.14	33.11	33.21	32.16	33.57	17,358,308	32.793	0.20%
2013-10-09	0	50.40	50.35	50.50	49.75	50.70	7,807,172	393,517,719	50.405	33.08	33.05	33.14	32.65	33.28	11,895,338	33.082	-0.59%
2013-10-08	0	50.70	50.40	50.70	49.95	50.75	9,883,164	499,296,805	50.520	33.28	33.08	33.28	32.78	33.31	15,058,408	33.157	1.50%
2013-10-07	0	49.95	49.90	49.95	49.35	50.50	12,294,845	615,135,706	50.032	32.78	32.75	32.78	32.39	33.14	18,732,947	32.837	-0.70%
2013-10-04	0	50.30	50.20	50.30	48.70	51.00	25,034,347	1,245,265,763	49.742	33.01	32.95	33.01	31.96	33.47	38,143,393	32.647	-0.59%
2013-10-03	0	50.60	50.60	50.65	49.30	50.65	16,069,181	806,450,960	50.186	33.21	33.21	33.24	32.36	33.24	24,483,685	32.938	3.90%
2013-10-02	0	48.70	48.65	48.70	48.40	49.10	16,661,008	812,782,889	48.784	31.96	31.93	31.96	31.77	32.23	25,385,418	32.018	1.56%
2013-09-30	0	47.95	47.90	48.00	47.80	49.35	10,865,718	525,253,678	48.340	31.47	31.44	31.50	31.37	32.39	16,555,469	31.727	-1.64%
2013-09-27	0	48.75	48.70	48.75	48.25	49.05	10,088,043	491,137,703	48.685	32.00	31.96	32.00	31.67	32.19	15,370,570	31.953	0.00%
2013-09-26	0	48.75	48.60	48.70	48.45	49.20	14,763,319	721,326,169	48.859	32.00	31.90	31.96	31.80	32.29	22,494,019	32.067	0.31%
2013-09-25	0	48.60	48.50	48.65	47.45	49.00	15,883,527	771,580,635	48.577	31.90	31.83	31.93	31.14	32.16	24,200,815	31.882	1.78%
2013-09-24	0	47.75	47.70	47.85	47.45	48.60	15,102,152	726,100,151	48.079	31.34	31.31	31.41	31.14	31.90	23,010,279	31.555	-0.73%
2013-09-23	0	48.10	48.10	48.15	48.05	49.80	8,240,362	400,919,210	48.653	31.57	31.57	31.60	31.54	32.68	12,555,365	31.932	-1.23%
2013-09-19	0	48.70	48.70	48.75	48.35	48.90	11,481,983	558,645,327	48.654	31.96	31.96	32.00	31.73	32.09	17,494,436	31.933	2.42%
2013-09-18	0	47.55	47.60	47.65	47.45	48.20	8,306,360	397,046,270	47.800	31.21	31.24	31.27	31.14	31.63	12,655,922	31.372	-0.21%
2013-09-17	0	47.65	47.55	47.70	47.25	47.95	13,387,697	637,985,864	47.655	31.27	31.21	31.31	31.01	31.47	20,398,063	31.277	-0.21%
2013-09-16	0	47.75	47.75	47.80	46.75	48.20	20,617,654	983,976,055	47.725	31.34	31.34	31.37	30.68	31.63	31,413,932	31.323	3.24%
2013-09-13	0	46.25	46.25	46.30	45.95	46.95	14,067,395	650,991,574	46.277	30.35	30.35	30.39	30.16	30.81	21,433,679	30.372	-1.70%
2013-09-12	0	47.05	47.05	47.10	46.95	48.25	14,170,876	672,588,678	47.463	30.88	30.88	30.91	30.81	31.67	21,591,347	31.151	-2.28%
2013-09-11	0	48.15	48.05	48.15	47.75	48.50	16,848,242	810,997,158	48.135	31.60	31.54	31.60	31.34	31.83	25,670,696	31.592	0.94%
2013-09-10	0	47.70	47.70	47.80	47.00	48.35	13,732,443	655,429,165	47.729	31.31	31.31	31.37	30.85	31.73	20,923,332	31.325	2.80%
2013-09-09	0	46.40	46.35	46.40	45.80	46.80	6,760,171	313,253,729	46.338	30.45	30.42	30.45	30.06	30.72	10,300,083	30.413	0.65%
2013-09-06	0	46.10	46.20	46.30	45.95	46.65	7,102,702	328,603,123	46.265	30.26	30.32	30.39	30.16	30.62	10,821,978	30.364	-0.43%
2013-09-05	0	46.30	46.30	46.40	46.15	47.25	15,833,822	739,621,617	46.712	30.39	30.39	30.45	30.29	31.01	24,125,083	30.658	0.54%
2013-09-04	0	46.05	45.95	46.05	45.50	46.35	11,069,124	509,819,820	46.058	30.22	30.16	30.22	29.86	30.42	16,865,387	30.229	-0.75%
2013-09-03	0	46.40	46.40	46.45	46.00	47.55	10,897,066	511,149,636	46.907	30.45	30.45	30.49	30.19	31.21	16,603,232	30.786	-0.22%
2013-09-02	0	46.50	46.50	46.55	45.15	46.55	12,556,729	577,500,701	45.991	30.52	30.52	30.55	29.63	30.55	19,131,965	30.185	4.26%
2013-08-30	0	44.60	44.50	44.55	43.95	45.00	6,120,027	272,778,015	44.571	29.27	29.21	29.24	28.85	29.53	9,324,733	29.253	0.68%
2013-08-29	0	44.30	44.30	44.45	43.35	44.70	7,483,906	330,750,671	44.195	29.08	29.08	29.17	28.45	29.34	11,402,796	29.006	0.57%
2013-08-28	0	44.05	44.10	44.20	43.80	44.70	12,673,636	561,323,977	44.291	28.91	28.94	29.01	28.75	29.34	19,310,089	29.069	-1.89%
2013-08-27	0	44.90	44.90	44.95	42.85	44.95	11,763,893	522,417,809	44.409	29.47	29.47	29.50	28.12	29.50	17,923,966	29.146	3.34%
2013-08-26	0	43.45	43.45	43.50	43.15	43.90	7,170,082	311,864,618	43.495	28.52	28.52	28.55	28.32	28.81	10,924,641	28.547	-0.46%
2013-08-23	0	43.65	43.60	43.65	43.35	44.20	5,674,242	248,583,897	43.809	28.65	28.62	28.65	28.45	29.01	8,645,516	28.753	0.92%
2013-08-22	0	43.25	43.15	43.35	42.20	43.50	5,549,392	237,758,126	42.844	28.39	28.32	28.45	27.70	28.55	8,455,289	28.119	0.46%
2013-08-21	0	43.05	43.05	43.15	42.50	43.80	7,704,851	332,296,019	43.128	28.25	28.25	28.32	27.89	28.75	11,739,438	28.306	0.58%
2013-08-20	0	42.80	42.85	42.90	42.50	44.40	9,531,342	413,797,401	43.414	28.09	28.12	28.16	27.89	29.14	14,522,357	28.494	-2.84%
2013-08-19	0	44.05	44.00	44.10	43.90	44.55	12,090,985	534,281,604	44.188	28.91	28.88	28.94	28.81	29.24	18,422,337	29.002	-1.12%
2013-08-16	0	44.55	44.45	44.55	43.85	44.80	6,909,509	306,358,719	44.339	29.24	29.17	29.24	28.78	29.40	10,527,621	29.100	-0.11%
2013-08-15	0	44.60	44.50	44.55	44.30	45.50	12,698,769	569,730,816	44.865	29.27	29.21	29.24	29.08	29.86	19,348,383	29.446	0.45%
2013-08-13	0	44.40	44.40	44.45	43.30	44.60	12,641,762	557,974,946	44.137	29.14	29.14	29.17	28.42	29.27	19,261,525	28.968	3.38%
2013-08-12	0	42.95	42.90	43.00	41.90	43.30	5,822,585	249,293,970	42.815	28.19	28.16	28.22	27.50	28.42	8,871,537	28.100	1.66%
2013-08-09	0	42.25	42.20	42.30	42.00	43.00	9,999,962	422,206,120	42.221	27.73	27.70	27.76	27.57	28.22	15,236,366	27.710	-1.40%
2013-08-08	0	42.85	42.80	42.85	42.15	43.30	6,951,309	297,680,213	42.824	28.12	28.09	28.12	27.66	28.42	10,591,309	28.106	0.71%
2013-08-07	0	42.55	42.45	42.55	42.20	43.00	8,183,715	348,675,292	42.606	27.93	27.86	27.93	27.70	28.22	12,469,055	27.963	0.00%
2013-08-06	0	42.55	42.55	42.75	42.05	43.30	5,605,097	238,776,546	42.600	27.93	27.93	28.06	27.60	28.42	8,540,163	27.959	-0.35%
2013-08-05	0	42.70	42.65	42.70	42.50	43.60	7,005,189	301,637,384	43.059	28.02	27.99	28.02	27.89	28.62	10,673,403	28.261	-0.12%
2013-08-02	0	42.75	42.60	42.85	42.50	43.15	6,911,963	296,477,284	42.893	28.06	27.96	28.12	27.89	28.32	10,531,360	28.152	0.94%
2013-08-01	0	42.35	42.35	42.40	41.90	42.85	7,782,437	329,229,324	42.304	27.80	27.80	27.83	27.50	28.12	11,857,651	27.765	0.95%
2013-07-31	0	41.95	41.95	42.00	41.50	42.75	9,912,731	419,626,282	42.332	27.53	27.53	27.57	27.24	28.06	15,103,457	27.783	1.08%
2013-07-30	0	41.50	41.45	41.60	40.85	41.75	9,552,156	396,533,836	41.512	27.24	27.20	27.30	26.81	27.40	14,554,070	27.246	1.97%
2013-07-29	0	40.70	40.70	40.85	40.20	41.00	11,453,951	466,001,043	40.685	26.71	26.71	26.81	26.38	26.91	17,451,725	26.702	0.49%
2013-07-26	0	40.50	40.45	40.55	40.15	41.45	16,465,826	669,515,517	40.661	26.58	26.55	26.61	26.35	27.20	25,088,031	26.687	-3.46%
2013-07-25	0	41.95	41.85	42.00	41.80	42.40	8,869,235	372,299,235	41.976	27.53	27.47	27.57	27.43	27.83	13,513,542	27.550	-1.99%
2013-07-24	0	42.80	42.80	42.85	41.65	42.85	7,930,123	335,057,228	42.251	28.09	28.09	28.12	27.34	28.12	12,082,672	27.730	1.42%
2013-07-23	0	42.20	42.15	42.20	40.80	42.35	15,518,471	649,501,487	41.853	27.70	27.66	27.70	26.78	27.80	23,644,600	27.469	4.07%
2013-07-22	0	40.55	40.55	40.65	40.20	40.80	4,548,355	184,104,695	40.477	26.61	26.61	26.68	26.38	26.78	6,930,067	26.566	0.37%
2013-07-19	0	40.40	40.30	40.45	39.90	40.50	8,065,627	325,286,541	40.330	26.52	26.45	26.55	26.19	26.58	12,289,131	26.469	1.51%
2013-07-18	0	39.80	39.80	39.85	39.35	40.10	7,521,327	298,431,514	39.678	26.12	26.12	26.15	25.83	26.32	11,459,813	26.042	0.89%
2013-07-17	0	39.45	39.40	39.45	38.50	40.20	7,656,348	302,169,584	39.467	25.89	25.86	25.89	25.27	26.38	11,665,536	25.903	-0.13%
2013-07-16	0	39.50	39.50	39.55	39.25	39.85	7,670,867	303,661,538	39.586	25.92	25.92	25.96	25.76	26.15	11,687,658	25.981	1.02%
2013-07-15	0	39.10	38.95	39.20	38.80	39.75	6,990,366	273,861,625	39.177	25.66	25.56	25.73	25.47	26.09	10,650,818	25.713	-0.26%
2013-07-12	0	39.20	39.20	39.25	39.10	40.35	8,608,359	340,690,961	39.577	25.73	25.73	25.76	25.66	26.48	13,116,061	25.975	-1.13%
2013-07-11	0	39.65	39.55	39.65	38.25	39.85	17,083,867	670,558,253	39.251	26.02	25.96	26.02	25.10	26.15	26,029,704	25.761	4.07%
2013-07-10	0	38.10	38.10	38.15	37.00	38.15	13,455,257	507,650,173	37.729	25.01	25.01	25.04	24.28	25.04	20,501,000	24.762	4.67%
2013-07-09	0	36.40	36.40	36.65	36.00	37.25	11,594,606	422,745,744	36.461	23.89	23.89	24.05	23.63	24.45	17,666,033	23.930	-1.09%
2013-07-08	0	36.80	36.80	36.85	36.10	37.50	8,532,140	314,309,486	36.838	24.15	24.15	24.19	23.69	24.61	12,999,930	24.178	-1.21%
2013-07-05	0	37.25	37.25	37.45	36.70	37.45	5,700,751	212,022,104	37.192	24.45	24.45	24.58	24.09	24.58	8,685,906	24.410	1.64%
2013-07-04	0	36.65	36.50	36.65	36.25	36.70	5,811,256	212,238,916	36.522	24.05	23.96	24.05	23.79	24.09	8,854,276	23.970	2.37%
2013-07-03	0	35.80	35.75	35.80	35.50	37.15	8,412,613	303,177,516	36.038	23.50	23.46	23.50	23.30	24.38	12,817,814	23.653	-3.24%
2013-07-02	0	37.00	36.80	37.00	35.75	37.60	11,778,347	433,444,774	36.800	24.28	24.15	24.28	23.46	24.68	17,945,989	24.153	1.23%
2013-06-28	0	36.55	36.50	36.75	36.40	37.30	12,425,739	458,039,546	36.862	23.99	23.96	24.12	23.89	24.48	18,932,383	24.193	1.11%
2013-06-27	0	36.15	36.15	36.30	36.10	37.25	15,073,151	553,204,355	36.701	23.73	23.73	23.82	23.69	24.45	22,966,092	24.088	0.28%
2013-06-26	0	36.05	36.00	36.05	35.15	36.45	21,734,946	779,161,886	35.848	23.66	23.63	23.66	23.07	23.92	33,116,285	23.528	3.74%
2013-06-25	0	34.75	34.70	34.85	33.50	35.45	26,461,426	914,420,829	34.557	22.81	22.77	22.87	21.99	23.27	40,317,751	22.680	-1.70%
2013-06-24	0	35.35	35.25	35.30	35.15	37.35	18,048,156	647,996,233	35.904	23.20	23.14	23.17	23.07	24.51	27,498,936	23.564	-5.35%
2013-06-21	0	37.35	37.25	37.35	36.95	38.10	22,602,702	848,016,116	37.518	24.51	24.45	24.51	24.25	25.01	34,438,435	24.624	-3.86%
2013-06-20	0	38.85	38.80	38.85	38.80	39.75	11,514,530	450,578,266	39.131	25.50	25.47	25.50	25.47	26.09	17,544,026	25.683	-3.36%
2013-06-19	0	40.20	40.15	40.20	39.75	41.25	9,149,977	370,203,826	40.460	26.38	26.35	26.38	26.09	27.07	13,941,293	26.554	-1.11%
2013-06-18	0	40.65	40.60	40.65	38.70	40.95	17,353,972	696,732,445	40.148	26.68	26.65	26.68	25.40	26.88	26,441,248	26.350	4.36%
2013-06-17	0	38.95	38.95	39.05	38.75	39.90	7,191,699	281,737,294	39.175	25.56	25.56	25.63	25.43	26.19	10,957,578	25.712	-0.89%
2013-06-14	0	39.30	39.20	39.45	38.80	39.50	13,060,156	510,861,463	39.116	25.79	25.73	25.89	25.47	25.92	19,899,007	25.673	0.90%
2013-06-13	0	38.95	38.80	38.90	38.50	39.40	15,873,494	617,297,511	38.889	25.56	25.47	25.53	25.27	25.86	24,185,528	25.523	-2.01%
2013-06-11	0	39.75	39.65	39.85	39.50	41.00	8,021,526	321,728,648	40.108	26.09	26.02	26.15	25.92	26.91	12,221,937	26.324	-1.73%
2013-06-10	0	40.45	40.35	40.40	39.20	40.55	9,705,239	387,661,574	39.944	26.55	26.48	26.52	25.73	26.61	14,787,314	26.216	2.66%
2013-06-07	0	39.40	39.30	39.35	39.20	40.30	10,959,946	434,352,517	39.631	25.86	25.79	25.83	25.73	26.45	16,699,038	26.011	-1.25%
2013-06-06	0	39.90	39.85	39.95	39.55	40.30	8,841,496	353,373,660	39.968	26.19	26.15	26.22	25.96	26.45	13,471,278	26.232	-0.37%
2013-06-05	0	40.05	40.20	40.25	39.70	40.70	11,864,997	475,600,448	40.084	26.29	26.38	26.42	26.06	26.71	18,078,012	26.308	-2.17%
2013-06-04	0	41.60	41.50	41.55	41.35	42.00	8,416,879	350,445,907	41.636	26.87	26.81	26.84	26.71	27.13	13,031,056	26.893	0.60%
2013-06-03	0	41.35	41.35	41.45	40.80	41.90	10,137,167	419,996,648	41.431	26.71	26.71	26.77	26.35	27.06	15,694,415	26.761	0.36%
2013-05-31	0	41.20	40.90	41.25	40.15	41.45	20,546,298	840,703,214	40.918	26.61	26.42	26.64	25.93	26.77	31,809,887	26.429	4.04%
2013-05-30	0	39.60	39.55	39.65	39.30	39.85	9,073,965	358,961,723	39.560	25.58	25.55	25.61	25.38	25.74	14,048,360	25.552	-0.25%
2013-05-29	0	39.70	39.65	39.75	39.50	40.25	7,289,009	290,373,559	39.837	25.64	25.61	25.67	25.51	26.00	11,284,882	25.731	-1.24%
2013-05-28	0	40.20	40.20	40.25	39.45	40.35	7,470,355	299,384,404	40.076	25.97	25.97	26.00	25.48	26.06	11,565,643	25.886	1.01%
2013-05-27	0	39.80	39.80	39.85	39.05	39.90	7,047,126	279,206,803	39.620	25.71	25.71	25.74	25.22	25.77	10,910,398	25.591	-0.38%
2013-05-24	0	39.95	39.95	40.00	39.35	40.20	6,814,248	271,639,663	39.863	25.80	25.80	25.84	25.42	25.97	10,549,855	25.748	0.50%
2013-05-23	0	39.75	39.70	39.80	39.65	40.75	13,706,726	549,770,595	40.110	25.67	25.64	25.71	25.61	26.32	21,220,825	25.907	-2.93%
2013-05-22	0	40.95	40.95	41.00	40.80	41.80	9,648,995	395,963,768	41.037	26.45	26.45	26.48	26.35	27.00	14,938,625	26.506	-0.12%
2013-05-21	0	41.00	40.85	41.05	40.65	41.25	12,381,358	507,181,650	40.963	26.48	26.39	26.51	26.26	26.64	19,168,884	26.459	0.00%
2013-05-20	0	41.00	40.90	40.95	40.90	41.80	19,446,364	802,703,247	41.278	26.48	26.42	26.45	26.42	27.00	30,106,963	26.662	0.99%
2013-05-16	0	40.60	40.55	40.70	39.80	41.00	9,986,187	403,522,429	40.408	26.22	26.19	26.29	25.71	26.48	15,460,667	26.100	0.37%
2013-05-15	0	40.45	40.45	40.50	40.25	40.70	9,117,613	368,926,795	40.463	26.13	26.13	26.16	26.00	26.29	14,115,937	26.135	-0.49%
2013-05-14	0	40.65	40.60	40.65	40.50	41.55	7,275,263	296,411,615	40.742	26.26	26.22	26.26	26.16	26.84	11,263,601	26.316	-0.85%
2013-05-13	0	41.00	40.95	41.00	40.90	41.90	7,762,375	319,485,613	41.158	26.48	26.45	26.48	26.42	27.06	12,017,750	26.584	-1.68%
2013-05-10	0	41.70	41.60	41.70	41.40	41.75	5,668,456	235,939,756	41.623	26.93	26.87	26.93	26.74	26.97	8,775,933	26.885	0.85%
2013-05-09	0	41.35	41.25	41.30	41.15	42.45	6,116,672	253,457,603	41.437	26.71	26.64	26.68	26.58	27.42	9,469,864	26.765	-1.55%
2013-05-08	0	42.00	41.95	42.00	41.90	42.45	7,673,040	322,712,440	42.058	27.13	27.10	27.13	27.06	27.42	11,879,441	27.166	1.08%
2013-05-07	0	41.55	41.45	41.50	40.95	42.10	12,236,953	507,797,479	41.497	26.84	26.77	26.81	26.45	27.19	18,945,315	26.803	0.24%
2013-05-06	0	41.45	41.45	41.50	40.85	41.65	12,313,892	508,225,787	41.273	26.77	26.77	26.81	26.39	26.90	19,064,432	26.658	2.60%
2013-05-03	0	40.40	40.35	40.45	40.15	41.00	11,753,231	477,392,931	40.618	26.09	26.06	26.13	25.93	26.48	18,196,414	26.236	0.25%
2013-05-02	0	40.30	40.25	40.35	40.10	42.10	15,522,734	632,169,125	40.725	26.03	26.00	26.06	25.90	27.19	24,032,379	26.305	-0.98%
2013-04-30	0	40.70	40.70	40.80	40.65	42.90	15,663,360	644,291,269	41.134	26.29	26.29	26.35	26.26	27.71	24,250,097	26.569	-3.78%
2013-04-29	0	42.30	42.15	42.30	41.80	42.75	6,193,252	261,146,580	42.166	27.32	27.23	27.32	27.00	27.61	9,588,425	27.236	-0.82%
2013-04-26	0	42.65	42.60	42.65	42.30	43.70	12,299,520	527,851,819	42.916	27.55	27.52	27.55	27.32	28.23	19,042,182	27.720	1.43%
2013-04-25	0	42.05	42.00	42.10	40.60	42.20	10,114,389	422,483,800	41.771	27.16	27.13	27.19	26.22	27.26	15,659,150	26.980	3.70%
2013-04-24	0	40.55	40.50	40.60	40.05	40.65	5,279,705	213,639,714	40.464	26.19	26.16	26.22	25.87	26.26	8,174,067	26.136	1.76%
2013-04-23	0	39.85	39.80	39.85	39.75	40.50	7,910,195	317,600,710	40.151	25.74	25.71	25.74	25.67	26.16	12,246,606	25.934	0.25%
2013-04-22	0	39.75	39.65	39.80	39.10	39.90	3,914,079	155,317,284	39.682	25.67	25.61	25.71	25.26	25.77	6,059,798	25.631	0.89%
2013-04-19	0	39.40	39.30	39.40	38.75	39.45	6,701,497	262,433,192	39.160	25.45	25.38	25.45	25.03	25.48	10,375,293	25.294	0.77%
2013-04-18	0	39.10	39.05	39.10	37.60	39.25	9,684,132	374,925,762	38.715	25.26	25.22	25.26	24.29	25.35	14,993,024	25.007	3.30%
2013-04-17	0	37.85	37.80	37.95	37.65	38.65	9,134,343	348,610,996	38.165	24.45	24.42	24.51	24.32	24.96	14,141,838	24.651	-0.26%
2013-04-16	0	37.95	37.95	38.20	37.30	38.40	10,794,584	408,180,862	37.813	24.51	24.51	24.67	24.09	24.80	16,712,232	24.424	-1.56%
2013-04-15	0	38.55	38.45	38.60	38.15	38.80	5,015,271	193,158,629	38.514	24.90	24.84	24.93	24.64	25.06	7,764,669	24.877	-1.41%
2013-04-12	0	39.10	39.00	39.10	38.90	39.90	7,214,062	282,994,792	39.228	25.26	25.19	25.26	25.13	25.77	11,168,849	25.338	-1.39%
2013-04-11	0	39.65	39.60	39.75	39.45	40.15	8,099,438	322,520,678	39.820	25.61	25.58	25.67	25.48	25.93	12,539,593	25.720	0.51%
2013-04-10	0	39.45	39.30	39.50	38.90	39.55	10,447,801	410,446,777	39.285	25.48	25.38	25.51	25.13	25.55	16,175,341	25.375	2.33%
2013-04-09	0	38.55	38.45	38.55	38.00	38.80	6,982,067	268,702,021	38.485	24.90	24.84	24.90	24.54	25.06	10,809,673	24.858	1.45%
2013-04-08	0	38.00	38.00	38.10	37.20	38.20	7,932,949	300,050,667	37.823	24.54	24.54	24.61	24.03	24.67	12,281,833	24.430	1.20%
2013-04-05	0	37.55	37.55	37.60	37.50	38.80	18,904,181	719,306,221	38.050	24.25	24.25	24.29	24.22	25.06	29,267,553	24.577	-4.94%
2013-04-03	0	39.50	39.40	39.50	39.15	40.30	11,579,669	458,017,901	39.554	25.51	25.45	25.51	25.29	26.03	17,927,705	25.548	-1.00%
2013-04-02	0	39.90	39.95	40.00	39.05	40.50	12,468,854	495,653,957	39.751	25.77	25.80	25.84	25.22	26.16	19,304,345	25.676	-0.87%
2013-03-28	0	40.25	40.10	40.25	39.80	40.50	8,677,608	348,603,279	40.173	26.00	25.90	26.00	25.71	26.16	13,434,718	25.948	-1.35%
2013-03-27	0	40.80	40.75	40.85	39.80	41.05	15,198,375	614,076,071	40.404	26.35	26.32	26.39	25.71	26.51	23,530,204	26.097	2.26%
2013-03-26	0	39.90	39.80	39.90	38.45	39.90	20,226,224	794,314,095	39.271	25.77	25.71	25.77	24.84	25.77	31,314,347	25.366	3.77%
2013-03-25	0	38.45	38.25	38.45	37.90	38.50	7,611,979	291,299,110	38.269	24.84	24.71	24.84	24.48	24.87	11,784,906	24.718	2.12%
2013-03-22	0	37.65	37.65	37.70	37.45	38.35	7,020,272	265,500,717	37.819	24.32	24.32	24.35	24.19	24.77	10,868,822	24.428	-1.57%
2013-03-21	0	38.25	38.20	38.25	37.85	38.70	14,459,403	551,072,675	38.112	24.71	24.67	24.71	24.45	25.00	22,386,124	24.617	1.19%
2013-03-20	0	37.80	37.75	37.80	37.00	37.95	28,516,990	1,071,659,119	37.580	24.42	24.38	24.42	23.90	24.51	44,150,154	24.273	5.00%
2013-03-19	0	36.00	35.95	36.00	34.65	36.35	23,331,175	830,683,448	35.604	23.25	23.22	23.25	22.38	23.48	36,121,448	22.997	5.42%
2013-03-18	0	34.15	34.15	34.20	33.95	35.10	14,728,255	505,432,516	34.317	22.06	22.06	22.09	21.93	22.67	22,802,362	22.166	-3.94%
2013-03-15	0	35.55	35.40	35.60	35.25	36.10	10,150,921	360,951,906	35.559	22.96	22.87	22.99	22.77	23.32	15,715,709	22.968	-0.70%
2013-03-14	0	35.80	35.75	35.90	35.20	36.10	7,800,103	278,258,366	35.674	23.12	23.09	23.19	22.74	23.32	12,076,161	23.042	0.00%
2013-03-13	0	35.80	35.65	35.70	35.20	36.70	7,647,349	274,054,185	35.836	23.12	23.03	23.06	22.74	23.70	11,839,666	23.147	-0.42%
2013-03-12	0	35.95	36.00	36.10	35.75	36.50	9,683,432	349,859,599	36.130	23.22	23.25	23.32	23.09	23.58	14,991,940	23.337	-0.14%
2013-03-11	0	36.00	35.95	36.00	35.60	36.25	5,536,068	199,198,414	35.982	23.25	23.22	23.25	22.99	23.41	8,570,970	23.241	0.00%
2013-03-08	0	36.00	35.90	36.05	35.75	36.50	11,989,698	432,155,928	36.044	23.25	23.19	23.29	23.09	23.58	18,562,514	23.281	0.28%
2013-03-07	0	35.90	35.90	35.95	35.70	36.45	11,358,102	408,110,524	35.931	23.19	23.19	23.22	23.06	23.54	17,584,673	23.208	-1.51%
2013-03-06	0	36.45	36.40	36.45	35.85	36.80	6,230,865	227,182,016	36.461	23.54	23.51	23.54	23.16	23.77	9,646,658	23.550	1.82%
2013-03-05	0	35.80	35.70	35.80	35.30	36.30	10,801,728	387,154,250	35.842	23.12	23.06	23.12	22.80	23.45	16,723,292	23.151	-1.51%
2013-03-04	0	36.35	36.25	36.30	35.80	36.75	12,392,992	449,016,349	36.231	23.48	23.41	23.45	23.12	23.74	19,186,896	23.402	-1.22%
2013-03-01	0	36.80	36.80	37.00	36.70	37.60	12,504,651	464,702,645	37.162	23.77	23.77	23.90	23.70	24.29	19,359,767	24.004	-0.41%
2013-02-28	0	36.95	36.75	36.80	36.05	37.20	15,302,076	563,143,823	36.802	23.87	23.74	23.77	23.29	24.03	23,690,755	23.771	1.79%
2013-02-27	0	36.30	36.20	36.25	35.80	36.70	13,249,987	481,430,226	36.334	23.45	23.38	23.41	23.12	23.70	20,513,700	23.469	2.11%
2013-02-26	0	35.55	35.50	35.55	35.10	35.95	9,211,936	328,825,121	35.696	22.96	22.93	22.96	22.67	23.22	14,261,968	23.056	0.00%
2013-02-25	0	35.55	35.50	35.65	35.45	36.05	7,802,250	278,707,723	35.721	22.96	22.93	23.03	22.90	23.29	12,079,485	23.073	0.28%
2013-02-22	0	35.45	35.40	35.45	34.90	35.70	7,436,182	262,468,631	35.296	22.90	22.87	22.90	22.54	23.06	11,512,736	22.798	0.42%
2013-02-21	0	35.30	35.30	35.35	34.90	35.90	11,676,853	412,703,984	35.344	22.80	22.80	22.83	22.54	23.19	18,078,165	22.829	-1.94%
2013-02-20	0	36.00	35.95	36.00	35.70	36.45	12,374,047	444,814,195	35.947	23.25	23.22	23.25	23.06	23.54	19,157,565	23.219	-0.69%
2013-02-19	0	36.25	36.15	36.25	35.60	37.30	23,313,341	846,405,288	36.306	23.41	23.35	23.41	22.99	24.09	36,093,837	23.450	-4.35%
2013-02-18	0	37.90	37.85	37.90	37.65	38.20	13,591,413	515,118,747	37.900	24.48	24.45	24.48	24.32	24.67	21,042,297	24.480	1.07%
2013-02-15	0	37.50	37.40	37.50	36.50	37.55	17,855,700	660,770,177	37.006	24.22	24.16	24.22	23.58	24.25	27,644,289	23.903	2.74%
2013-02-14	0	36.50	36.50	36.55	35.95	36.55	23,460,101	853,697,054	36.389	23.58	23.58	23.61	23.22	23.61	36,321,052	23.504	2.16%
2013-02-08	0	36.40	36.35	36.40	35.90	36.75	24,984,744	909,568,658	36.405	23.08	23.05	23.08	22.76	23.30	39,406,858	23.081	0.83%
2013-02-07	0	36.10	35.95	36.00	35.35	36.30	29,845,228	1,070,348,719	35.863	22.89	22.79	22.82	22.41	23.01	47,072,993	22.738	-0.55%
2013-02-06	0	36.30	36.30	36.45	35.90	37.80	42,941,654	1,558,154,642	36.285	23.01	23.01	23.11	22.76	23.97	67,729,158	23.006	-5.22%
2013-02-05	0	38.30	38.15	38.30	38.00	38.75	10,249,924	392,494,019	38.292	24.28	24.19	24.28	24.09	24.57	16,166,558	24.278	-1.92%
2013-02-04	0	39.05	39.00	39.15	38.65	39.85	8,754,961	344,121,639	39.306	24.76	24.73	24.82	24.50	25.27	13,808,647	24.921	0.00%
2013-02-01	0	39.05	39.00	39.10	38.50	39.95	12,523,347	490,545,837	39.171	24.76	24.73	24.79	24.41	25.33	19,752,284	24.835	-0.13%
2013-01-31	0	39.10	39.00	39.10	38.40	39.30	6,750,033	262,900,899	38.948	24.79	24.73	24.79	24.35	24.92	10,646,401	24.694	0.26%
2013-01-30	0	39.00	39.00	39.05	37.80	39.15	12,439,363	481,394,480	38.699	24.73	24.73	24.76	23.97	24.82	19,619,821	24.536	2.23%
2013-01-29	0	38.15	38.10	38.20	37.50	38.25	9,919,230	376,494,115	37.956	24.19	24.16	24.22	23.78	24.25	15,644,975	24.065	1.60%
2013-01-28	0	37.55	37.45	37.55	37.40	38.60	15,038,402	567,944,258	37.766	23.81	23.74	23.81	23.71	24.47	23,719,121	23.945	-2.59%
2013-01-25	0	38.55	38.45	38.55	38.25	39.35	7,222,065	278,850,621	38.611	24.44	24.38	24.44	24.25	24.95	11,390,907	24.480	-1.03%
2013-01-24	0	38.95	38.90	38.95	38.35	39.00	8,686,230	336,447,123	38.733	24.70	24.66	24.70	24.31	24.73	13,700,242	24.558	1.43%
2013-01-23	0	38.40	38.40	38.45	38.20	38.45	5,626,693	215,674,199	38.331	24.35	24.35	24.38	24.22	24.38	8,874,627	24.302	0.52%
2013-01-22	0	38.20	38.15	38.20	37.55	38.25	5,717,758	217,214,340	37.989	24.22	24.19	24.22	23.81	24.25	9,018,258	24.086	0.00%
2013-01-21	0	38.20	38.15	38.20	36.90	38.25	5,435,683	206,142,065	37.924	24.22	24.19	24.22	23.40	24.25	8,573,359	24.044	1.87%
2013-01-18	0	37.50	37.45	37.65	37.05	37.75	10,676,421	399,091,456	37.381	23.78	23.74	23.87	23.49	23.93	16,839,244	23.700	2.46%
2013-01-17	0	36.60	36.55	36.70	36.30	37.15	7,838,616	288,441,793	36.798	23.21	23.17	23.27	23.01	23.55	12,363,354	23.330	1.24%
2013-01-16	0	36.15	36.10	36.15	36.00	36.75	8,215,191	297,949,850	36.268	22.92	22.89	22.92	22.82	23.30	12,957,302	22.995	0.14%
2013-01-15	0	36.10	36.05	36.10	36.00	37.00	8,995,477	326,905,973	36.341	22.89	22.86	22.89	22.82	23.46	14,187,998	23.041	-1.37%
2013-01-14	0	36.60	36.45	36.50	35.10	36.75	10,719,520	389,713,003	36.355	23.21	23.11	23.14	22.25	23.30	16,907,222	23.050	-0.54%
2013-01-11	0	36.80	36.65	36.85	36.15	37.30	14,183,854	519,125,263	36.600	23.33	23.24	23.36	22.92	23.65	22,371,297	23.205	-1.47%
2013-01-10	0	37.35	37.25	37.30	37.15	37.80	9,816,242	367,308,260	37.418	23.68	23.62	23.65	23.55	23.97	15,482,538	23.724	-0.27%
2013-01-09	0	37.45	37.40	37.45	36.60	37.70	10,629,244	396,075,172	37.263	23.74	23.71	23.74	23.21	23.90	16,764,835	23.625	1.49%
2013-01-08	0	36.90	36.70	36.90	36.30	37.15	15,798,188	582,084,861	36.845	23.40	23.27	23.40	23.01	23.55	24,917,484	23.360	0.14%
2013-01-07	0	36.85	36.80	36.85	36.70	37.10	7,005,747	258,541,505	36.904	23.36	23.33	23.36	23.27	23.52	11,049,722	23.398	0.55%
2013-01-04	0	36.65	36.60	36.65	35.95	36.95	6,641,587	243,196,864	36.617	23.24	23.21	23.24	22.79	23.43	10,475,356	23.216	0.55%
2013-01-03	0	36.45	36.35	36.45	35.60	36.60	8,538,925	309,284,292	36.221	23.11	23.05	23.11	22.57	23.21	13,467,907	22.965	1.96%
2013-01-02	0	35.75	35.70	35.75	33.95	35.85	15,222,420	533,592,702	35.053	22.67	22.63	22.67	21.52	22.73	24,009,361	22.224	5.30%
2012-12-31	0	33.95	33.90	34.00	33.65	34.20	2,478,982	83,898,514	33.844	21.52	21.49	21.56	21.33	21.68	3,909,942	21.458	-0.73%
2012-12-28	0	34.20	34.15	34.20	34.10	34.35	4,319,128	147,761,140	34.211	21.68	21.65	21.68	21.62	21.78	6,812,288	21.690	0.88%
2012-12-27	0	33.90	33.80	33.85	33.80	34.20	3,240,110	109,977,787	33.943	21.49	21.43	21.46	21.43	21.68	5,110,421	21.520	-0.29%
2012-12-24	0	34.00	33.95	34.15	33.90	34.30	3,694,593	125,771,794	34.042	21.56	21.52	21.65	21.49	21.75	5,827,248	21.583	-0.15%
2012-12-21	0	34.05	34.00	34.05	33.70	34.95	7,271,958	247,869,840	34.086	21.59	21.56	21.59	21.37	22.16	11,469,600	21.611	-0.58%
2012-12-20	0	34.25	34.20	34.35	34.10	34.90	12,161,742	418,124,233	34.380	21.72	21.68	21.78	21.62	22.13	19,181,947	21.798	0.44%
2012-12-19	0	34.10	34.00	34.20	33.95	34.50	7,136,624	244,041,793	34.196	21.62	21.56	21.68	21.52	21.87	11,256,146	21.681	0.44%
2012-12-18	0	33.95	33.85	33.90	33.80	34.65	8,135,697	278,063,796	34.178	21.52	21.46	21.49	21.43	21.97	12,831,921	21.670	0.15%
2012-12-17	0	33.90	33.90	34.00	33.35	34.50	10,412,739	353,018,986	33.903	21.49	21.49	21.56	21.14	21.87	16,423,355	21.495	-1.74%
2012-12-14	0	34.50	34.55	34.60	33.85	34.65	11,064,951	380,283,708	34.368	21.87	21.91	21.94	21.46	21.97	17,452,048	21.790	-0.14%
2012-12-13	0	34.55	34.60	34.65	33.55	34.65	15,747,545	536,956,528	34.098	21.91	21.94	21.97	21.27	21.97	24,837,608	21.619	3.13%
2012-12-12	0	33.50	33.45	33.50	32.85	33.70	15,700,773	523,695,188	33.355	21.24	21.21	21.24	20.83	21.37	24,763,837	21.148	2.92%
2012-12-11	0	32.55	32.55	32.60	32.15	32.75	8,019,702	260,457,879	32.477	20.64	20.64	20.67	20.38	20.76	12,648,969	20.591	-0.61%
2012-12-10	0	32.75	32.70	32.80	32.05	32.85	8,356,149	272,184,807	32.573	20.76	20.73	20.80	20.32	20.83	13,179,626	20.652	2.50%
2012-12-07	0	31.95	31.90	32.00	31.70	32.50	16,467,913	530,141,541	32.192	20.26	20.23	20.29	20.10	20.61	25,973,799	20.411	-1.39%
2012-12-06	0	32.40	32.30	32.35	32.30	33.15	10,959,162	358,162,418	32.682	20.54	20.48	20.51	20.48	21.02	17,285,194	20.721	0.31%
2012-12-05	0	32.30	32.20	32.25	30.35	32.45	21,474,028	682,470,138	31.781	20.48	20.42	20.45	19.24	20.57	33,869,628	20.150	3.03%
2012-12-04	0	31.35	31.35	31.40	31.00	33.00	24,901,010	786,512,264	31.586	19.88	19.88	19.91	19.65	20.92	39,274,790	20.026	-4.42%
2012-12-03	0	32.80	32.85	32.90	32.40	33.65	12,487,290	411,563,244	32.959	20.80	20.83	20.86	20.54	21.33	19,695,414	20.896	-0.76%
2012-11-30	0	33.05	33.05	33.30	32.50	33.70	9,925,445	329,442,187	33.192	20.95	20.95	21.11	20.61	21.37	15,654,777	21.044	-1.49%
2012-11-29	0	33.55	33.45	33.50	33.30	33.95	9,940,716	333,624,209	33.561	21.27	21.21	21.24	21.11	21.52	15,678,863	21.279	0.45%
2012-11-28	0	33.40	33.55	33.60	32.55	33.70	8,428,196	280,108,684	33.235	21.18	21.27	21.30	20.64	21.37	13,293,261	21.071	0.60%
2012-11-27	0	33.20	33.15	33.20	32.80	33.90	12,388,763	412,271,388	33.278	21.05	21.02	21.05	20.80	21.49	19,540,013	21.099	1.84%
2012-11-26	0	32.60	32.50	32.65	32.25	33.00	8,027,402	261,850,851	32.620	20.67	20.61	20.70	20.45	20.92	12,661,114	20.682	-1.06%
2012-11-23	0	32.95	32.95	33.00	32.20	33.00	7,514,774	245,942,924	32.728	20.89	20.89	20.92	20.42	20.92	11,852,578	20.750	2.17%
2012-11-22	0	32.25	32.20	32.25	31.45	32.50	8,045,128	258,871,301	32.177	20.45	20.42	20.45	19.94	20.61	12,689,072	20.401	1.90%
2012-11-21	0	31.65	31.65	31.70	30.70	31.75	5,831,233	181,722,951	31.164	20.07	20.07	20.10	19.46	20.13	9,197,235	19.758	2.76%
2012-11-20	0	30.80	30.70	30.90	30.70	31.25	7,507,896	232,152,520	30.921	19.53	19.46	19.59	19.46	19.81	11,841,730	19.605	0.16%
2012-11-19	0	30.75	30.70	30.80	30.55	31.50	4,934,801	151,965,894	30.795	19.50	19.46	19.53	19.37	19.97	7,783,350	19.524	-0.65%
2012-11-16	0	30.95	30.90	30.95	30.45	31.10	8,858,628	273,962,134	30.926	19.62	19.59	19.62	19.31	19.72	13,972,154	19.608	0.81%
2012-11-15	0	30.70	30.75	30.85	30.15	31.05	11,317,833	348,022,739	30.750	19.46	19.50	19.56	19.12	19.69	17,850,903	19.496	0.00%
2012-11-14	0	30.70	30.75	30.80	29.90	30.80	10,920,036	333,175,229	30.510	19.46	19.50	19.53	18.96	19.53	17,223,483	19.344	3.19%
2012-11-13	0	29.75	29.75	29.85	29.35	30.20	7,046,857	209,348,413	29.708	18.86	18.86	18.93	18.61	19.15	11,114,562	18.836	-0.50%
2012-11-12	0	29.90	29.85	30.00	29.70	30.30	13,487,674	402,900,659	29.872	18.96	18.93	19.02	18.83	19.21	21,273,256	18.939	-0.66%
2012-11-09	0	30.10	30.05	30.10	30.00	30.40	13,769,935	415,835,631	30.199	19.08	19.05	19.08	19.02	19.27	21,718,449	19.147	-1.31%
2012-11-08	0	30.50	30.50	30.65	30.40	30.95	10,972,504	336,387,907	30.657	19.34	19.34	19.43	19.27	19.62	17,306,237	19.437	-2.87%
2012-11-07	0	31.40	31.40	31.50	31.00	31.70	9,027,898	282,742,930	31.319	19.91	19.91	19.97	19.65	20.10	14,239,133	19.857	0.64%
2012-11-06	0	31.20	31.15	31.20	30.85	31.80	9,131,907	285,496,734	31.264	19.78	19.75	19.78	19.56	20.16	14,403,180	19.822	-1.27%
2012-11-05	0	31.60	31.55	31.70	31.00	32.00	9,877,759	311,509,178	31.536	20.04	20.00	20.10	19.65	20.29	15,579,565	19.995	-0.94%
2012-11-02	0	31.90	31.80	31.90	30.40	32.00	29,992,214	940,822,473	31.369	20.23	20.16	20.23	19.27	20.29	47,304,824	19.889	6.33%
2012-11-01	0	30.00	29.95	30.00	28.80	30.20	11,812,163	353,086,532	29.892	19.02	18.99	19.02	18.26	19.15	18,630,578	18.952	2.92%
2012-10-31	0	29.15	29.05	29.15	28.80	29.75	10,624,250	309,952,451	29.174	18.48	18.42	18.48	18.26	18.86	16,756,958	18.497	-1.02%
2012-10-30	0	29.45	29.40	29.45	29.40	30.30	8,660,881	256,740,746	29.644	18.67	18.64	18.67	18.64	19.21	13,660,260	18.795	-2.32%
2012-10-29	0	30.15	30.05	30.20	29.60	30.40	13,051,645	392,648,269	30.084	19.12	19.05	19.15	18.77	19.27	20,585,535	19.074	0.50%
2012-10-26	0	30.00	29.95	30.00	29.80	30.20	20,677,433	620,954,965	30.031	19.02	18.99	19.02	18.89	19.15	32,613,209	19.040	1.18%
2012-10-25	0	29.65	29.60	29.70	28.65	29.80	14,015,805	413,439,913	29.498	18.80	18.77	18.83	18.16	18.89	22,106,244	18.702	3.49%
2012-10-24	0	28.65	28.60	28.75	28.25	29.00	5,628,701	161,424,698	28.679	18.16	18.13	18.23	17.91	18.39	8,877,795	18.183	-0.35%
2012-10-22	0	28.75	28.70	28.85	28.50	29.20	6,213,954	178,704,004	28.759	18.23	18.20	18.29	18.07	18.51	9,800,877	18.233	-0.17%
2012-10-19	0	28.80	28.65	28.80	28.55	28.85	4,894,747	140,532,266	28.711	18.26	18.16	18.26	18.10	18.29	7,720,175	18.203	0.35%
2012-10-18	0	28.70	28.60	28.70	28.60	29.10	15,970,306	461,815,586	28.917	18.20	18.13	18.20	18.13	18.45	25,188,955	18.334	0.17%
2012-10-17	0	28.65	28.60	28.65	28.15	28.95	11,463,815	328,035,710	28.615	18.16	18.13	18.16	17.85	18.35	18,081,151	18.142	2.32%
2012-10-16	0	28.00	28.00	28.05	27.80	28.25	7,888,451	221,089,131	28.027	17.75	17.75	17.78	17.63	17.91	12,441,955	17.770	1.45%
2012-10-15	0	27.60	27.55	27.60	27.20	28.00	6,180,427	169,760,592	27.467	17.50	17.47	17.50	17.25	17.75	9,747,997	17.415	-0.18%
2012-10-12	0	27.65	27.60	27.65	26.75	28.00	13,518,548	372,808,617	27.578	17.53	17.50	17.53	16.96	17.75	21,321,952	17.485	4.93%
2012-10-11	0	26.35	26.35	26.40	26.35	26.85	6,539,300	173,509,021	26.533	16.71	16.71	16.74	16.71	17.02	10,314,025	16.823	-1.86%
2012-10-10	0	26.85	26.90	26.95	26.70	26.95	7,899,131	211,798,873	26.813	17.02	17.06	17.09	16.93	17.09	12,458,800	17.000	-1.10%
2012-10-09	0	27.15	27.10	27.15	27.05	27.95	3,735,657	102,503,671	27.439	17.21	17.18	17.21	17.15	17.72	5,892,016	17.397	-1.09%
2012-10-08	0	27.45	27.35	27.40	27.30	27.95	6,466,500	178,912,004	27.668	17.40	17.34	17.37	17.31	17.72	10,199,202	17.542	-1.61%
2012-10-05	0	27.90	27.85	27.90	26.70	28.05	17,721,275	485,226,553	27.381	17.69	17.66	17.69	16.93	17.78	27,950,648	17.360	1.82%
2012-10-04	0	27.40	27.35	27.40	27.15	28.65	17,305,101	482,707,790	27.894	17.37	17.34	17.37	17.21	18.16	27,294,243	17.685	-3.52%
2012-10-03	0	28.40	28.35	28.40	28.20	29.60	13,669,482	392,540,936	28.717	18.01	17.97	18.01	17.88	18.77	21,560,010	18.207	-1.90%
2012-09-28	0	28.95	28.90	29.00	28.70	29.15	9,542,058	276,273,592	28.953	18.35	18.32	18.39	18.20	18.48	15,050,085	18.357	0.35%
2012-09-27	0	28.85	28.70	28.90	28.25	28.95	8,102,996	232,123,658	28.647	18.29	18.20	18.32	17.91	18.35	12,780,344	18.163	1.41%
2012-09-26	0	28.45	28.40	28.45	27.75	28.65	6,295,585	178,748,849	28.393	18.04	18.01	18.04	17.59	18.16	9,929,629	18.002	-0.52%
2012-09-25	0	28.60	28.60	28.65	28.15	28.70	6,266,961	178,819,419	28.534	18.13	18.13	18.16	17.85	18.20	9,884,482	18.091	1.24%
2012-09-24	0	28.25	28.25	28.30	27.80	28.75	4,720,887	133,860,152	28.355	17.91	17.91	17.94	17.63	18.23	7,445,957	17.978	-0.53%
2012-09-21	0	28.40	28.25	28.40	28.10	28.90	12,270,466	347,441,839	28.315	18.01	17.91	18.01	17.82	18.32	19,353,431	17.952	-0.87%
2012-09-20	0	28.65	28.60	28.80	28.40	28.95	16,630,862	478,460,003	28.769	18.16	18.13	18.26	18.01	18.35	26,230,808	18.240	-1.21%
2012-09-19	0	29.00	28.90	29.15	28.85	29.50	24,886,835	729,049,571	29.295	18.39	18.32	18.48	18.29	18.70	39,252,433	18.573	-2.19%
2012-09-18	0	29.65	29.60	29.70	29.20	29.90	18,906,014	561,114,557	29.679	18.80	18.77	18.83	18.51	18.96	29,819,262	18.817	1.54%
2012-09-17	0	29.20	29.15	29.20	28.35	29.35	14,797,201	429,730,033	29.041	18.51	18.48	18.51	17.97	18.61	23,338,690	18.413	2.46%
2012-09-14	0	28.50	28.50	28.60	28.20	28.90	19,285,759	551,957,265	28.620	18.07	18.07	18.13	17.88	18.32	30,418,209	18.146	1.42%
2012-09-13	0	28.10	28.10	28.20	28.00	28.90	17,019,431	486,326,656	28.575	17.82	17.82	17.88	17.75	18.32	26,843,673	18.117	-2.94%
2012-09-12	0	28.95	28.95	29.05	28.70	29.80	13,270,272	386,847,033	29.151	18.35	18.35	18.42	18.20	18.89	20,930,362	18.483	-1.70%
2012-09-11	0	29.45	29.45	29.50	28.55	29.50	17,103,435	496,330,434	29.019	18.67	18.67	18.70	18.10	18.70	26,976,168	18.399	2.43%
2012-09-10	0	28.75	28.65	28.75	28.00	28.80	17,650,085	504,035,549	28.557	18.23	18.16	18.23	17.75	18.26	27,838,364	18.106	3.60%
2012-09-07	0	27.75	27.65	27.80	26.50	27.95	15,714,854	432,597,483	27.528	17.59	17.53	17.63	16.80	17.72	24,786,046	17.453	5.92%
2012-09-06	0	26.20	26.15	26.20	26.05	27.30	12,146,063	320,940,140	26.423	16.61	16.58	16.61	16.52	17.31	19,157,218	16.753	-3.14%
2012-09-05	0	27.05	27.05	27.20	27.00	28.00	10,301,106	281,831,601	27.359	17.15	17.15	17.25	17.12	17.75	16,247,284	17.346	-4.59%
2012-09-04	0	28.35	28.30	28.35	27.65	28.45	6,841,957	193,307,454	28.253	17.97	17.94	17.97	17.53	18.04	10,791,387	17.913	1.43%
2012-09-03	0	27.95	27.90	28.00	26.85	28.05	5,792,054	160,546,964	27.718	17.72	17.69	17.75	17.02	17.78	9,135,441	17.574	2.01%
2012-08-31	0	27.40	27.25	27.45	27.05	27.50	7,777,426	211,647,577	27.213	17.37	17.28	17.40	17.15	17.44	12,266,843	17.254	-0.36%
2012-08-30	0	27.50	27.60	27.65	27.45	28.00	5,883,014	162,792,767	27.672	17.44	17.50	17.53	17.40	17.75	9,278,906	17.544	-1.96%
2012-08-29	0	28.05	28.05	28.10	27.30	28.10	9,155,657	255,169,843	27.870	17.78	17.78	17.82	17.31	17.82	14,440,639	17.670	1.26%
2012-08-28	0	27.70	27.65	27.75	26.65	27.85	7,460,298	205,819,619	27.589	17.56	17.53	17.59	16.90	17.66	11,766,657	17.492	2.21%
2012-08-27	0	27.10	27.05	27.10	27.00	28.15	8,578,606	234,129,884	27.292	17.18	17.15	17.18	17.12	17.85	13,530,493	17.304	-1.81%
2012-08-24	0	27.60	27.60	27.65	27.35	28.45	11,564,239	321,452,400	27.797	17.50	17.50	17.53	17.34	18.04	18,239,544	17.624	-3.33%
2012-08-23	0	28.55	28.60	28.65	27.65	28.70	8,622,631	244,000,401	28.298	18.10	18.13	18.16	17.53	18.20	13,599,931	17.941	2.33%
2012-08-22	0	27.90	27.80	27.95	27.45	28.00	7,491,563	207,741,752	27.730	17.69	17.63	17.72	17.40	17.75	11,815,969	17.581	-0.71%
2012-08-21	0	28.10	28.10	28.15	27.35	28.45	19,896,049	560,990,157	28.196	17.82	17.82	17.85	17.34	18.04	31,380,781	17.877	2.18%
2012-08-20	0	27.50	27.50	27.60	26.95	27.60	12,445,136	338,598,949	27.207	17.44	17.44	17.50	17.09	17.50	19,628,927	17.250	2.61%
2012-08-17	0	26.80	26.75	26.85	25.70	26.85	16,269,005	430,079,737	26.436	16.99	16.96	17.02	16.29	17.02	25,660,074	16.761	4.28%
2012-08-16	0	25.70	25.70	25.80	25.10	25.80	18,736,782	475,949,419	25.402	16.29	16.29	16.36	15.91	16.36	29,552,343	16.105	2.80%
2012-08-15	0	25.00	25.00	25.10	23.70	25.50	27,923,427	694,062,920	24.856	15.85	15.85	15.91	15.03	16.17	44,041,857	15.759	2.88%
2012-08-14	0	24.30	24.30	24.35	23.85	24.55	11,521,439	278,118,660	24.139	15.41	15.41	15.44	15.12	15.57	18,172,038	15.305	1.25%
2012-08-13	0	24.00	23.95	24.00	23.75	24.35	6,019,538	144,837,347	24.061	15.22	15.18	15.22	15.06	15.44	9,494,237	15.255	-2.44%
2012-08-10	0	24.60	24.65	24.70	24.40	25.40	7,389,686	182,698,298	24.723	15.60	15.63	15.66	15.47	16.10	11,655,285	15.675	-3.34%
2012-08-09	0	25.45	25.40	25.50	25.00	25.50	12,031,191	303,361,661	25.215	16.14	16.10	16.17	15.85	16.17	18,976,038	15.987	1.80%
2012-08-08	0	25.00	25.00	25.05	24.15	25.25	12,989,601	322,945,153	24.862	15.85	15.85	15.88	15.31	16.01	20,487,677	15.763	1.42%
2012-08-07	0	24.65	24.55	24.70	23.80	24.70	14,250,282	349,802,595	24.547	15.63	15.57	15.66	15.09	15.66	22,476,070	15.563	4.45%
2012-08-06	0	23.60	23.60	23.65	23.60	24.70	12,917,835	312,241,531	24.171	14.96	14.96	14.99	14.96	15.66	20,374,485	15.325	0.00%
2012-08-03	0	23.60	23.45	23.55	22.60	23.65	6,666,567	154,987,852	23.249	14.96	14.87	14.93	14.33	14.99	10,514,755	14.740	4.19%
2012-08-02	0	22.65	22.65	22.70	22.60	24.20	9,285,293	214,452,277	23.096	14.36	14.36	14.39	14.33	15.34	14,645,106	14.643	-3.41%
2012-08-01	0	23.45	23.40	23.45	22.25	23.50	15,008,691	347,080,118	23.125	14.87	14.84	14.87	14.11	14.90	23,672,260	14.662	2.18%
2012-07-31	0	22.95	22.90	22.95	22.85	23.45	9,451,937	217,962,396	23.060	14.55	14.52	14.55	14.49	14.87	14,907,943	14.621	-0.86%
2012-07-30	0	23.15	23.05	23.15	22.60	23.30	22,494,425	511,349,496	22.732	14.68	14.61	14.68	14.33	14.77	35,479,036	14.413	5.71%
2012-07-27	0	21.90	21.90	22.00	21.45	22.05	31,497,960	689,975,101	21.905	13.89	13.89	13.95	13.60	13.98	49,679,743	13.888	3.55%
2012-07-26	0	21.15	21.10	21.15	20.65	21.80	40,033,049	844,726,339	21.101	13.41	13.38	13.41	13.09	13.82	63,141,599	13.378	-4.94%
2012-07-25	0	22.25	22.20	22.25	21.80	22.70	15,698,725	347,742,460	22.151	14.11	14.08	14.11	13.82	14.39	24,760,607	14.044	-2.84%
2012-07-24	0	22.90	22.85	22.95	22.05	23.10	9,014,689	206,178,773	22.871	14.52	14.49	14.55	13.98	14.65	14,218,299	14.501	1.78%
2012-07-23	0	22.50	22.45	22.50	22.45	23.05	11,275,057	255,506,416	22.661	14.27	14.23	14.27	14.23	14.61	17,783,435	14.368	-4.05%
2012-07-20	0	23.45	23.40	23.45	23.10	23.85	8,718,222	204,697,468	23.479	14.87	14.84	14.87	14.65	15.12	13,750,701	14.886	-0.42%
2012-07-19	0	23.55	23.50	23.55	23.15	23.90	12,131,750	286,293,539	23.599	14.93	14.90	14.93	14.68	15.15	19,134,643	14.962	1.07%
2012-07-18	0	23.30	23.25	23.30	23.05	23.65	9,770,029	228,076,769	23.345	14.77	14.74	14.77	14.61	14.99	15,409,650	14.801	0.22%
2012-07-17	0	23.25	23.25	23.35	23.20	23.70	18,773,164	439,687,134	23.421	14.74	14.74	14.80	14.71	15.03	29,609,726	14.849	-0.21%
2012-07-16	0	23.30	23.30	23.35	22.70	23.45	11,917,294	275,136,943	23.087	14.77	14.77	14.80	14.39	14.87	18,796,395	14.638	2.42%
2012-07-13	0	22.75	22.70	22.75	22.30	22.80	9,894,620	222,715,974	22.509	14.42	14.39	14.42	14.14	14.46	15,606,159	14.271	0.44%
2012-07-12	0	22.65	22.60	22.65	22.20	22.90	6,936,231	156,057,457	22.499	14.36	14.33	14.36	14.08	14.52	10,940,079	14.265	-1.95%
2012-07-11	0	23.10	23.05	23.10	21.80	23.20	11,170,900	252,950,855	22.644	14.65	14.61	14.65	13.82	14.71	17,619,155	14.357	2.90%
2012-07-10	0	22.45	22.40	22.45	21.85	22.70	18,553,645	413,296,952	22.276	14.23	14.20	14.23	13.85	14.39	29,263,492	14.123	0.45%
2012-07-09	0	22.35	22.35	22.40	22.35	23.45	20,694,723	472,727,260	22.843	14.17	14.17	14.20	14.17	14.87	32,640,479	14.483	-4.89%
2012-07-06	0	23.50	23.45	23.50	23.35	24.00	13,355,021	315,478,588	23.622	14.90	14.87	14.90	14.80	15.22	21,064,031	14.977	-1.05%
2012-07-05	0	23.75	23.70	23.75	23.60	24.50	10,312,271	246,104,242	23.865	15.06	15.03	15.06	14.96	15.53	16,264,894	15.131	-2.26%
2012-07-04	0	24.30	24.25	24.30	24.00	24.70	34,315,602	848,299,473	24.721	15.41	15.37	15.41	15.22	15.66	54,123,831	15.673	-1.02%
2012-07-03	0	24.55	24.50	24.55	23.75	24.90	27,577,795	669,872,237	24.290	15.57	15.53	15.57	15.06	15.79	43,496,714	15.401	0.20%
2012-06-29	0	24.50	24.45	24.55	23.50	25.05	21,502,739	522,447,557	24.297	15.53	15.50	15.57	14.90	15.88	33,914,912	15.405	5.60%
2012-06-28	0	23.20	23.20	23.25	23.10	23.70	19,624,118	459,487,168	23.414	14.71	14.71	14.74	14.65	15.03	30,951,882	14.845	0.43%
2012-06-27	0	23.10	23.10	23.20	22.80	23.60	25,737,354	598,193,840	23.242	14.65	14.65	14.71	14.46	14.96	40,593,903	14.736	1.76%
2012-06-26	0	22.70	22.70	22.75	22.55	23.50	43,954,094	1,002,439,275	22.807	14.39	14.39	14.42	14.30	14.90	69,326,016	14.460	-5.81%
2012-06-25	0	24.10	24.10	24.15	23.90	24.70	13,386,614	323,888,933	24.195	15.28	15.28	15.31	15.15	15.66	21,113,861	15.340	-2.23%
2012-06-22	0	24.65	24.55	24.65	24.50	25.35	23,042,517	575,478,755	24.975	15.63	15.57	15.63	15.53	16.07	36,343,506	15.834	-4.46%
2012-06-21	0	25.80	25.75	25.85	25.60	26.45	12,014,791	310,775,456	25.866	16.36	16.33	16.39	16.23	16.77	18,950,171	16.400	-1.90%
2012-06-20	0	26.30	26.30	26.35	25.65	26.50	16,157,150	422,208,984	26.131	16.67	16.67	16.71	16.26	16.80	25,483,652	16.568	3.34%
2012-06-19	0	25.45	25.35	25.60	24.75	25.70	8,587,364	217,401,281	25.316	16.14	16.07	16.23	15.69	16.29	13,544,307	16.051	2.21%
2012-06-18	0	24.90	24.90	24.95	24.80	25.65	7,841,923	196,652,022	25.077	15.79	15.79	15.82	15.72	16.26	12,368,570	15.899	-0.20%
2012-06-15	0	24.95	24.95	25.05	24.25	25.50	67,493,732	1,649,369,116	24.437	15.82	15.82	15.88	15.37	16.17	106,453,600	15.494	-1.96%
2012-06-14	0	25.45	25.50	25.55	25.45	26.45	6,831,316	176,454,946	25.830	16.14	16.17	16.20	16.14	16.77	10,774,603	16.377	-4.32%
2012-06-13	0	26.60	26.55	26.60	25.70	26.65	5,476,979	143,690,505	26.235	16.86	16.83	16.86	16.29	16.90	8,638,493	16.634	2.50%
2012-06-12	0	25.95	25.85	25.95	25.45	26.20	4,949,421	128,195,585	25.901	16.45	16.39	16.45	16.14	16.61	7,806,409	16.422	0.00%
2012-06-11	0	25.95	25.90	26.00	25.75	26.15	11,225,612	289,790,027	25.815	16.45	16.42	16.48	16.33	16.58	17,705,449	16.367	3.18%
2012-06-08	0	25.15	25.10	25.15	25.05	26.30	13,437,092	343,446,833	25.560	15.95	15.91	15.95	15.88	16.67	21,193,476	16.205	-3.27%
2012-06-07	0	26.00	25.95	26.15	25.75	27.00	10,593,158	278,805,679	26.319	16.48	16.45	16.58	16.33	17.12	16,707,919	16.687	-1.14%
2012-06-06	0	26.30	26.20	26.35	25.90	26.50	14,888,133	390,564,812	26.233	16.67	16.61	16.71	16.42	16.80	23,482,112	16.632	3.67%
2012-06-05	0	25.95	25.85	26.00	25.40	26.35	13,400,013	345,744,829	25.802	16.09	16.02	16.12	15.74	16.33	21,618,175	15.993	3.59%
2012-06-04	0	25.05	25.00	25.05	24.60	25.60	34,651,311	876,430,378	25.293	15.53	15.50	15.53	15.25	15.87	55,902,789	15.678	-4.75%
2012-06-01	0	26.30	26.30	26.35	25.60	26.85	86,179,425	2,270,513,161	26.346	16.30	16.30	16.33	15.87	16.64	139,032,841	16.331	-0.75%
2012-05-31	0	26.50	26.40	26.50	26.20	27.00	21,476,289	570,481,833	26.563	16.43	16.36	16.43	16.24	16.74	34,647,591	16.465	-2.75%
2012-05-30	0	27.25	27.15	27.25	26.90	27.70	12,693,856	347,459,903	27.372	16.89	16.83	16.89	16.67	17.17	20,478,935	16.967	0.18%
2012-05-29	0	27.20	27.20	27.25	26.15	27.25	16,173,825	432,678,861	26.752	16.86	16.86	16.89	16.21	16.89	26,093,152	16.582	3.82%
2012-05-28	0	26.20	26.15	26.20	25.75	26.55	14,223,231	373,282,581	26.245	16.24	16.21	16.24	15.96	16.46	22,946,268	16.268	0.96%
2012-05-25	0	25.95	25.90	25.95	25.45	26.15	20,408,461	527,128,974	25.829	16.09	16.05	16.09	15.78	16.21	32,924,869	16.010	1.37%
2012-05-24	0	25.60	25.55	25.60	25.35	25.85	16,848,023	431,226,153	25.595	15.87	15.84	15.87	15.71	16.02	27,180,832	15.865	0.79%
2012-05-23	0	25.40	25.50	25.55	25.10	26.50	23,519,632	601,069,255	25.556	15.74	15.81	15.84	15.56	16.43	37,944,106	15.841	-3.97%
2012-05-22	0	26.45	26.40	26.55	26.35	28.05	24,315,535	654,438,163	26.914	16.40	16.36	16.46	16.33	17.39	39,228,132	16.683	-3.82%
2012-05-21	0	27.50	27.40	27.45	26.35	27.60	12,939,656	351,595,080	27.172	17.05	16.98	17.01	16.33	17.11	20,875,483	16.842	3.38%
2012-05-18	0	26.60	26.60	26.65	25.95	26.95	11,689,660	308,813,567	26.418	16.49	16.49	16.52	16.09	16.70	18,858,871	16.375	-1.48%
2012-05-17	0	27.00	26.90	27.05	26.30	27.35	12,302,797	332,728,010	27.045	16.74	16.67	16.77	16.30	16.95	19,848,042	16.764	3.25%
2012-05-16	0	26.15	26.15	26.20	25.85	26.75	25,562,212	670,771,576	26.241	16.21	16.21	16.24	16.02	16.58	41,239,390	16.265	-4.91%
2012-05-15	0	27.50	27.40	27.45	26.25	27.70	30,461,415	820,246,247	26.927	17.05	16.98	17.01	16.27	17.17	49,143,250	16.691	-0.90%
2012-05-14	0	27.75	27.70	27.75	27.65	29.10	13,632,066	385,657,951	28.290	17.20	17.17	17.20	17.14	18.04	21,992,545	17.536	-3.98%
2012-05-11	0	28.90	28.80	28.85	28.65	29.35	19,446,126	562,880,270	28.946	17.91	17.85	17.88	17.76	18.19	31,372,339	17.942	1.58%
2012-05-10	0	28.45	28.30	28.50	28.30	29.30	10,511,862	301,552,250	28.687	17.63	17.54	17.67	17.54	18.16	16,958,735	17.782	-0.87%
2012-05-09	0	28.70	28.70	28.85	28.10	29.50	19,417,348	555,078,529	28.587	17.79	17.79	17.88	17.42	18.29	31,325,912	17.719	-2.55%
2012-05-08	0	29.45	29.45	29.50	29.20	29.70	17,077,396	502,678,235	29.435	18.25	18.25	18.29	18.10	18.41	27,550,879	18.245	1.38%
2012-05-07	0	29.05	29.00	29.05	28.60	30.00	35,311,216	1,029,170,473	29.146	18.01	17.98	18.01	17.73	18.60	56,967,410	18.066	-5.68%
2012-05-04	0	30.80	30.70	30.80	30.10	30.95	13,634,733	416,144,428	30.521	19.09	19.03	19.09	18.66	19.18	21,996,847	18.918	0.98%
2012-05-03	0	30.50	30.35	30.50	29.95	30.65	20,113,205	609,180,500	30.288	18.91	18.81	18.91	18.56	19.00	32,448,534	18.774	-0.65%
2012-05-02	0	30.70	30.50	30.60	30.50	31.15	17,528,335	539,648,108	30.787	19.03	18.91	18.97	18.91	19.31	28,278,376	19.083	0.66%
2012-04-30	0	30.50	30.55	30.60	29.90	30.75	21,924,043	663,934,168	30.283	18.91	18.94	18.97	18.53	19.06	35,369,950	18.771	2.01%
2012-04-27	0	29.90	29.90	29.95	29.85	30.70	34,092,930	1,032,950,496	30.298	18.53	18.53	18.56	18.50	19.03	55,001,956	18.780	-3.70%
2012-04-26	0	31.05	31.00	31.05	30.65	31.75	21,370,154	665,196,617	31.127	19.25	19.22	19.25	19.00	19.68	34,476,364	19.294	-2.36%
2012-04-25	0	31.80	31.70	31.85	31.00	31.85	14,368,712	453,882,866	31.588	19.71	19.65	19.74	19.22	19.74	23,180,972	19.580	2.91%
2012-04-24	0	30.90	30.80	30.85	30.65	31.30	20,148,370	623,958,618	30.968	19.15	19.09	19.12	19.00	19.40	32,505,266	19.196	-1.90%
2012-04-23	0	31.50	31.45	31.50	31.30	32.30	10,409,413	329,847,022	31.687	19.53	19.49	19.53	19.40	20.02	16,793,455	19.641	-2.33%
2012-04-20	0	32.25	32.20	32.35	31.95	32.60	14,025,206	452,880,877	32.290	19.99	19.96	20.05	19.80	20.21	22,626,796	20.015	-1.38%
2012-04-19	0	32.70	32.65	32.70	32.30	33.05	17,946,516	586,950,544	32.706	20.27	20.24	20.27	20.02	20.49	28,953,026	20.273	0.77%
2012-04-18	0	32.45	32.45	32.50	31.20	32.50	25,505,431	814,679,228	31.941	20.11	20.11	20.15	19.34	20.15	41,147,786	19.799	5.53%
2012-04-17	0	30.75	30.75	31.00	30.75	31.20	14,948,151	462,693,321	30.953	19.06	19.06	19.22	19.06	19.34	24,115,778	19.186	-1.28%
2012-04-16	0	31.15	31.10	31.15	30.70	31.75	14,482,799	452,192,356	31.223	19.31	19.28	19.31	19.03	19.68	23,365,028	19.353	0.32%
2012-04-13	0	31.05	31.05	31.10	30.50	31.10	15,363,744	474,485,505	30.883	19.25	19.25	19.28	18.91	19.28	24,786,252	19.143	1.97%
2012-04-12	0	30.45	30.40	30.50	29.45	30.70	16,239,888	492,510,077	30.327	18.87	18.84	18.91	18.25	19.03	26,199,731	18.798	3.22%
2012-04-11	0	29.50	29.40	29.50	28.70	29.70	23,332,889	679,712,763	29.131	18.29	18.22	18.29	17.79	18.41	37,642,835	18.057	-1.34%
2012-04-10	0	29.90	29.90	30.00	29.85	31.00	15,036,109	455,104,447	30.267	18.53	18.53	18.60	18.50	19.22	24,257,680	18.761	-2.92%
2012-04-05	0	30.80	30.75	30.85	30.05	31.05	9,155,785	280,513,885	30.638	19.09	19.06	19.12	18.63	19.25	14,770,983	18.991	0.16%
2012-04-03	0	30.75	30.75	30.80	30.65	31.50	9,561,908	295,747,776	30.930	19.06	19.06	19.09	19.00	19.53	15,426,179	19.172	-0.81%
2012-04-02	0	31.00	30.95	31.00	30.55	31.15	11,921,056	367,239,936	30.806	19.22	19.18	19.22	18.94	19.31	19,232,181	19.095	2.14%
2012-03-30	0	30.35	30.30	30.35	29.80	30.85	14,179,154	430,028,139	30.328	18.81	18.78	18.81	18.47	19.12	22,875,159	18.799	0.17%
2012-03-29	0	30.30	30.20	30.30	29.80	30.90	15,273,972	464,499,119	30.411	18.78	18.72	18.78	18.47	19.15	24,641,424	18.850	-1.94%
2012-03-28	0	30.90	30.85	30.90	30.65	31.25	10,982,647	339,847,404	30.944	19.15	19.12	19.15	19.00	19.37	17,718,250	19.181	-0.16%
2012-03-27	0	30.95	30.85	30.90	30.30	31.10	13,501,915	414,011,923	30.663	19.18	19.12	19.15	18.78	19.28	21,782,573	19.007	3.00%
2012-03-26	0	30.05	30.10	30.20	29.75	30.60	6,242,882	189,143,141	30.297	18.63	18.66	18.72	18.44	18.97	10,071,611	18.780	0.50%
2012-03-23	0	29.90	29.85	29.90	29.25	30.65	17,580,775	522,723,710	29.733	18.53	18.50	18.53	18.13	19.00	28,362,977	18.430	-1.64%
2012-03-22	0	30.40	30.35	30.40	30.35	31.10	6,599,800	202,605,013	30.699	18.84	18.81	18.84	18.81	19.28	10,647,425	19.029	-1.14%
2012-03-21	0	30.75	30.65	30.80	30.15	31.40	13,763,025	421,976,571	30.660	19.06	19.00	19.09	18.69	19.46	22,203,820	19.005	-1.76%
2012-03-20	0	31.30	31.25	31.30	31.15	32.25	10,903,497	345,588,641	31.695	19.40	19.37	19.40	19.31	19.99	17,590,558	19.646	-1.73%
2012-03-19	0	31.85	31.80	31.90	31.45	32.55	12,732,698	408,324,305	32.069	19.74	19.71	19.77	19.49	20.18	20,541,599	19.878	1.43%
2012-03-16	0	31.40	31.30	31.40	30.65	31.70	25,119,471	784,512,578	31.231	19.46	19.40	19.46	19.00	19.65	40,525,118	19.359	3.12%
2012-03-15	0	30.45	30.35	30.60	30.00	31.35	14,615,627	449,120,371	30.729	18.87	18.81	18.97	18.60	19.43	23,579,319	19.047	-0.98%
2012-03-14	0	30.75	30.60	30.65	30.35	31.60	15,735,854	488,465,004	31.042	19.06	18.97	19.00	18.81	19.59	25,386,576	19.241	0.49%
2012-03-13	0	30.60	30.55	30.60	29.25	31.20	25,501,832	776,423,015	30.446	18.97	18.94	18.97	18.13	19.34	41,141,980	18.872	5.88%
2012-03-12	0	28.90	28.90	29.00	28.65	29.30	3,861,300	111,763,325	28.944	17.91	17.91	17.98	17.76	18.16	6,229,416	17.941	0.87%
2012-03-09	0	28.65	28.70	28.80	28.60	29.30	5,532,575	160,136,396	28.944	17.76	17.79	17.85	17.73	18.16	8,925,676	17.941	-0.87%
2012-03-08	0	28.90	28.90	28.95	28.20	29.15	9,652,525	277,818,988	28.782	17.91	17.91	17.94	17.48	18.07	15,572,371	17.841	1.40%
2012-03-07	0	28.50	28.35	28.50	27.10	28.60	13,599,059	381,882,902	28.082	17.67	17.57	17.67	16.80	17.73	21,939,295	17.406	2.15%
2012-03-06	0	27.90	28.05	28.10	27.70	29.20	16,613,262	473,722,531	28.515	17.29	17.39	17.42	17.17	18.10	26,802,094	17.675	-3.79%
2012-03-05	0	29.00	28.85	29.00	28.55	29.10	13,150,716	379,097,495	28.827	17.98	17.88	17.98	17.70	18.04	21,215,985	17.868	-0.85%
2012-03-02	0	29.25	29.25	29.30	29.10	29.70	12,494,410	367,232,203	29.392	18.13	18.13	18.16	18.04	18.41	20,157,170	18.218	1.04%
2012-03-01	0	28.95	28.90	29.00	28.70	29.80	14,018,673	408,961,409	29.173	17.94	17.91	17.98	17.79	18.47	22,616,256	18.083	-0.69%
2012-02-29	0	29.15	29.10	29.20	28.50	29.60	15,697,188	458,863,102	29.232	18.07	18.04	18.10	17.67	18.35	25,324,196	18.120	1.92%
2012-02-28	0	28.60	28.60	28.70	27.85	28.85	14,825,378	421,088,871	28.403	17.73	17.73	17.79	17.26	17.88	23,917,709	17.606	0.70%
2012-02-27	0	28.40	28.40	28.55	28.10	29.00	11,834,277	336,928,177	28.471	17.60	17.60	17.70	17.42	17.98	19,092,181	17.647	-0.87%
2012-02-24	0	28.65	28.65	28.80	28.40	29.50	29,074,412	843,800,991	29.022	17.76	17.76	17.85	17.60	18.29	46,905,605	17.989	-2.55%
2012-02-23	0	29.40	29.30	29.35	29.25	30.35	17,594,683	519,825,650	29.544	18.22	18.16	18.19	18.13	18.81	28,385,415	18.313	-0.34%
2012-02-22	0	29.50	29.40	29.50	29.30	29.75	16,264,884	481,436,227	29.600	18.29	18.22	18.29	18.16	18.44	26,240,057	18.347	-1.01%
2012-02-21	0	29.80	29.80	29.85	29.65	30.85	23,317,800	700,876,296	30.058	18.47	18.47	18.50	18.38	19.12	37,618,492	18.631	-3.09%
2012-02-20	0	30.75	30.65	30.75	30.45	31.05	16,196,200	496,117,547	30.632	19.06	19.00	19.06	18.87	19.25	26,129,249	18.987	2.67%
2012-02-17	0	29.95	29.80	29.85	28.95	30.30	20,847,171	616,973,255	29.595	18.56	18.47	18.50	17.94	18.78	33,632,638	18.344	6.21%
2012-02-16	0	28.20	28.20	28.25	28.20	29.30	16,744,344	479,339,499	28.627	17.48	17.48	17.51	17.48	18.16	27,013,567	17.744	-2.93%
2012-02-15	0	29.05	28.90	29.20	27.95	29.20	13,207,167	378,417,385	28.652	18.01	17.91	18.10	17.32	18.10	21,307,057	17.760	3.38%
2012-02-14	0	28.10	28.10	28.20	27.30	28.35	7,521,151	209,691,867	27.880	17.42	17.42	17.48	16.92	17.57	12,133,836	17.282	2.18%
2012-02-13	0	27.50	27.50	27.55	26.40	27.70	15,980,332	436,817,953	27.335	17.05	17.05	17.08	16.36	17.17	25,780,991	16.943	-0.79%
2012-02-10	0	28.30	28.25	28.30	28.10	29.05	17,856,704	509,756,202	28.547	17.18	17.15	17.18	17.06	17.64	29,410,900	17.332	-1.39%
2012-02-09	0	28.70	28.70	28.75	28.35	29.30	12,926,234	373,346,820	28.883	17.43	17.43	17.46	17.21	17.79	21,290,165	17.536	0.35%
2012-02-08	0	28.60	28.60	28.65	28.45	28.85	7,738,290	221,872,579	28.672	17.36	17.36	17.39	17.27	17.52	12,745,357	17.408	0.00%
2012-02-07	0	28.60	28.60	28.65	28.45	29.25	10,214,052	294,462,376	28.829	17.36	17.36	17.39	17.27	17.76	16,823,063	17.503	-0.17%
2012-02-06	0	28.65	28.65	28.70	28.15	29.00	19,355,761	554,929,126	28.670	17.39	17.39	17.43	17.09	17.61	31,879,923	17.407	1.42%
2012-02-03	0	28.25	28.25	28.30	27.45	29.05	22,135,568	618,304,717	27.933	17.15	17.15	17.18	16.67	17.64	36,458,407	16.959	1.80%
2012-02-02	0	27.75	27.75	27.80	26.50	28.00	32,992,406	899,790,630	27.273	16.85	16.85	16.88	16.09	17.00	54,340,171	16.558	4.91%
2012-02-01	0	26.45	26.45	26.60	26.10	26.80	19,549,657	517,240,624	26.458	16.06	16.06	16.15	15.85	16.27	32,199,280	16.064	0.76%
2012-01-31	0	26.25	26.15	26.20	25.80	27.00	19,217,253	506,267,537	26.344	15.94	15.88	15.91	15.66	16.39	31,651,793	15.995	-2.23%
2012-01-30	0	26.85	26.65	26.85	26.55	27.45	15,426,922	415,304,003	26.921	16.30	16.18	16.30	16.12	16.67	25,408,925	16.345	-1.65%
2012-01-27	0	27.30	27.40	27.45	26.85	27.90	25,260,150	689,461,355	27.294	16.58	16.64	16.67	16.30	16.94	41,604,752	16.572	1.30%
2012-01-26	0	26.95	26.85	26.95	25.65	27.50	19,301,936	514,325,428	26.646	16.36	16.30	16.36	15.57	16.70	31,791,271	16.178	6.52%
2012-01-20	0	25.30	25.20	25.30	24.75	25.40	9,949,800	249,227,490	25.048	15.36	15.30	15.36	15.03	15.42	16,387,827	15.208	1.61%
2012-01-19	0	24.90	24.85	24.95	24.50	25.20	11,947,879	297,351,186	24.887	15.12	15.09	15.15	14.88	15.30	19,678,765	15.110	3.32%
2012-01-18	0	24.10	24.05	24.10	23.50	24.50	10,526,291	252,756,117	24.012	14.63	14.60	14.63	14.27	14.88	17,337,337	14.579	-1.23%
2012-01-17	0	24.40	24.25	24.50	24.15	24.80	8,270,400	201,602,766	24.376	14.81	14.72	14.88	14.66	15.06	13,621,770	14.800	0.21%
2012-01-16	0	24.35	24.25	24.40	23.70	24.50	5,828,400	141,000,490	24.192	14.78	14.72	14.81	14.39	14.88	9,599,671	14.688	1.88%
2012-01-13	0	23.90	23.85	23.95	23.55	24.35	5,435,882	129,743,658	23.868	14.51	14.48	14.54	14.30	14.78	8,953,174	14.491	1.70%
2012-01-12	0	23.50	23.35	23.40	23.20	24.65	12,305,604	296,676,138	24.109	14.27	14.18	14.21	14.09	14.97	20,267,956	14.638	-1.26%
2012-01-11	0	23.80	23.75	23.80	23.15	23.95	13,574,463	319,321,598	23.524	14.45	14.42	14.45	14.06	14.54	22,357,831	14.282	3.03%
2012-01-10	0	23.10	23.05	23.10	22.05	23.50	13,068,909	300,407,688	22.986	14.03	13.99	14.03	13.39	14.27	21,525,158	13.956	3.36%
2012-01-09	0	22.35	22.35	22.40	21.45	22.70	13,106,503	288,779,525	22.033	13.57	13.57	13.60	13.02	13.78	21,587,077	13.377	0.68%
2012-01-06	0	22.20	22.25	22.30	22.00	22.70	5,737,823	128,096,547	22.325	13.48	13.51	13.54	13.36	13.78	9,450,486	13.554	-1.33%
2012-01-05	0	22.50	22.50	22.65	22.35	23.05	10,739,619	243,245,616	22.649	13.66	13.66	13.75	13.57	13.99	17,688,699	13.751	-1.75%
2012-01-04	0	22.90	22.90	22.95	22.35	23.20	8,117,894	183,867,021	22.650	13.90	13.90	13.93	13.57	14.09	13,370,584	13.752	1.10%
2012-01-03	0	22.65	22.55	22.65	22.10	22.90	14,906,117	334,323,664	22.429	13.75	13.69	13.75	13.42	13.90	24,551,133	13.617	3.19%
2011-12-30	0	21.95	21.70	21.95	21.45	22.00	4,120,189	89,851,329	21.808	13.33	13.18	13.33	13.02	13.36	6,786,161	13.240	3.05%
2011-12-29	0	21.30	21.30	21.50	21.15	21.65	4,205,664	89,997,510	21.399	12.93	12.93	13.05	12.84	13.14	6,926,943	12.992	-1.62%
2011-12-28	0	21.65	21.65	21.70	21.50	22.30	3,709,357	80,400,101	21.675	13.14	13.14	13.18	13.05	13.54	6,109,500	13.160	-1.37%
2011-12-23	0	21.95	21.90	22.00	21.75	22.15	3,674,168	81,064,217	22.063	13.33	13.30	13.36	13.21	13.45	6,051,542	13.396	1.39%
2011-12-22	0	21.65	21.60	21.80	21.10	21.95	2,637,441	57,028,073	21.623	13.14	13.11	13.24	12.81	13.33	4,344,000	13.128	0.46%
2011-12-21	0	21.55	21.45	21.50	21.00	21.85	11,294,309	242,997,761	21.515	13.08	13.02	13.05	12.75	13.27	18,602,301	13.063	5.38%
2011-12-20	0	20.45	20.45	20.50	20.35	21.20	5,731,400	118,909,738	20.747	12.42	12.42	12.45	12.36	12.87	9,439,907	12.596	-1.45%
2011-12-19	0	20.75	20.70	20.75	20.60	21.45	7,875,293	164,740,888	20.919	12.60	12.57	12.60	12.51	13.02	12,971,008	12.701	-3.49%
2011-12-16	0	21.50	21.45	21.50	20.85	22.20	10,010,143	215,505,150	21.529	13.05	13.02	13.05	12.66	13.48	16,487,215	13.071	2.63%
2011-12-15	0	20.95	21.00	21.05	20.75	22.10	23,859,250	506,080,084	21.211	12.72	12.75	12.78	12.60	13.42	39,297,399	12.878	-6.68%
2011-12-14	0	22.45	22.25	22.45	22.05	22.85	11,821,381	265,716,793	22.478	13.63	13.51	13.63	13.39	13.87	19,470,416	13.647	-0.88%
2011-12-13	0	22.65	22.60	22.70	22.40	23.05	9,802,581	222,707,472	22.719	13.75	13.72	13.78	13.60	13.99	16,145,350	13.794	-0.88%
2011-12-12	0	22.85	22.80	22.90	22.80	24.00	8,147,604	191,163,559	23.463	13.87	13.84	13.90	13.84	14.57	13,419,518	14.245	-1.30%
2011-12-09	0	23.15	23.20	23.25	22.80	23.40	9,519,235	218,987,511	23.005	14.06	14.09	14.12	13.84	14.21	15,678,664	13.967	-2.94%
2011-12-08	0	23.85	23.85	24.00	22.80	24.15	12,102,716	286,900,520	23.705	14.48	14.48	14.57	13.84	14.66	19,933,789	14.393	2.80%
2011-12-07	0	23.20	23.15	23.30	22.50	23.35	8,179,853	186,994,170	22.860	14.09	14.06	14.15	13.66	14.18	13,472,634	13.880	1.31%
2011-12-06	0	22.90	22.90	22.95	22.70	23.35	6,383,151	147,372,831	23.088	13.90	13.90	13.93	13.78	14.18	10,513,374	14.018	-0.22%
2011-12-05	0	22.95	22.90	22.95	22.70	23.60	10,309,096	237,123,007	23.001	13.93	13.90	13.93	13.78	14.33	16,979,606	13.965	-2.34%
2011-12-02	0	23.50	23.35	23.55	22.60	23.70	11,385,173	264,596,982	23.240	14.27	14.18	14.30	13.72	14.39	18,751,959	14.110	0.21%
2011-12-01	0	23.45	23.30	23.55	22.80	24.50	17,299,221	405,374,078	23.433	14.24	14.15	14.30	13.84	14.88	28,492,697	14.227	7.82%
2011-11-30	0	21.75	21.55	21.85	20.95	22.10	12,066,416	260,657,145	21.602	13.21	13.08	13.27	12.72	13.42	19,874,001	13.115	-0.46%
2011-11-29	0	21.85	22.05	22.10	20.40	22.10	22,110,310	471,883,858	21.342	13.27	13.39	13.42	12.39	13.42	36,416,805	12.958	7.37%
2011-11-28	0	20.35	20.30	20.35	20.10	20.80	12,902,601	263,558,471	20.427	12.36	12.33	12.36	12.20	12.63	21,251,240	12.402	0.99%
2011-11-25	0	20.15	20.05	20.25	20.00	21.15	8,105,050	166,645,576	20.561	12.23	12.17	12.29	12.14	12.84	13,349,430	12.483	-3.36%
2011-11-24	0	20.85	20.80	20.85	20.35	21.00	10,309,921	214,033,889	20.760	12.66	12.63	12.66	12.36	12.75	16,980,964	12.604	-0.48%
2011-11-23	0	20.95	20.95	21.00	20.65	21.70	9,734,864	206,616,500	21.224	12.72	12.72	12.75	12.54	13.18	16,033,816	12.886	-0.48%
2011-11-22	0	21.05	21.00	21.05	20.00	21.25	17,264,260	357,875,584	20.729	12.78	12.75	12.78	12.14	12.90	28,435,115	12.586	5.25%
2011-11-21	0	20.00	20.00	20.05	19.96	20.35	19,429,361	391,212,787	20.135	12.14	12.14	12.17	12.12	12.36	32,001,146	12.225	-3.61%
2011-11-18	0	20.75	20.75	20.80	20.60	22.15	20,189,842	425,517,865	21.076	12.60	12.60	12.63	12.51	13.45	33,253,697	12.796	-6.74%
2011-11-17	0	22.25	22.25	22.30	21.05	22.55	13,741,511	303,581,042	22.092	13.51	13.51	13.54	12.78	13.69	22,632,968	13.413	3.73%
2011-11-16	0	21.45	21.40	21.50	21.25	22.15	13,053,200	281,568,913	21.571	13.02	12.99	13.05	12.90	13.45	21,499,284	13.097	-2.72%
2011-11-15	0	22.05	22.05	22.10	21.60	22.25	11,314,315	248,083,917	21.927	13.39	13.39	13.42	13.11	13.51	18,635,252	13.313	1.61%
2011-11-14	0	21.70	21.70	21.75	20.75	22.35	30,406,062	660,710,173	21.730	13.18	13.18	13.21	12.60	13.57	50,080,331	13.193	-1.81%
2011-11-11	0	22.10	22.05	22.10	21.35	23.40	37,666,967	832,799,270	22.110	13.42	13.39	13.42	12.96	14.21	62,039,411	13.424	-4.54%
2011-11-10	0	23.15	23.10	23.15	22.00	23.55	13,145,034	302,903,813	23.043	14.06	14.03	14.06	13.36	14.30	21,650,540	13.991	-2.11%
2011-11-09	0	23.65	23.60	23.65	23.25	24.75	12,529,680	302,546,431	24.146	14.36	14.33	14.36	14.12	15.03	20,637,020	14.660	-1.66%
2011-11-08	0	24.05	24.05	24.10	23.95	25.05	11,027,232	270,037,698	24.488	14.60	14.60	14.63	14.54	15.21	18,162,412	14.868	-3.41%
2011-11-07	0	24.90	24.80	25.00	24.50	25.50	14,396,188	358,535,370	24.905	15.12	15.06	15.18	14.88	15.48	23,711,254	15.121	-0.20%
2011-11-04	0	24.95	24.85	25.00	24.30	25.25	20,977,418	521,402,514	24.855	15.15	15.09	15.18	14.75	15.33	34,550,875	15.091	5.94%
2011-11-03	0	23.55	23.50	23.55	23.35	24.40	16,334,168	389,734,460	23.860	14.30	14.27	14.30	14.18	14.81	26,903,206	14.487	-1.67%
2011-11-02	0	23.95	23.90	23.95	23.10	24.25	24,079,588	573,504,115	23.817	14.54	14.51	14.54	14.03	14.72	39,660,306	14.460	0.42%
2011-11-01	0	23.85	23.80	24.05	22.50	25.10	22,794,071	533,238,603	23.394	14.48	14.45	14.60	13.66	15.24	37,542,995	14.203	-0.21%
2011-10-31	0	23.90	23.90	23.95	23.55	24.70	17,244,800	412,585,854	23.925	14.51	14.51	14.54	14.30	15.00	28,403,063	14.526	-3.82%
2011-10-28	0	24.85	24.55	24.60	24.25	25.60	31,007,208	772,201,609	24.904	15.09	14.91	14.94	14.72	15.54	51,070,449	15.120	3.97%
2011-10-27	0	23.90	23.85	23.90	22.10	24.00	38,035,714	894,792,007	23.525	14.51	14.48	14.51	13.42	14.57	62,646,756	14.283	8.14%
2011-10-26	0	22.10	21.90	22.15	20.65	22.25	12,551,346	275,102,819	21.918	13.42	13.30	13.45	12.54	13.51	20,672,705	13.308	1.84%
2011-10-25	0	21.70	21.55	21.70	21.40	22.45	23,232,683	506,705,227	21.810	13.18	13.08	13.18	12.99	13.63	38,265,411	13.242	3.09%
2011-10-24	0	21.05	21.05	21.20	19.98	21.20	12,093,473	249,789,824	20.655	12.78	12.78	12.87	12.13	12.87	19,918,565	12.541	7.95%
2011-10-21	0	19.50	19.48	19.50	18.50	20.10	15,016,970	292,433,680	19.474	11.84	11.83	11.84	11.23	12.20	24,733,714	11.823	1.35%
2011-10-20	0	19.24	19.22	19.26	18.80	19.70	17,024,091	328,267,167	19.283	11.68	11.67	11.69	11.41	11.96	28,039,544	11.707	-3.70%
2011-10-19	0	19.98	19.92	19.98	19.66	21.45	14,984,704	306,593,424	20.460	12.13	12.09	12.13	11.94	13.02	24,680,570	12.422	-2.30%
2011-10-18	0	20.45	20.40	20.45	20.10	20.70	12,845,112	261,075,023	20.325	12.42	12.39	12.42	12.20	12.57	21,156,553	12.340	-4.88%
2011-10-17	0	21.50	21.45	21.55	20.50	21.55	12,843,578	271,311,861	21.124	13.05	13.02	13.08	12.45	13.08	21,154,026	12.826	6.70%
2011-10-14	0	20.15	19.96	20.10	19.90	20.60	21,908,869	441,049,965	20.131	12.23	12.12	12.20	12.08	12.51	36,085,022	12.223	-4.05%
2011-10-13	0	21.00	21.00	21.05	20.90	21.75	13,877,461	295,003,650	21.258	12.75	12.75	12.78	12.69	13.21	22,856,884	12.907	-0.24%
2011-10-12	0	21.05	21.05	21.15	20.05	21.60	25,047,597	527,762,447	21.070	12.78	12.78	12.84	12.17	13.11	41,254,667	12.793	4.21%
2011-10-11	0	20.20	20.15	20.20	20.00	21.30	20,628,292	426,128,192	20.657	12.26	12.23	12.26	12.14	12.93	33,975,846	12.542	4.55%
2011-10-10	0	19.32	19.16	19.18	18.94	20.95	16,612,207	323,328,908	19.463	11.73	11.63	11.65	11.50	12.72	27,361,150	11.817	-3.01%
2011-10-07	0	19.92	19.90	19.98	19.28	21.05	30,384,030	615,258,789	20.249	12.09	12.08	12.13	11.71	12.78	50,044,043	12.294	4.95%
2011-10-06	0	18.98	18.62	18.88	17.00	19.08	42,529,608	772,669,045	18.168	11.52	11.31	11.46	10.32	11.58	70,048,428	11.030	25.70%
2011-10-04	0	15.10	14.94	14.96	14.90	17.20	48,537,724	779,226,020	16.054	9.168	9.071	9.083	9.046	10.44	79,944,101	9.7471	-5.51%
2011-10-03	0	15.98	15.92	16.00	15.76	17.60	51,013,779	828,646,292	16.244	9.702	9.666	9.714	9.569	10.69	84,022,289	9.8622	-14.27%
2011-09-30	0	18.64	18.64	18.72	18.50	20.50	60,638,445	1,162,772,018	19.175	11.32	11.32	11.37	11.23	12.45	99,874,604	11.642	-14.10%
2011-09-28	0	21.70	21.60	21.80	21.10	22.35	21,516,075	469,422,631	21.817	13.18	13.11	13.24	12.81	13.57	35,438,070	13.246	1.17%
2011-09-27	0	21.45	21.30	21.50	20.20	21.65	22,017,564	459,242,116	20.858	13.02	12.93	13.05	12.26	13.14	36,264,048	12.664	9.44%
2011-09-26	0	19.60	19.58	19.60	19.04	21.25	18,338,386	366,707,433	19.997	11.90	11.89	11.90	11.56	12.90	30,204,255	12.141	-5.08%
2011-09-23	0	20.65	20.60	20.65	19.10	21.30	15,323,663	311,524,171	20.330	12.54	12.51	12.54	11.60	12.93	25,238,853	12.343	1.47%
2011-09-22	0	20.35	20.30	20.35	19.84	21.65	17,645,782	364,213,086	20.640	12.36	12.33	12.36	12.05	13.14	29,063,501	12.532	-7.71%
2011-09-21	0	22.05	22.05	22.10	20.90	22.30	12,186,252	263,876,774	21.654	13.39	13.39	13.42	12.69	13.54	20,071,377	13.147	2.56%
2011-09-20	0	21.50	21.25	21.50	21.20	23.20	20,787,879	457,745,800	22.020	13.05	12.90	13.05	12.87	14.09	34,238,694	13.369	-3.15%
2011-09-19	0	22.20	22.15	22.20	21.85	22.60	5,859,474	129,516,950	22.104	13.48	13.45	13.48	13.27	13.72	9,650,852	13.420	-1.99%
2011-09-16	0	22.65	22.70	22.75	22.45	22.80	9,908,626	224,099,068	22.617	13.75	13.78	13.81	13.63	13.84	16,320,011	13.732	4.14%
2011-09-15	0	21.75	21.80	21.95	21.05	22.95	14,396,861	314,398,305	21.838	13.21	13.24	13.33	12.78	13.93	23,712,362	13.259	-2.03%
2011-09-14	0	22.20	22.05	22.30	21.50	23.95	32,827,159	729,213,098	22.214	13.48	13.39	13.54	13.05	14.54	54,068,001	13.487	-1.99%
2011-09-12	0	22.65	22.70	22.80	22.40	24.00	14,772,000	338,976,471	22.947	13.75	13.78	13.84	13.60	14.57	24,330,235	13.932	-7.55%
2011-09-09	0	24.50	24.50	24.65	24.30	25.55	5,504,294	136,025,105	24.713	14.88	14.88	14.97	14.75	15.51	9,065,852	15.004	-1.80%
2011-09-08	0	24.95	24.75	24.95	24.70	25.35	8,227,286	205,831,094	25.018	15.15	15.03	15.15	15.00	15.39	13,550,759	15.190	0.00%
2011-09-07	0	24.95	25.05	25.20	24.45	25.65	20,464,100	510,045,654	24.924	15.15	15.21	15.30	14.84	15.57	33,705,414	15.132	-0.20%
2011-09-06	0	25.00	24.95	25.00	23.20	25.00	15,224,726	371,003,363	24.368	15.18	15.15	15.18	14.09	15.18	25,075,898	14.795	5.26%
2011-09-05	0	23.75	23.65	23.75	22.90	23.85	12,288,556	288,190,826	23.452	14.42	14.36	14.42	13.90	14.48	20,239,877	14.239	-1.45%
2011-09-02	0	24.10	24.10	24.20	23.20	25.20	21,810,800	526,039,607	24.118	14.63	14.63	14.69	14.09	15.30	35,923,497	14.643	0.21%
2011-09-01	0	24.05	24.05	24.10	23.75	26.60	24,361,089	609,637,334	25.025	14.60	14.60	14.63	14.42	16.15	40,123,953	15.194	-0.62%
2011-08-31	0	24.20	24.25	24.40	23.35	24.40	13,049,353	312,806,401	23.971	14.69	14.72	14.81	14.18	14.81	21,492,948	14.554	4.09%
2011-08-30	0	23.25	23.25	23.55	23.15	24.00	13,249,018	313,056,091	23.629	14.12	14.12	14.30	14.06	14.57	21,821,807	14.346	1.97%
2011-08-29	0	22.80	22.75	22.80	21.40	23.40	11,845,911	267,764,391	22.604	13.84	13.81	13.84	12.99	14.21	19,510,818	13.724	7.55%
2011-08-26	0	21.20	21.10	21.30	20.95	21.85	7,555,438	161,487,573	21.374	12.87	12.81	12.93	12.72	13.27	12,444,191	12.977	0.24%
2011-08-25	0	21.15	21.10	21.25	21.00	21.65	10,763,550	228,679,470	21.246	12.84	12.81	12.90	12.75	13.14	17,728,114	12.899	2.17%
2011-08-24	0	20.70	20.60	20.70	20.50	21.75	12,524,257	265,168,259	21.172	12.57	12.51	12.57	12.45	13.21	20,628,088	12.855	-2.59%
2011-08-23	0	21.25	21.45	21.60	19.50	21.80	20,784,068	429,508,289	20.665	12.90	13.02	13.11	11.84	13.24	34,232,417	12.547	3.91%
2011-08-22	0	20.45	20.20	20.25	19.14	21.80	25,249,000	506,491,012	20.060	12.42	12.26	12.29	11.62	13.24	41,586,387	12.179	-4.66%
2011-08-19	0	21.45	21.25	21.40	21.15	23.05	26,525,593	589,094,047	22.209	13.02	12.90	12.99	12.84	13.99	43,689,001	13.484	-11.00%
2011-08-18	0	24.10	24.15	24.30	23.40	25.35	15,013,086	368,302,870	24.532	14.63	14.66	14.75	14.21	15.39	24,727,316	14.895	-3.02%
2011-08-17	0	24.85	24.85	24.95	23.55	25.20	16,784,086	413,221,301	24.620	15.09	15.09	15.15	14.30	15.30	27,644,243	14.948	5.52%
2011-08-16	0	23.55	23.45	23.60	23.25	24.20	17,894,165	424,133,643	23.702	14.30	14.24	14.33	14.12	14.69	29,472,600	14.391	2.84%
2011-08-15	0	22.90	22.90	23.00	22.20	23.25	10,949,945	249,738,931	22.807	13.90	13.90	13.96	13.48	14.12	18,035,116	13.847	4.33%
2011-08-12	0	21.95	21.90	22.05	21.80	23.30	16,300,533	363,743,498	22.315	13.33	13.30	13.39	13.24	14.15	26,847,807	13.548	-3.52%
2011-08-11	0	22.75	22.60	22.75	20.75	23.00	19,892,629	434,703,039	21.852	13.81	13.72	13.81	12.60	13.96	32,764,172	13.268	5.81%
2011-08-10	0	21.50	21.50	21.55	21.40	23.20	26,416,099	590,235,817	22.344	13.05	13.05	13.08	12.99	14.09	43,508,659	13.566	-2.71%
2011-08-09	0	22.10	21.85	21.95	20.70	23.20	34,388,701	758,407,550	22.054	13.42	13.27	13.33	12.57	14.09	56,639,940	13.390	-4.95%
2011-08-08	0	23.25	23.20	23.25	20.60	23.50	27,020,226	593,651,328	21.971	14.12	14.09	14.12	12.51	14.27	44,503,687	13.339	4.97%
2011-08-05	0	22.15	22.15	22.20	20.55	22.60	40,462,136	883,861,928	21.844	13.45	13.45	13.48	12.48	13.72	66,643,196	13.263	-7.32%
2011-08-04	0	23.90	23.85	23.90	23.05	24.25	12,109,188	288,914,508	23.859	14.51	14.48	14.51	13.99	14.72	19,944,449	14.486	0.21%
2011-08-03	0	23.85	23.80	24.00	23.50	24.35	17,460,942	417,655,439	23.919	14.48	14.45	14.57	14.27	14.78	28,759,060	14.523	-4.02%
2011-08-02	0	24.85	24.85	24.90	23.75	25.00	10,627,018	261,079,880	24.568	15.09	15.09	15.12	14.42	15.18	17,503,239	14.916	0.20%
2011-08-01	0	24.80	24.75	24.80	24.10	25.50	18,243,310	452,217,823	24.788	15.06	15.03	15.06	14.63	15.48	30,047,660	15.050	5.76%
2011-07-29	0	23.45	23.45	23.60	23.00	24.60	12,208,140	289,357,377	23.702	14.24	14.24	14.33	13.96	14.94	20,107,428	14.391	-2.29%
2011-07-28	0	24.00	24.00	24.05	22.75	24.35	19,600,310	467,712,657	23.863	14.57	14.57	14.60	13.81	14.78	32,282,708	14.488	2.56%
2011-07-27	0	23.40	23.50	23.55	21.55	23.95	25,263,989	578,683,335	22.905	14.21	14.27	14.30	13.08	14.54	41,611,075	13.907	9.86%
2011-07-26	0	21.30	21.25	21.30	20.95	21.70	13,056,885	277,244,780	21.234	12.93	12.90	12.93	12.72	13.18	21,505,354	12.892	-1.84%
2011-07-25	0	21.70	21.65	21.70	21.45	22.10	6,722,887	145,835,978	21.692	13.18	13.14	13.18	13.02	13.42	11,072,937	13.170	-1.36%
2011-07-22	0	22.00	21.90	21.95	21.60	22.15	11,969,117	262,802,279	21.957	13.36	13.30	13.33	13.11	13.45	19,713,745	13.331	3.29%
2011-07-21	0	21.30	21.20	21.30	20.60	21.50	9,589,134	202,684,417	21.137	12.93	12.87	12.93	12.51	13.05	15,793,792	12.833	1.43%
2011-07-20	0	21.00	20.85	20.95	20.35	21.05	9,316,764	193,001,008	20.715	12.75	12.66	12.72	12.36	12.78	15,345,184	12.577	3.19%
2011-07-19	0	20.35	20.30	20.35	20.25	20.95	6,669,371	137,222,376	20.575	12.36	12.33	12.36	12.29	12.72	10,984,793	12.492	-2.16%
2011-07-18	0	20.80	20.75	20.90	20.55	21.15	5,583,084	116,696,270	20.902	12.63	12.60	12.69	12.48	12.84	9,195,623	12.690	-0.95%
2011-07-15	0	21.00	20.90	20.95	20.55	21.30	4,485,070	93,971,975	20.952	12.75	12.69	12.72	12.48	12.93	7,387,138	12.721	-0.71%
2011-07-14	0	21.15	21.20	21.25	20.75	21.50	7,978,732	168,340,405	21.099	12.84	12.87	12.90	12.60	13.05	13,141,378	12.810	2.67%
2011-07-13	0	20.60	20.55	20.60	20.35	20.70	5,700,200	116,736,330	20.479	12.51	12.48	12.51	12.36	12.57	9,388,519	12.434	3.10%
2011-07-12	0	19.98	19.94	19.98	19.72	21.00	17,828,570	359,495,241	20.164	12.13	12.11	12.13	11.97	12.75	29,364,562	12.242	-5.98%
2011-07-11	0	21.25	21.15	21.25	21.00	21.90	4,471,429	95,436,756	21.344	12.90	12.84	12.90	12.75	13.30	7,364,671	12.959	-3.41%
2011-07-08	0	22.00	21.95	22.00	21.55	22.15	9,872,132	215,723,876	21.852	13.36	13.33	13.36	13.08	13.45	16,259,904	13.267	1.38%
2011-07-07	0	21.70	21.75	21.80	21.00	21.80	7,030,088	151,260,492	21.516	13.18	13.21	13.24	12.75	13.24	11,578,913	13.063	0.00%
2011-07-06	0	21.70	21.70	21.80	21.25	22.00	9,955,206	216,716,000	21.769	13.18	13.18	13.24	12.90	13.36	16,396,731	13.217	-1.36%
2011-07-05	0	22.00	21.95	22.05	21.70	22.20	11,596,247	252,942,300	21.812	13.36	13.33	13.39	13.18	13.48	19,099,609	13.243	0.46%
2011-07-04	0	21.90	21.85	21.90	21.00	21.90	17,785,901	382,146,410	21.486	13.30	13.27	13.30	12.75	13.30	29,294,284	13.045	4.29%
2011-06-30	0	21.00	20.85	20.90	20.85	21.50	10,917,009	230,067,202	21.074	12.75	12.66	12.69	12.66	13.05	17,980,869	12.795	1.45%
2011-06-29	0	20.70	20.70	20.80	20.25	20.80	15,838,887	325,725,301	20.565	12.57	12.57	12.63	12.29	12.63	26,087,453	12.486	4.33%
2011-06-28	0	19.84	19.84	19.88	19.26	19.88	13,892,208	273,591,867	19.694	12.05	12.05	12.07	11.69	12.07	22,881,173	11.957	3.01%
2011-06-27	0	19.26	19.24	19.26	19.00	19.42	7,275,289	139,694,852	19.201	11.69	11.68	11.69	11.54	11.79	11,982,771	11.658	1.26%
2011-06-24	0	19.02	19.02	19.04	18.46	19.08	8,095,848	151,686,270	18.736	11.55	11.55	11.56	11.21	11.58	13,334,274	11.376	3.03%
2011-06-23	0	18.46	18.44	18.52	18.02	18.80	15,037,476	276,671,387	18.399	11.21	11.20	11.24	10.94	11.41	24,767,488	11.171	-2.64%
2011-06-22	0	18.96	18.94	19.00	18.70	19.28	9,871,636	187,606,346	19.005	11.51	11.50	11.54	11.35	11.71	16,259,087	11.539	2.16%
2011-06-21	0	18.56	18.50	18.58	18.06	18.76	6,060,333	111,351,691	18.374	11.27	11.23	11.28	10.97	11.39	9,981,677	11.156	-0.11%
2011-06-20	0	18.58	18.58	18.60	18.54	19.00	10,286,645	193,259,927	18.787	11.28	11.28	11.29	11.26	11.54	16,942,628	11.407	-2.31%
2011-06-17	0	19.02	19.04	19.06	18.30	19.08	8,497,217	160,016,127	18.832	11.55	11.56	11.57	11.11	11.58	13,995,349	11.434	1.60%
2011-06-16	0	18.72	18.78	18.80	18.38	19.32	20,435,837	384,818,214	18.831	11.37	11.40	11.41	11.16	11.73	33,658,863	11.433	-2.30%
2011-06-15	0	19.16	19.04	19.18	18.82	19.60	20,222,266	384,196,474	18.999	11.63	11.56	11.65	11.43	11.90	33,307,101	11.535	2.68%
2011-06-14	0	18.66	18.62	18.70	17.76	18.98	20,631,083	382,858,334	18.557	11.33	11.31	11.35	10.78	11.52	33,980,443	11.267	2.41%
2011-06-13	0	18.22	18.14	18.24	17.56	18.44	28,495,837	510,745,961	17.924	11.06	11.01	11.07	10.66	11.20	46,934,093	10.882	-2.04%
2011-06-10	0	18.60	18.60	18.64	18.30	19.46	20,425,903	378,079,417	18.510	11.29	11.29	11.32	11.11	11.82	33,642,501	11.238	-3.63%
2011-06-09	0	19.30	19.22	19.32	19.10	19.62	21,099,602	408,580,309	19.364	11.72	11.67	11.73	11.60	11.91	34,752,118	11.757	-0.31%
2011-06-08	0	19.36	19.32	19.36	19.20	19.60	27,681,699	538,880,641	19.467	11.75	11.73	11.75	11.66	11.90	45,593,167	11.819	1.15%
2011-06-07	0	19.14	19.08	19.14	18.88	19.92	29,320,219	562,489,774	19.184	11.62	11.58	11.62	11.46	12.09	48,291,892	11.648	-3.24%
2011-06-03	0	19.78	19.78	19.80	19.52	20.20	17,484,235	344,748,043	19.718	12.01	12.01	12.02	11.85	12.26	28,797,425	11.971	-1.35%
2011-06-02	0	20.05	19.96	20.05	19.62	20.45	13,611,378	272,841,345	20.045	12.17	12.12	12.17	11.91	12.42	22,418,632	12.170	0.00%
2011-06-01	0	20.05	19.98	20.00	19.92	20.35	150,022,526	3,002,996,530	20.017	12.17	12.13	12.14	12.09	12.36	247,094,732	12.153	-0.50%
2011-05-31	0	20.15	20.15	20.30	19.88	20.90	24,632,927	497,777,692	20.208	12.23	12.23	12.33	12.07	12.69	40,571,684	12.269	-2.42%
2011-05-30	0	20.65	20.60	20.65	20.50	21.10	10,999,065	228,594,222	20.783	12.54	12.51	12.54	12.45	12.81	18,116,020	12.618	-0.72%
2011-05-27	0	20.80	20.80	20.85	20.60	21.60	16,126,609	337,955,439	20.956	12.63	12.63	12.66	12.51	13.11	26,561,345	12.724	-1.89%
2011-05-26	0	21.20	21.10	21.15	20.40	21.45	9,839,358	207,287,164	21.067	12.87	12.81	12.84	12.39	13.02	16,205,923	12.791	4.95%
2011-05-25	0	20.20	20.20	20.25	19.90	20.30	7,097,222	142,636,984	20.098	12.26	12.26	12.29	12.08	12.33	11,689,486	12.202	1.00%
2011-05-24	0	20.00	20.00	20.15	19.30	20.35	9,609,690	192,132,825	19.994	12.14	12.14	12.23	11.72	12.36	15,827,648	12.139	0.00%
2011-05-23	0	20.00	20.00	20.10	19.76	20.85	7,542,400	151,333,291	20.064	12.14	12.14	12.20	12.00	12.66	12,422,717	12.182	-4.08%
2011-05-20	0	20.85	20.80	20.90	20.35	20.95	4,068,515	84,249,084	20.708	12.66	12.63	12.69	12.36	12.72	6,701,051	12.573	-0.71%
2011-05-19	0	21.00	20.85	21.00	20.65	21.35	5,881,081	123,575,098	21.012	12.75	12.66	12.75	12.54	12.96	9,686,440	12.758	0.72%
2011-05-18	0	20.85	20.85	20.95	19.80	21.00	18,407,549	378,914,110	20.585	12.66	12.66	12.72	12.02	12.75	30,318,170	12.498	2.96%
2011-05-17	0	20.25	20.20	20.45	20.15	21.00	6,823,600	139,427,420	20.433	12.29	12.26	12.42	12.23	12.75	11,238,816	12.406	-3.57%
2011-05-16	0	21.00	20.95	21.00	20.70	21.25	11,773,256	248,242,766	21.085	12.75	12.72	12.75	12.57	12.90	19,391,152	12.802	-1.87%
2011-05-13	0	21.40	21.50	21.55	21.20	21.80	12,350,676	265,886,854	21.528	12.99	13.05	13.08	12.87	13.24	20,342,192	13.071	-1.61%
2011-05-12	0	21.75	21.65	21.75	21.65	22.75	6,761,557	148,986,519	22.034	13.21	13.14	13.21	13.14	13.81	11,136,628	13.378	-3.33%
2011-05-11	0	22.50	22.45	22.55	22.00	22.85	16,017,596	361,039,148	22.540	13.66	13.63	13.69	13.36	13.87	26,381,795	13.685	5.14%
2011-05-09	0	21.40	21.35	21.40	21.15	22.35	5,627,582	121,969,538	21.674	12.99	12.96	12.99	12.84	13.57	9,268,914	13.159	-1.61%
2011-05-06	0	21.75	21.60	21.70	21.20	22.10	4,489,536	97,519,805	21.722	13.21	13.11	13.18	12.87	13.42	7,394,494	13.188	-0.91%
2011-05-05	0	21.95	21.95	22.00	21.30	22.10	6,145,738	134,002,629	21.804	13.33	13.33	13.36	12.93	13.42	10,122,343	13.238	-0.23%
2011-05-04	0	22.00	21.80	22.05	21.15	22.30	13,636,973	296,786,440	21.763	13.36	13.24	13.39	12.84	13.54	22,460,788	13.214	-1.79%
2011-05-03	0	22.40	22.45	22.50	21.75	23.50	16,707,054	376,793,207	22.553	13.60	13.63	13.66	13.21	14.27	27,517,368	13.693	2.75%
2011-04-29	0	21.80	21.75	21.80	21.00	21.80	8,826,010	190,690,290	21.605	13.24	13.21	13.24	12.75	13.24	14,536,887	13.118	2.83%
2011-04-28	0	21.20	21.25	21.30	20.90	21.80	8,187,410	173,480,006	21.189	12.87	12.90	12.93	12.69	13.24	13,485,081	12.865	-2.53%
2011-04-27	0	21.75	21.60	21.75	21.40	22.10	7,585,689	163,709,657	21.581	13.21	13.11	13.21	12.99	13.42	12,494,016	13.103	-2.25%
2011-04-26	0	22.25	22.15	22.30	21.30	22.40	8,401,208	184,574,027	21.970	13.51	13.45	13.54	12.93	13.60	13,837,217	13.339	1.14%
2011-04-21	0	22.00	21.80	22.00	21.40	22.00	8,942,000	194,525,650	21.754	13.36	13.24	13.36	12.99	13.36	14,727,929	13.208	2.33%
2011-04-20	0	21.50	21.50	21.60	21.10	21.85	6,698,755	144,198,021	21.526	13.05	13.05	13.11	12.81	13.27	11,033,190	13.069	0.47%
2011-04-19	0	21.40	21.40	21.45	20.95	21.80	12,153,205	258,721,173	21.288	12.99	12.99	13.02	12.72	13.24	20,016,947	12.925	-1.15%
2011-04-18	0	21.65	21.55	21.65	20.80	21.80	16,514,500	351,498,307	21.284	13.14	13.08	13.14	12.63	13.24	27,200,222	12.923	5.61%
2011-04-15	0	20.50	20.50	20.60	19.94	21.10	14,959,382	305,903,614	20.449	12.45	12.45	12.51	12.11	12.81	24,638,863	12.415	1.49%
2011-04-14	0	20.20	20.10	20.30	19.68	20.70	16,649,428	339,537,922	20.393	12.26	12.20	12.33	11.95	12.57	27,422,455	12.382	2.75%
2011-04-13	0	19.66	19.62	19.66	18.64	19.70	8,184,600	158,986,188	19.425	11.94	11.91	11.94	11.32	11.96	13,480,453	11.794	4.02%
2011-04-12	0	18.90	18.78	18.90	18.60	19.10	3,965,104	75,042,259	18.926	11.48	11.40	11.48	11.29	11.60	6,530,728	11.491	-0.11%
2011-04-11	0	18.92	18.92	18.94	18.92	19.42	4,434,800	84,826,551	19.127	11.49	11.49	11.50	11.49	11.79	7,304,341	11.613	-2.47%
2011-04-08	0	19.40	19.34	19.42	19.02	19.44	9,177,809	177,092,432	19.296	11.78	11.74	11.79	11.55	11.80	15,116,318	11.715	2.11%
2011-04-07	0	19.00	18.90	18.92	18.60	19.20	9,896,301	186,960,870	18.892	11.54	11.48	11.49	11.29	11.66	16,299,711	11.470	-0.11%
2011-04-06	0	19.02	19.02	19.04	18.80	19.44	19,372,814	368,010,220	18.996	11.55	11.55	11.56	11.41	11.80	31,908,010	11.533	2.92%
2011-04-04	0	18.48	18.44	18.48	17.66	18.90	20,885,779	384,592,647	18.414	11.22	11.20	11.22	10.72	11.48	34,399,941	11.180	6.94%
2011-04-01	0	17.28	17.30	17.44	16.60	17.78	32,463,342	559,449,832	17.233	10.49	10.50	10.59	10.08	10.80	53,468,776	10.463	-0.46%
2011-03-31	0	17.36	17.30	17.36	17.12	18.68	26,755,071	469,941,199	17.565	10.54	10.50	10.54	10.39	11.34	44,066,963	10.664	-5.65%
2011-03-30	0	18.40	18.38	18.40	18.28	18.50	9,202,199	169,551,596	18.425	11.17	11.16	11.17	11.10	11.23	15,156,490	11.187	1.43%
2011-03-29	0	18.14	18.14	18.28	18.12	18.50	15,781,100	288,449,307	18.278	11.01	11.01	11.10	11.00	11.23	25,992,275	11.098	0.00%
2011-03-28	0	18.14	18.12	18.16	17.80	18.22	16,022,270	289,756,785	18.085	11.01	11.00	11.03	10.81	11.06	26,389,494	10.980	2.83%
2011-03-25	0	17.64	17.62	17.64	17.32	17.78	10,650,600	186,578,086	17.518	10.71	10.70	10.71	10.52	10.80	17,542,080	10.636	2.56%
2011-03-24	0	17.20	17.18	17.28	16.86	17.34	4,492,411	77,070,251	17.156	10.44	10.43	10.49	10.24	10.53	7,399,229	10.416	1.78%
2011-03-23	0	16.90	16.84	16.90	16.74	17.14	5,506,042	92,835,339	16.861	10.26	10.22	10.26	10.16	10.41	9,068,731	10.237	-0.59%
2011-03-22	0	17.00	16.98	17.04	16.86	17.38	5,372,400	92,125,936	17.148	10.32	10.31	10.35	10.24	10.55	8,848,616	10.411	0.00%
2011-03-21	0	17.00	16.96	17.00	16.74	17.10	7,537,525	127,881,207	16.966	10.32	10.30	10.32	10.16	10.38	12,414,687	10.301	1.92%
2011-03-18	0	16.68	16.70	16.82	16.16	17.04	11,249,491	187,748,309	16.689	10.13	10.14	10.21	9.811	10.35	18,528,484	10.133	3.22%
2011-03-17	0	16.16	16.18	16.20	16.10	16.50	5,411,663	87,791,616	16.223	9.811	9.824	9.836	9.775	10.02	8,913,284	9.8495	-2.77%
2011-03-16	0	16.62	16.56	16.70	16.42	16.80	7,648,421	126,874,060	16.588	10.09	10.05	10.14	9.969	10.20	12,597,338	10.071	1.22%
2011-03-15	0	16.42	16.52	16.68	15.44	16.88	9,688,279	158,295,181	16.339	9.969	10.03	10.13	9.374	10.25	15,957,088	9.9201	-3.53%
2011-03-14	0	17.02	16.96	17.00	16.70	17.06	6,460,393	109,403,993	16.935	10.33	10.30	10.32	10.14	10.36	10,640,596	10.282	0.00%
2011-03-11	0	17.02	17.00	17.06	16.88	17.28	7,000,298	119,410,158	17.058	10.33	10.32	10.36	10.25	10.49	11,529,847	10.357	-1.62%
2011-03-10	0	17.30	17.30	17.32	17.08	17.52	5,150,731	89,225,862	17.323	10.50	10.50	10.52	10.37	10.64	8,483,516	10.518	1.29%
2011-03-09	0	17.08	17.06	17.10	16.86	17.36	10,035,450	170,992,958	17.039	10.37	10.36	10.38	10.24	10.54	16,528,897	10.345	-0.23%
2011-03-08	0	17.12	17.10	17.12	17.02	17.22	8,836,157	151,108,689	17.101	10.39	10.38	10.39	10.33	10.46	14,553,600	10.383	-0.12%
2011-03-07	0	17.14	17.14	17.16	16.96	17.74	7,315,520	126,993,887	17.360	10.41	10.41	10.42	10.30	10.77	12,049,034	10.540	-3.27%
2011-03-04	0	17.72	17.72	17.80	17.60	17.90	14,774,109	263,283,643	17.821	10.76	10.76	10.81	10.69	10.87	24,333,709	10.820	0.68%
2011-03-03	0	17.60	17.64	17.68	17.50	18.76	20,806,400	374,783,394	18.013	10.69	10.71	10.73	10.63	11.39	34,269,199	10.936	-1.46%
2011-03-02	0	17.86	17.84	17.92	17.20	18.22	22,439,039	398,235,918	17.747	10.84	10.83	10.88	10.44	11.06	36,958,239	10.775	-6.20%
2011-03-01	0	19.04	19.02	19.08	18.50	19.08	6,975,504	130,849,693	18.758	11.56	11.55	11.58	11.23	11.58	11,489,010	11.389	2.92%
2011-02-28	0	18.50	18.48	18.52	17.96	18.70	4,251,498	78,230,391	18.401	11.23	11.22	11.24	10.90	11.35	7,002,433	11.172	0.11%
2011-02-25	0	18.48	18.42	18.50	18.18	18.60	8,087,228	148,237,743	18.330	11.22	11.18	11.23	11.04	11.29	13,320,076	11.129	2.90%
2011-02-24	0	17.96	17.82	17.98	17.62	18.24	7,868,587	140,563,579	17.864	10.90	10.82	10.92	10.70	11.07	12,959,963	10.846	-1.54%
2011-02-23	0	18.24	18.20	18.24	17.96	18.34	7,295,101	132,203,220	18.122	11.07	11.05	11.07	10.90	11.14	12,015,402	11.003	-1.19%
2011-02-22	0	18.46	18.40	18.50	18.32	18.74	4,388,177	81,060,955	18.473	11.21	11.17	11.23	11.12	11.38	7,227,551	11.216	-1.81%
2011-02-21	0	18.80	18.78	18.84	18.60	19.00	3,639,457	68,457,627	18.810	11.41	11.40	11.44	11.29	11.54	5,994,371	11.420	-1.05%
2011-02-18	0	19.00	18.98	19.00	18.90	19.40	8,583,168	164,230,396	19.134	11.54	11.52	11.54	11.48	11.78	14,136,914	11.617	0.21%
2011-02-17	0	18.96	18.94	19.00	18.50	19.36	8,611,038	163,184,879	18.951	11.51	11.50	11.54	11.23	11.75	14,182,818	11.506	2.05%
2011-02-16	0	18.58	18.58	18.60	18.10	18.66	2,967,926	54,483,049	18.357	11.28	11.28	11.29	10.99	11.33	4,888,325	11.146	0.65%
2011-02-15	0	18.46	18.42	18.50	18.32	18.70	2,789,536	51,514,003	18.467	11.21	11.18	11.23	11.12	11.35	4,594,508	11.212	-0.32%
2011-02-14	0	18.52	18.52	18.54	17.70	18.78	5,384,888	99,575,902	18.492	11.24	11.24	11.26	10.75	11.40	8,869,184	11.227	3.93%
2011-02-11	0	17.82	17.82	17.92	17.50	18.30	6,375,986	113,756,558	17.841	10.82	10.82	10.88	10.63	11.11	10,501,573	10.832	-3.05%
2011-02-10	0	18.38	18.28	18.32	18.00	18.68	5,440,306	99,757,004	18.337	11.16	11.10	11.12	10.93	11.34	8,960,461	11.133	0.11%
2011-02-09	0	18.36	18.32	18.40	18.02	18.50	11,793,587	215,310,968	18.257	11.15	11.12	11.17	10.94	11.23	19,424,638	11.084	2.68%
2011-02-08	0	17.88	17.70	17.84	17.66	18.60	16,189,200	292,685,944	18.079	10.86	10.75	10.83	10.72	11.29	26,664,436	10.977	-3.46%
2011-02-07	0	18.52	18.50	18.54	18.48	18.76	6,678,107	123,921,589	18.556	11.24	11.23	11.26	11.22	11.39	10,999,182	11.266	-2.42%
2011-02-02	0	18.98	18.98	19.00	18.88	19.28	8,530,941	162,239,474	19.018	11.52	11.52	11.54	11.46	11.71	14,050,894	11.547	-0.21%
2011-02-01	0	19.02	18.94	19.06	18.88	19.30	6,577,851	125,165,886	19.028	11.55	11.50	11.57	11.46	11.72	10,834,055	11.553	-1.45%
2011-01-31	0	19.30	19.24	19.26	19.22	19.68	8,297,200	160,125,296	19.299	11.72	11.68	11.69	11.67	11.95	13,665,911	11.717	-2.92%
2011-01-28	0	19.88	19.74	19.82	19.00	19.98	12,552,292	242,251,343	19.299	12.07	11.99	12.03	11.54	12.13	20,674,263	11.718	2.90%
2011-01-27	0	19.32	19.34	19.36	18.50	19.40	10,006,320	191,306,400	19.119	11.73	11.74	11.75	11.23	11.78	16,480,918	11.608	3.98%
2011-01-26	0	18.58	18.58	18.62	18.34	19.00	9,542,528	177,826,508	18.635	11.28	11.28	11.31	11.14	11.54	15,717,029	11.314	-0.54%
2011-01-25	0	18.68	18.64	18.68	18.30	19.06	7,015,323	131,083,684	18.685	11.34	11.32	11.34	11.11	11.57	11,554,594	11.345	1.08%
2011-01-24	0	18.48	18.36	18.48	18.22	19.20	3,740,474	69,678,477	18.628	11.22	11.15	11.22	11.06	11.66	6,160,751	11.310	-2.53%
2011-01-21	0	18.96	18.94	18.96	18.94	19.48	17,283,550	333,849,852	19.316	11.51	11.50	11.51	11.50	11.83	28,466,886	11.728	-5.01%
2011-01-20	0	19.96	19.92	19.96	19.50	20.05	9,087,881	179,590,163	19.762	12.12	12.09	12.12	11.84	12.17	14,968,202	11.998	-0.94%
2011-01-19	0	20.15	20.05	20.10	19.20	20.15	12,773,049	253,059,566	19.812	12.23	12.17	12.20	11.66	12.23	21,037,862	12.029	5.06%
2011-01-18	0	19.18	19.12	19.20	18.90	19.46	8,768,230	167,756,521	19.132	11.65	11.61	11.66	11.48	11.82	14,441,721	11.616	1.48%
2011-01-17	0	18.90	18.86	18.96	18.86	19.50	3,695,340	70,702,671	19.133	11.48	11.45	11.51	11.45	11.84	6,086,413	11.616	-1.25%
2011-01-14	0	19.14	19.14	19.20	19.08	19.60	6,572,621	126,416,067	19.234	11.62	11.62	11.66	11.58	11.90	10,825,441	11.678	-2.35%
2011-01-13	0	19.60	19.58	19.60	19.50	19.80	39,854,725	780,880,068	19.593	11.90	11.89	11.90	11.84	12.02	65,642,760	11.896	0.31%
2011-01-12	0	19.54	19.54	19.60	19.24	19.90	7,621,325	147,990,614	19.418	11.86	11.86	11.90	11.68	12.08	12,552,710	11.790	-1.31%
2011-01-11	0	19.80	19.60	19.78	18.74	20.50	31,838,643	626,833,715	19.688	12.02	11.90	12.01	11.38	12.45	52,439,865	11.953	6.45%
2011-01-10	0	18.60	18.60	18.70	18.24	18.76	10,577,335	196,322,897	18.561	11.29	11.29	11.35	11.07	11.39	17,421,409	11.269	1.20%
2011-01-07	0	18.38	18.38	18.42	18.18	18.60	5,956,103	109,770,781	18.430	11.16	11.16	11.18	11.04	11.29	9,810,005	11.190	-0.11%
2011-01-06	0	18.40	18.32	18.44	18.02	18.44	5,088,155	92,838,671	18.246	11.17	11.12	11.20	10.94	11.20	8,380,450	11.078	-0.54%
2011-01-05	0	18.50	18.46	18.50	17.60	18.60	12,354,679	222,944,518	18.045	11.23	11.21	11.23	10.69	11.29	20,348,785	10.956	4.05%
2011-01-04	0	17.78	17.76	17.80	17.44	17.92	8,665,300	153,609,398	17.727	10.80	10.78	10.81	10.59	10.88	14,272,190	10.763	2.42%
2011-01-03	0	17.36	17.38	17.44	16.92	17.60	5,426,400	94,010,692	17.325	10.54	10.55	10.59	10.27	10.69	8,937,557	10.519	1.64%
2010-12-31	0	17.08	17.20	17.22	16.72	17.20	9,004,694	152,845,268	16.974	10.37	10.44	10.46	10.15	10.44	14,831,189	10.306	2.52%
2010-12-30	0	16.66	16.66	16.68	16.00	16.68	9,718,500	160,503,585	16.515	10.12	10.12	10.13	9.714	10.13	16,006,864	10.027	4.39%
2010-12-29	0	15.96	15.96	16.00	15.68	16.00	3,545,400	55,843,969	15.751	9.690	9.690	9.714	9.520	9.714	5,839,454	9.5632	0.38%
2010-12-28	0	15.90	15.82	15.96	15.58	16.00	2,558,358	40,398,209	15.791	9.654	9.605	9.690	9.459	9.714	4,213,746	9.5872	0.00%
2010-12-24	0	15.90	15.86	15.94	15.80	16.06	1,027,825	16,338,746	15.896	9.654	9.629	9.678	9.593	9.751	1,692,880	9.6514	0.00%
2010-12-23	0	15.90	15.90	15.92	15.78	16.10	3,684,200	58,460,740	15.868	9.654	9.654	9.666	9.581	9.775	6,068,065	9.6342	-1.49%
2010-12-22	0	16.14	16.12	16.22	15.90	16.32	5,076,551	82,076,100	16.168	9.799	9.787	9.848	9.654	9.909	8,361,338	9.8161	1.13%
2010-12-21	0	15.96	15.96	16.00	15.56	16.58	10,941,420	174,498,049	15.948	9.690	9.690	9.714	9.447	10.07	18,021,075	9.6830	-0.25%
2010-12-20	0	16.00	16.00	16.02	15.80	16.66	8,278,407	133,163,469	16.086	9.714	9.714	9.726	9.593	10.12	13,634,957	9.7663	-1.84%
2010-12-17	0	16.30	16.32	16.38	16.10	16.88	11,761,806	192,155,727	16.337	9.896	9.909	9.945	9.775	10.25	19,372,293	9.9191	0.37%
2010-12-16	0	16.24	15.92	16.10	15.60	16.44	21,588,562	346,629,337	16.056	9.860	9.666	9.775	9.471	9.981	35,557,460	9.7484	-0.49%
2010-12-15	0	16.32	16.34	16.36	16.30	16.50	8,356,051	137,316,008	16.433	9.909	9.921	9.933	9.896	10.02	13,762,841	9.9773	-1.57%
2010-12-14	0	16.58	16.58	16.62	16.34	16.80	8,127,594	134,455,127	16.543	10.07	10.07	10.09	9.921	10.20	13,386,561	10.044	-1.31%
2010-12-13	0	16.80	16.72	16.82	16.60	16.94	9,898,579	165,795,130	16.749	10.20	10.15	10.21	10.08	10.29	16,303,463	10.169	0.36%
2010-12-10	0	16.74	16.74	16.78	16.60	17.48	9,127,008	154,344,332	16.911	10.16	10.16	10.19	10.08	10.61	15,032,646	10.267	-1.99%
2010-12-09	0	17.08	16.96	17.08	16.48	17.20	9,780,400	165,275,804	16.899	10.37	10.30	10.37	10.01	10.44	16,108,816	10.260	1.18%
2010-12-08	0	16.88	16.88	16.90	16.44	16.92	6,167,614	103,168,296	16.727	10.25	10.25	10.26	9.981	10.27	10,158,374	10.156	2.55%
2010-12-07	0	16.46	16.46	16.48	16.24	16.76	8,877,983	146,240,252	16.472	9.994	9.994	10.01	9.860	10.18	14,622,490	10.001	0.86%
2010-12-06	0	16.32	16.32	16.36	16.16	16.90	13,600,118	223,668,215	16.446	9.909	9.909	9.933	9.811	10.26	22,400,086	9.9851	-5.01%
2010-12-03	0	17.18	17.18	17.20	16.44	17.42	18,184,262	307,772,776	16.925	10.43	10.43	10.44	9.981	10.58	29,950,405	10.276	-1.26%
2010-12-02	1	-	-	-	-	-	0	0	-	10.56	-	-	-	-	0	-	0.00%
2010-12-01	0	17.40	17.22	17.38	16.50	17.46	7,670,505	131,343,525	17.123	10.56	10.46	10.55	10.02	10.60	12,633,712	10.396	4.19%
2010-11-30	0	16.70	16.66	16.76	16.30	17.26	8,641,679	143,955,355	16.658	10.14	10.12	10.18	9.896	10.48	14,233,285	10.114	-3.24%
2010-11-29	0	17.26	17.26	17.30	16.40	17.30	5,507,050	92,698,068	16.833	10.48	10.48	10.50	9.957	10.50	9,070,392	10.220	2.49%
2010-11-26	0	16.84	16.76	16.84	16.62	17.44	3,516,800	59,562,614	16.937	10.22	10.18	10.22	10.09	10.59	5,792,349	10.283	-0.59%
2010-11-25	0	16.94	16.90	17.08	16.68	17.14	6,623,177	111,944,414	16.902	10.29	10.26	10.37	10.13	10.41	10,908,709	10.262	4.18%
2010-11-24	0	16.26	16.18	16.28	15.90	16.50	3,251,600	52,856,192	16.255	9.872	9.824	9.884	9.654	10.02	5,355,551	9.8694	2.26%
2010-11-23	0	15.90	15.92	15.98	15.84	16.50	5,400,263	87,315,839	16.169	9.654	9.666	9.702	9.617	10.02	8,894,508	9.8168	-2.57%
2010-11-22	0	16.32	16.32	16.34	16.20	16.60	9,041,770	147,966,455	16.365	9.909	9.909	9.921	9.836	10.08	14,892,255	9.9358	-1.21%
2010-11-19	0	16.52	16.40	16.58	16.02	17.00	3,569,881	58,994,337	16.526	10.03	9.957	10.07	9.726	10.32	5,879,776	10.033	-0.60%
2010-11-18	0	16.62	16.56	16.62	16.24	16.70	6,259,000	103,256,881	16.497	10.09	10.05	10.09	9.860	10.14	10,308,891	10.016	4.79%
2010-11-17	0	15.86	15.86	15.92	15.82	17.00	12,511,600	201,434,596	16.100	9.629	9.629	9.666	9.605	10.32	20,607,242	9.7749	-7.14%
2010-11-16	0	17.08	16.88	17.08	16.56	17.18	5,001,800	84,019,072	16.798	10.37	10.25	10.37	10.05	10.43	8,238,219	10.199	1.79%
2010-11-15	0	16.78	16.76	16.78	16.32	16.92	6,775,600	113,294,747	16.721	10.19	10.18	10.19	9.909	10.27	11,159,758	10.152	2.94%
2010-11-12	0	16.30	16.30	16.34	16.22	17.20	13,390,000	224,008,004	16.729	9.896	9.896	9.921	9.848	10.44	22,054,011	10.157	-5.56%
2010-11-11	0	17.26	17.20	17.30	17.20	17.60	7,256,559	125,953,784	17.357	10.48	10.44	10.50	10.44	10.69	11,951,922	10.538	0.00%
2010-11-10	0	17.26	17.12	17.30	17.06	17.56	8,497,875	145,851,796	17.163	10.48	10.39	10.50	10.36	10.66	13,996,432	10.421	-1.03%
2010-11-09	0	17.44	17.44	17.50	17.22	18.16	13,463,976	237,939,533	17.672	10.59	10.59	10.63	10.46	11.03	22,175,853	10.730	1.87%
2010-11-08	0	17.12	17.12	17.30	16.86	17.32	6,315,917	108,152,587	17.124	10.39	10.39	10.50	10.24	10.52	10,402,637	10.397	-0.93%
2010-11-05	0	17.28	17.26	17.36	16.70	17.38	9,904,394	168,892,133	17.052	10.49	10.48	10.54	10.14	10.55	16,313,041	10.353	1.53%
2010-11-04	0	17.02	17.00	17.02	16.76	17.24	5,557,636	94,197,436	16.949	10.33	10.32	10.33	10.18	10.47	9,153,709	10.291	-0.23%
2010-11-03	0	17.06	17.04	17.16	16.80	17.26	8,426,400	143,749,208	17.059	10.36	10.35	10.42	10.20	10.48	13,878,709	10.358	0.24%
2010-11-02	0	17.02	17.00	17.08	17.00	17.26	6,783,290	116,096,380	17.115	10.33	10.32	10.37	10.32	10.48	11,172,424	10.391	-0.47%
2010-11-01	0	17.10	17.02	17.10	16.86	17.44	9,199,391	155,861,993	16.943	10.38	10.33	10.38	10.24	10.59	15,151,865	10.287	1.18%
2010-10-29	0	16.90	16.80	16.84	16.20	16.98	12,475,658	206,091,431	16.519	10.26	10.20	10.22	9.836	10.31	20,548,043	10.030	3.68%
2010-10-28	0	16.30	16.22	16.30	15.52	16.34	17,282,892	275,520,578	15.942	9.896	9.848	9.896	9.423	9.921	28,465,802	9.6790	8.81%
2010-10-27	0	14.98	14.90	15.02	14.90	15.50	8,529,985	128,466,124	15.061	9.095	9.046	9.119	9.046	9.411	14,049,319	9.1439	-1.83%
2010-10-26	0	15.26	15.20	15.36	15.02	16.00	8,638,600	132,186,700	15.302	9.265	9.229	9.326	9.119	9.714	14,228,214	9.2905	-3.78%
2010-10-25	0	15.86	15.72	15.88	15.10	16.00	11,526,046	181,564,485	15.753	9.629	9.544	9.641	9.168	9.714	18,983,984	9.5641	2.32%
2010-10-22	0	15.50	15.50	15.52	15.02	15.60	6,131,168	94,326,217	15.385	9.411	9.411	9.423	9.119	9.471	10,098,346	9.3408	1.31%
2010-10-21	0	15.30	15.28	15.34	14.90	15.50	8,793,423	133,966,208	15.235	9.289	9.277	9.314	9.046	9.411	14,483,215	9.2498	3.38%
2010-10-20	0	14.80	14.72	14.80	14.60	15.08	13,865,500	205,239,066	14.802	8.986	8.937	8.986	8.864	9.156	22,837,184	8.9871	-4.15%
2010-10-19	0	15.44	15.32	15.48	15.20	15.50	8,704,078	133,840,231	15.377	9.374	9.301	9.399	9.229	9.411	14,336,059	9.3359	0.65%
2010-10-18	0	15.34	15.32	15.48	15.30	15.88	5,343,096	82,887,886	15.513	9.314	9.301	9.399	9.289	9.641	8,800,351	9.4187	-2.91%
2010-10-15	0	15.80	15.80	15.88	15.00	15.88	7,503,897	116,595,711	15.538	9.593	9.593	9.641	9.107	9.641	12,359,300	9.4338	1.94%
2010-10-14	0	15.50	15.48	15.50	15.36	15.84	6,405,434	99,937,816	15.602	9.411	9.399	9.411	9.326	9.617	10,550,076	9.4727	0.00%
2010-10-13	0	15.50	15.36	15.50	15.16	15.50	8,442,157	129,816,719	15.377	9.411	9.326	9.411	9.204	9.411	13,904,662	9.3362	3.20%
2010-10-12	0	15.02	15.00	15.02	14.98	15.44	7,682,151	115,492,578	15.034	9.119	9.107	9.119	9.095	9.374	12,652,894	9.1278	-3.10%
2010-10-11	0	15.50	15.48	15.50	14.90	15.74	14,198,805	219,179,525	15.436	9.411	9.399	9.411	9.046	9.556	23,386,154	9.3722	4.73%
2010-10-08	0	14.80	14.78	14.80	14.22	15.00	11,959,025	176,103,388	14.726	8.986	8.974	8.986	8.634	9.107	19,697,123	8.9406	4.23%
2010-10-07	0	14.20	14.26	14.36	14.10	14.80	13,152,832	189,012,123	14.370	8.621	8.658	8.719	8.561	8.986	21,663,383	8.7250	0.00%
2010-10-06	0	14.20	14.16	14.26	14.00	14.96	18,237,200	264,640,841	14.511	8.621	8.597	8.658	8.500	9.083	30,037,596	8.8103	-4.18%
2010-10-05	0	14.82	14.80	14.88	14.60	15.26	18,894,800	281,675,107	14.908	8.998	8.986	9.034	8.864	9.265	31,120,697	9.0511	-0.13%
2010-10-04	0	14.84	14.84	14.92	14.04	16.04	16,838,383	248,148,030	14.737	9.010	9.010	9.059	8.524	9.739	27,733,673	8.9475	6.00%
2010-09-30	0	14.00	13.94	14.08	13.82	14.28	15,339,869	215,479,845	14.047	8.500	8.464	8.549	8.391	8.670	25,265,545	8.5286	-1.96%
2010-09-29	0	14.28	14.24	14.32	13.50	14.40	31,502,400	434,886,872	13.805	8.670	8.646	8.694	8.196	8.743	51,886,055	8.3816	6.89%
2010-09-28	0	13.36	13.32	13.46	13.10	13.52	17,010,659	228,810,276	13.451	8.111	8.087	8.172	7.954	8.209	28,017,421	8.1667	1.98%
2010-09-27	0	13.10	13.10	13.14	12.90	13.20	10,942,987	142,297,347	13.004	7.954	7.954	7.978	7.832	8.014	18,023,656	7.8950	1.87%
2010-09-24	0	12.86	12.80	12.88	12.60	13.02	6,388,918	82,491,281	12.912	7.808	7.771	7.820	7.650	7.905	10,522,873	7.8392	-0.31%
2010-09-22	0	12.90	12.84	12.90	12.80	13.16	5,640,997	73,308,976	12.996	7.832	7.796	7.832	7.771	7.990	9,291,009	7.8903	0.16%
2010-09-21	0	12.88	12.84	12.90	12.80	12.98	6,828,939	87,840,568	12.863	7.820	7.796	7.832	7.771	7.881	11,247,610	7.8097	0.78%
2010-09-20	0	12.78	12.74	12.80	12.36	13.00	6,116,230	78,315,848	12.805	7.759	7.735	7.771	7.504	7.893	10,073,742	7.7743	-1.39%
2010-09-17	0	12.96	12.94	12.96	12.72	13.04	10,818,374	140,124,936	12.952	7.869	7.856	7.869	7.723	7.917	17,818,412	7.8641	1.73%
2010-09-16	0	12.74	12.70	12.72	12.60	13.24	25,244,067	323,853,882	12.829	7.735	7.711	7.723	7.650	8.039	41,578,263	7.7890	1.27%
2010-09-15	0	12.58	12.50	12.58	11.96	12.58	29,175,042	353,784,469	12.126	7.638	7.589	7.638	7.261	7.638	48,052,778	7.3624	3.62%
2010-09-14	0	12.14	12.12	12.14	12.08	12.24	12,599,596	153,063,108	12.148	7.371	7.359	7.371	7.334	7.431	20,752,176	7.3758	0.66%
2010-09-13	0	12.06	12.02	12.04	12.00	12.20	4,811,420	58,185,898	12.093	7.322	7.298	7.310	7.286	7.407	7,924,654	7.3424	-0.50%
2010-09-10	0	12.12	12.12	12.20	11.98	12.20	6,850,266	82,967,510	12.112	7.359	7.359	7.407	7.274	7.407	11,282,737	7.3535	-0.66%
2010-09-09	0	12.20	12.14	12.20	12.06	12.22	8,015,100	97,125,642	12.118	7.407	7.371	7.407	7.322	7.419	13,201,277	7.3573	1.16%
2010-09-08	0	12.06	12.02	12.10	11.98	12.12	11,188,400	134,792,220	12.047	7.322	7.298	7.346	7.274	7.359	18,427,864	7.3146	-0.33%
2010-09-07	0	12.10	12.06	12.10	12.00	12.24	10,565,600	127,790,986	12.095	7.346	7.322	7.346	7.286	7.431	17,402,081	7.3434	0.00%
2010-09-06	0	12.10	12.16	12.18	11.96	12.30	9,326,000	112,903,222	12.106	7.346	7.383	7.395	7.261	7.468	15,360,396	7.3503	-0.98%
2010-09-03	0	12.22	12.20	12.22	12.12	12.50	11,607,248	142,854,012	12.307	7.419	7.407	7.419	7.359	7.589	19,117,728	7.4723	-1.61%
2010-09-02	0	12.42	12.42	12.44	12.02	12.50	15,020,533	185,221,827	12.331	7.541	7.541	7.553	7.298	7.589	24,739,582	7.4869	3.16%
2010-09-01	0	12.04	11.96	12.10	11.94	12.20	16,689,163	201,298,564	12.062	7.310	7.261	7.346	7.249	7.407	27,487,900	7.3232	-0.33%
2010-08-31	0	12.08	11.96	12.10	11.94	12.48	44,659,450	539,363,646	12.077	7.334	7.261	7.346	7.249	7.577	73,556,386	7.3327	-0.66%
2010-08-30	0	12.16	12.16	12.18	12.12	12.26	5,925,000	72,211,539	12.188	7.383	7.383	7.395	7.359	7.444	9,758,776	7.3997	0.33%
2010-08-27	0	12.12	12.12	12.20	12.12	12.30	10,224,038	124,645,016	12.191	7.359	7.359	7.407	7.359	7.468	16,839,511	7.4019	-1.30%
2010-08-26	0	12.28	12.24	12.28	11.98	12.40	8,150,822	98,401,204	12.073	7.456	7.431	7.456	7.274	7.529	13,424,818	7.3298	3.19%
2010-08-25	0	11.90	11.90	12.00	11.66	11.98	5,511,600	65,624,156	11.907	7.225	7.225	7.286	7.079	7.274	9,077,886	7.2290	-1.33%
2010-08-24	0	12.06	12.00	12.04	11.88	12.20	10,225,288	122,841,721	12.014	7.322	7.286	7.310	7.213	7.407	16,841,570	7.2940	-1.95%
2010-08-23	0	12.30	12.26	12.36	12.24	12.48	5,944,276	73,172,623	12.310	7.468	7.444	7.504	7.431	7.577	9,790,525	7.4738	-0.81%
2010-08-20	0	12.40	12.36	12.44	11.98	12.50	9,873,980	121,361,521	12.291	7.529	7.504	7.553	7.274	7.589	16,262,947	7.4625	1.64%
2010-08-19	0	12.20	12.16	12.20	11.92	12.36	22,439,437	273,246,499	12.177	7.407	7.383	7.407	7.237	7.504	36,958,894	7.3933	3.74%
2010-08-18	0	11.76	11.72	11.76	11.48	11.90	25,358,044	294,689,506	11.621	7.140	7.116	7.140	6.970	7.225	41,765,989	7.0557	4.44%
2010-08-17	0	11.26	11.18	11.28	11.16	11.54	7,605,600	85,879,379	11.292	6.836	6.788	6.849	6.776	7.006	12,526,810	6.8556	0.18%
2010-08-16	0	11.24	11.22	11.26	11.12	11.56	18,533,200	210,320,477	11.348	6.824	6.812	6.836	6.751	7.019	30,525,123	6.8901	-1.92%
2010-08-13	0	11.46	11.44	11.46	11.38	11.84	9,109,600	104,600,298	11.482	6.958	6.946	6.958	6.909	7.189	15,003,975	6.9715	0.17%
2010-08-12	0	11.44	11.44	11.48	11.42	11.62	9,419,550	108,809,491	11.551	6.946	6.946	6.970	6.934	7.055	15,514,478	7.0134	-1.38%
2010-08-11	0	11.60	11.60	11.62	11.58	11.90	8,260,548	96,428,686	11.673	7.043	7.043	7.055	7.031	7.225	13,605,543	7.0875	-1.53%
2010-08-10	0	11.78	11.78	11.80	11.72	11.90	2,129,600	25,123,536	11.797	7.152	7.152	7.164	7.116	7.225	3,507,560	7.1627	-0.17%
2010-08-09	0	11.80	11.78	11.80	11.68	11.92	6,966,200	82,347,919	11.821	7.164	7.152	7.164	7.091	7.237	11,473,686	7.1771	-0.84%
2010-08-06	0	11.90	11.88	11.90	11.74	11.96	6,141,800	72,942,967	11.876	7.225	7.213	7.225	7.128	7.261	10,115,857	7.2108	0.85%
2010-08-05	0	11.80	11.80	11.88	11.78	11.98	3,800,943	45,178,997	11.886	7.164	7.164	7.213	7.152	7.274	6,260,346	7.2167	0.68%
2010-08-04	0	11.72	11.70	11.72	11.56	11.80	10,193,700	119,819,134	11.754	7.116	7.104	7.116	7.019	7.164	16,789,542	7.1365	-0.17%
2010-08-03	0	11.74	11.72	11.76	11.72	12.18	9,110,151	108,067,739	11.862	7.128	7.116	7.140	7.116	7.395	15,004,882	7.2022	-2.00%
2010-08-02	0	11.98	11.96	11.98	11.84	12.30	5,268,092	63,134,314	11.984	7.274	7.261	7.274	7.189	7.468	8,676,816	7.2762	-0.17%
2010-07-30	0	12.00	11.96	12.00	11.94	12.10	7,198,595	86,389,242	12.001	7.286	7.261	7.286	7.249	7.346	11,856,452	7.2863	0.33%
2010-07-29	0	11.96	11.94	12.00	11.92	12.42	8,669,401	105,014,885	12.113	7.261	7.249	7.286	7.237	7.541	14,278,944	7.3545	0.00%
2010-07-28	0	11.96	11.94	11.96	11.86	12.08	12,615,200	150,414,172	11.923	7.261	7.249	7.261	7.201	7.334	20,777,876	7.2392	0.50%
2010-07-27	0	11.90	11.84	11.98	11.80	12.10	8,303,676	98,404,681	11.851	7.225	7.189	7.274	7.164	7.346	13,676,577	7.1951	0.00%
2010-07-26	0	11.90	11.90	11.94	11.52	11.98	17,997,750	212,730,093	11.820	7.225	7.225	7.249	6.994	7.274	29,643,210	7.1764	-0.83%
2010-07-23	0	12.00	11.98	12.00	11.86	12.14	11,210,359	134,493,910	11.997	7.286	7.274	7.286	7.201	7.371	18,464,032	7.2841	1.52%
2010-07-22	0	11.82	11.80	11.82	11.68	11.98	2,582,860	30,488,122	11.804	7.176	7.164	7.176	7.091	7.274	4,254,102	7.1668	0.85%
2010-07-21	0	11.72	11.72	11.74	11.62	12.06	6,822,400	80,330,832	11.775	7.116	7.116	7.128	7.055	7.322	11,236,840	7.1489	-0.85%
2010-07-20	0	11.82	11.74	11.84	11.70	11.98	7,331,200	87,050,030	11.874	7.176	7.128	7.189	7.104	7.274	12,074,859	7.2092	0.00%
2010-07-19	0	11.82	11.82	11.88	11.72	12.08	1,482,800	17,591,724	11.864	7.176	7.176	7.213	7.116	7.334	2,442,247	7.2031	-2.64%
2010-07-16	0	12.14	12.10	12.14	11.90	12.16	8,205,600	99,177,360	12.087	7.371	7.346	7.371	7.225	7.383	13,515,041	7.3383	2.88%
2010-07-15	0	11.80	11.76	11.80	11.72	11.96	6,226,916	73,673,486	11.831	7.164	7.140	7.164	7.116	7.261	10,256,047	7.1834	-0.34%
2010-07-14	0	11.84	11.84	11.86	11.62	12.10	9,535,656	113,247,634	11.876	7.189	7.189	7.201	7.055	7.346	15,705,711	7.2106	2.25%
2010-07-13	0	11.58	11.58	11.60	11.36	11.68	2,468,200	28,448,316	11.526	7.031	7.031	7.043	6.897	7.091	4,065,251	6.9979	0.70%
2010-07-12	0	11.50	11.42	11.50	11.40	11.74	2,103,017	24,271,549	11.541	6.982	6.934	6.982	6.921	7.128	3,463,776	7.0073	0.35%
2010-07-09	0	11.46	11.36	11.40	11.34	11.64	5,199,140	59,895,962	11.520	6.958	6.897	6.921	6.885	7.067	8,563,248	6.9945	-0.35%
2010-07-08	0	11.50	11.48	11.50	11.38	11.62	8,144,831	93,273,924	11.452	6.982	6.970	6.982	6.909	7.055	13,414,951	6.9530	3.23%
2010-07-07	0	11.14	11.12	11.20	10.94	11.20	6,960,224	76,933,008	11.053	6.764	6.751	6.800	6.642	6.800	11,463,843	6.7109	1.09%
2010-07-06	0	11.02	10.96	11.02	10.78	11.06	10,693,600	116,393,036	10.884	6.691	6.654	6.691	6.545	6.715	17,612,903	6.6084	-0.36%
2010-07-05	0	11.06	11.00	11.06	10.90	11.44	6,321,400	69,616,748	11.013	6.715	6.679	6.715	6.618	6.946	10,411,667	6.6864	-1.07%
2010-07-02	0	11.18	11.10	11.12	11.08	11.52	14,256,733	160,965,534	11.290	6.788	6.739	6.751	6.727	6.994	23,481,565	6.8550	-4.44%
2010-06-30	0	11.70	11.62	11.70	11.46	11.90	7,917,890	92,050,135	11.626	7.104	7.055	7.104	6.958	7.225	13,041,168	7.0584	-0.34%
2010-06-29	0	11.74	11.68	11.74	11.66	11.96	4,183,400	49,355,948	11.798	7.128	7.091	7.128	7.079	7.261	6,890,273	7.1631	0.69%
2010-06-28	0	11.66	11.66	11.76	11.66	12.26	4,574,400	53,769,679	11.754	7.079	7.079	7.140	7.079	7.444	7,534,270	7.1367	-2.02%
2010-06-25	0	11.90	11.90	11.98	11.88	12.46	4,615,519	55,491,693	12.023	7.225	7.225	7.274	7.213	7.565	7,601,995	7.2996	-4.03%
2010-06-24	0	12.40	12.38	12.40	12.28	12.92	7,187,184	89,648,674	12.473	7.529	7.516	7.529	7.456	7.844	11,837,658	7.5732	-1.27%
2010-06-23	0	12.56	12.48	12.56	12.36	12.64	8,102,659	101,961,236	12.584	7.626	7.577	7.626	7.504	7.674	13,345,492	7.6401	-2.03%
2010-06-22	0	12.82	12.82	12.94	12.70	13.26	34,684,941	448,891,860	12.942	7.784	7.784	7.856	7.711	8.051	57,127,862	7.8577	0.79%
2010-06-21	0	12.72	12.70	12.72	11.94	12.88	29,336,068	364,133,201	12.412	7.723	7.711	7.723	7.249	7.820	48,317,996	7.5362	5.47%
2010-06-18	0	12.06	12.02	12.06	11.68	12.14	21,947,976	261,651,672	11.921	7.322	7.298	7.322	7.091	7.371	36,149,433	7.2381	2.90%
2010-06-17	0	11.72	11.70	11.74	11.36	11.76	23,009,589	266,797,317	11.595	7.116	7.104	7.128	6.897	7.140	37,897,964	7.0399	3.72%
2010-06-15	0	11.30	11.30	11.32	11.20	11.34	13,059,800	147,422,199	11.288	6.861	6.861	6.873	6.800	6.885	21,510,155	6.8536	0.53%
2010-06-14	0	11.24	11.24	11.28	11.02	11.28	4,348,800	48,635,022	11.184	6.824	6.824	6.849	6.691	6.849	7,162,695	6.7900	2.93%
2010-06-11	0	10.92	10.90	10.92	10.80	10.94	2,168,009	23,620,075	10.895	6.630	6.618	6.630	6.557	6.642	3,570,821	6.6147	1.68%
2010-06-10	0	10.74	10.68	10.76	10.56	10.90	2,359,934	25,404,174	10.765	6.521	6.484	6.533	6.411	6.618	3,886,931	6.5358	0.00%
2010-06-09	0	10.74	10.74	10.90	10.70	11.30	9,073,004	99,626,188	10.981	6.521	6.521	6.618	6.496	6.861	14,943,699	6.6668	-4.62%
2010-06-08	0	11.26	11.14	11.26	10.96	11.42	8,193,600	91,437,784	11.160	6.836	6.764	6.836	6.654	6.934	13,495,276	6.7755	0.00%
2010-06-07	0	11.26	11.26	11.28	11.00	11.40	11,995,138	135,002,430	11.255	6.836	6.836	6.849	6.679	6.921	19,756,603	6.8333	-1.23%
2010-06-04	0	11.40	11.30	11.42	11.30	11.54	4,213,000	48,144,984	11.428	6.921	6.861	6.934	6.861	7.006	6,939,025	6.9383	-0.18%
2010-06-03	0	11.42	11.34	11.36	11.20	11.50	6,690,800	75,543,994	11.291	6.934	6.885	6.897	6.800	6.982	11,020,088	6.8551	2.51%
2010-06-02	0	11.14	11.12	11.24	11.08	11.42	12,348,341	138,618,102	11.226	6.764	6.751	6.824	6.727	6.934	20,338,346	6.8156	0.91%
2010-06-01	0	11.04	11.02	11.04	11.02	11.56	5,808,018	65,749,711	11.321	6.703	6.691	6.703	6.691	7.019	9,566,101	6.8732	-4.33%
2010-05-31	0	11.54	11.48	11.56	11.14	11.56	7,092,198	80,692,654	11.378	7.006	6.970	7.019	6.764	7.019	11,681,211	6.9079	1.23%
2010-05-28	0	11.40	11.22	11.40	11.22	11.48	6,846,681	77,793,073	11.362	6.921	6.812	6.921	6.812	6.970	11,276,832	6.8985	3.45%
2010-05-27	0	11.02	10.98	11.10	10.88	11.26	10,375,907	115,180,028	11.101	6.691	6.666	6.739	6.606	6.836	17,089,647	6.7398	-1.61%
2010-05-26	0	11.20	11.22	11.24	10.74	11.26	7,656,372	84,612,385	11.051	6.800	6.812	6.824	6.521	6.836	12,610,434	6.7097	5.07%
2010-05-25	0	10.66	10.60	10.66	10.36	10.98	12,563,907	133,160,554	10.599	6.472	6.436	6.472	6.290	6.666	20,693,394	6.4349	-2.74%
2010-05-24	0	10.96	10.86	11.00	10.46	11.02	12,865,503	138,672,926	10.779	6.654	6.594	6.679	6.351	6.691	21,190,138	6.5442	8.09%
2010-05-20	0	10.14	10.14	10.20	9.860	10.40	9,577,230	96,493,116	10.075	6.156	6.156	6.193	5.986	6.314	15,774,185	6.1172	-1.17%
2010-05-19	0	10.26	10.20	10.26	10.18	10.54	14,399,200	147,960,873	10.276	6.229	6.193	6.229	6.181	6.399	23,716,215	6.2388	-3.93%
2010-05-18	0	10.68	10.68	10.70	10.68	11.20	10,921,041	118,595,367	10.859	6.484	6.484	6.496	6.484	6.800	17,987,510	6.5932	-4.30%
2010-05-17	0	11.16	11.12	11.16	10.96	11.40	7,041,200	79,118,408	11.236	6.776	6.751	6.776	6.654	6.921	11,597,215	6.8222	-1.93%
2010-05-14	0	11.38	11.32	11.42	11.24	11.58	15,134,700	171,106,410	11.306	6.909	6.873	6.934	6.824	7.031	24,927,621	6.8641	-0.35%
2010-05-13	0	11.42	11.38	11.40	10.94	11.48	12,864,982	143,561,665	11.159	6.934	6.909	6.921	6.642	6.970	21,189,280	6.7752	4.39%
2010-05-12	0	10.94	10.80	10.96	10.70	11.26	15,849,722	173,931,965	10.974	6.642	6.557	6.654	6.496	6.836	26,105,298	6.6627	-0.55%
2010-05-11	0	11.00	11.00	11.02	10.96	11.48	7,028,279	78,237,345	11.132	6.679	6.679	6.691	6.654	6.970	11,575,933	6.7586	-2.48%
2010-05-10	0	11.28	11.22	11.32	11.00	11.56	12,133,346	136,785,493	11.274	6.849	6.812	6.873	6.679	7.019	19,984,238	6.8447	-0.70%
2010-05-07	0	11.36	11.12	11.36	10.86	11.48	15,603,235	173,436,938	11.115	6.897	6.751	6.897	6.594	6.970	25,699,322	6.7487	-2.91%
2010-05-06	0	11.70	11.48	11.70	11.42	12.24	13,997,689	164,872,227	11.779	7.104	6.970	7.104	6.934	7.431	23,054,906	7.1513	-2.50%
2010-05-05	0	12.00	11.98	12.06	11.90	12.28	16,300,675	200,876,944	12.323	7.286	7.274	7.322	7.225	7.456	26,848,041	7.4820	-6.40%
2010-05-04	0	12.82	12.70	12.82	12.60	13.00	11,517,400	147,647,041	12.819	7.784	7.711	7.784	7.650	7.893	18,969,744	7.7833	-1.08%
2010-05-03	0	12.96	12.82	12.96	12.60	12.96	6,456,938	82,943,709	12.846	7.869	7.784	7.869	7.650	7.869	10,634,905	7.7992	1.09%
2010-04-30	0	12.82	12.80	12.82	12.64	13.00	4,404,040	56,418,409	12.811	7.784	7.771	7.784	7.674	7.893	7,253,678	7.7779	3.05%
2010-04-29	0	12.44	12.40	12.44	12.22	12.50	6,235,139	76,845,167	12.325	7.553	7.529	7.553	7.419	7.589	10,269,591	7.4828	1.14%
2010-04-28	0	12.30	12.30	12.42	12.18	12.64	3,846,684	47,833,964	12.435	7.468	7.468	7.541	7.395	7.674	6,335,684	7.5499	-3.61%
2010-04-27	0	12.76	12.66	12.78	12.60	12.88	7,694,800	97,753,143	12.704	7.747	7.686	7.759	7.650	7.820	12,673,727	7.7131	1.11%
2010-04-26	0	12.62	12.64	12.66	12.30	12.64	3,161,816	39,383,966	12.456	7.662	7.674	7.686	7.468	7.674	5,207,672	7.5627	3.44%
2010-04-23	0	12.20	12.24	12.26	12.10	12.80	5,072,951	62,159,528	12.253	7.407	7.431	7.444	7.346	7.771	8,355,408	7.4394	-3.63%
2010-04-22	0	12.66	12.54	12.70	12.34	12.72	9,255,788	115,758,303	12.507	7.686	7.614	7.711	7.492	7.723	15,244,754	7.5933	0.48%
2010-04-21	0	12.60	12.56	12.62	12.20	12.62	5,161,024	64,382,971	12.475	7.650	7.626	7.662	7.407	7.662	8,500,469	7.5740	4.13%
2010-04-20	0	12.10	12.10	12.18	11.92	12.40	5,083,600	62,182,544	12.232	7.346	7.346	7.395	7.237	7.529	8,372,948	7.4266	0.83%
2010-04-19	0	12.00	11.96	12.00	11.84	12.26	3,878,800	46,527,293	11.995	7.286	7.261	7.286	7.189	7.444	6,388,581	7.2829	-1.80%
2010-04-16	0	12.22	12.18	12.26	12.04	12.48	4,878,200	59,564,116	12.210	7.419	7.395	7.444	7.310	7.577	8,034,644	7.4134	-1.77%
2010-04-15	0	12.44	12.32	12.48	12.30	12.80	8,578,827	106,874,114	12.458	7.553	7.480	7.577	7.468	7.771	14,129,765	7.5638	-0.48%
2010-04-14	0	12.50	12.40	12.50	12.34	12.58	10,531,400	130,969,577	12.436	7.589	7.529	7.589	7.492	7.638	17,345,752	7.5505	-0.32%
2010-04-13	0	12.54	12.52	12.68	12.50	13.10	7,942,428	100,449,634	12.647	7.614	7.601	7.699	7.589	7.954	13,081,583	7.6787	-2.79%
2010-04-12	0	12.90	12.90	12.92	12.86	13.50	9,711,800	127,570,562	13.136	7.832	7.832	7.844	7.808	8.196	15,995,829	7.9752	-2.86%
2010-04-09	0	13.28	13.26	13.30	13.20	13.38	10,120,067	134,496,694	13.290	8.063	8.051	8.075	8.014	8.124	16,668,265	8.0690	2.63%
2010-04-08	0	12.94	12.92	12.98	12.78	13.40	15,364,000	200,550,238	13.053	7.856	7.844	7.881	7.759	8.136	25,305,290	7.9252	-4.01%
2010-04-07	0	13.48	13.42	13.50	12.90	13.50	29,056,300	387,095,512	13.322	8.184	8.148	8.196	7.832	8.196	47,857,204	8.0886	5.64%
2010-04-01	0	12.76	12.78	12.80	12.50	12.80	10,605,370	134,259,949	12.660	7.747	7.759	7.771	7.589	7.771	17,467,584	7.6862	3.40%
2010-03-31	0	12.34	12.32	12.42	12.18	12.46	13,001,530	159,618,516	12.277	7.492	7.480	7.541	7.395	7.565	21,414,181	7.4539	1.98%
2010-03-30	0	12.10	11.98	12.10	11.82	12.28	11,560,000	138,595,082	11.989	7.346	7.274	7.346	7.176	7.456	19,039,908	7.2792	-1.47%
2010-03-29	0	12.28	12.12	12.28	12.06	12.80	10,988,800	134,624,856	12.251	7.456	7.359	7.456	7.322	7.771	18,099,113	7.4382	-1.76%
2010-03-26	0	12.50	12.46	12.50	12.14	12.50	4,690,400	58,059,446	12.378	7.589	7.565	7.589	7.371	7.589	7,725,327	7.5155	0.48%
2010-03-25	0	12.44	12.44	12.46	11.68	12.50	12,618,000	154,115,504	12.214	7.553	7.553	7.565	7.091	7.589	20,782,488	7.4156	0.48%
2010-03-24	0	12.38	12.30	12.32	12.26	12.50	13,771,200	171,385,046	12.445	7.516	7.468	7.480	7.444	7.589	22,681,867	7.5560	1.98%
2010-03-23	0	12.14	12.20	12.24	12.00	12.60	22,561,300	277,734,982	12.310	7.371	7.407	7.431	7.286	7.650	37,159,609	7.4741	0.66%
2010-03-22	0	12.06	12.20	12.22	11.70	12.20	14,513,200	174,158,080	12.000	7.322	7.407	7.419	7.104	7.407	23,903,979	7.2857	1.34%
2010-03-19	0	11.90	11.90	11.94	11.44	12.00	11,999,000	141,617,901	11.802	7.225	7.225	7.249	6.946	7.286	19,762,963	7.1658	3.30%
2010-03-18	0	11.52	11.50	11.52	11.40	11.60	14,825,400	170,167,818	11.478	6.994	6.982	6.994	6.921	7.043	24,418,188	6.9689	0.17%
2010-03-17	0	11.50	11.44	11.50	11.04	11.50	29,661,760	335,869,035	11.323	6.982	6.946	6.982	6.703	6.982	48,854,428	6.8749	5.70%
2010-03-16	0	10.88	10.86	10.92	10.70	11.00	1,762,891	19,142,711	10.859	6.606	6.594	6.630	6.496	6.679	2,903,571	6.5928	-0.18%
2010-03-15	0	10.90	10.88	10.90	10.84	11.00	4,595,700	50,474,840	10.983	6.618	6.606	6.618	6.581	6.679	7,569,352	6.6683	-0.73%
2010-03-12	0	10.98	10.90	11.00	10.92	11.00	7,713,491	84,772,818	10.990	6.666	6.618	6.679	6.630	6.679	12,704,512	6.6727	0.37%
2010-03-11	0	10.94	10.94	11.00	10.82	11.04	14,793,606	162,047,402	10.954	6.642	6.642	6.679	6.569	6.703	24,365,822	6.6506	0.55%
2010-03-10	0	10.88	10.82	10.88	10.78	10.98	7,364,600	79,865,859	10.845	6.606	6.569	6.606	6.545	6.666	12,129,871	6.5842	0.55%
2010-03-09	0	10.82	10.76	10.82	10.54	10.92	6,032,400	64,571,293	10.704	6.569	6.533	6.569	6.399	6.630	9,935,670	6.4989	2.08%
2010-03-08	0	10.60	10.42	10.60	10.38	10.68	5,661,100	59,765,370	10.557	6.436	6.326	6.436	6.302	6.484	9,324,120	6.4098	1.15%
2010-03-05	0	10.48	10.46	10.48	10.30	10.68	5,235,600	54,719,528	10.451	6.363	6.351	6.363	6.254	6.484	8,623,300	6.3455	0.38%
2010-03-04	0	10.44	10.42	10.48	10.28	10.68	9,487,834	99,508,017	10.488	6.339	6.326	6.363	6.241	6.484	15,626,945	6.3677	-0.19%
2010-03-03	0	10.46	10.42	10.50	10.40	10.76	3,164,834	33,359,863	10.541	6.351	6.326	6.375	6.314	6.533	5,212,643	6.3998	-2.06%
2010-03-02	0	10.68	10.62	10.72	10.60	11.20	6,190,800	66,604,812	10.759	6.484	6.448	6.509	6.436	6.800	10,196,563	6.5321	-2.02%
2010-03-01	0	10.90	10.88	10.92	10.76	11.04	4,074,677	44,414,804	10.900	6.618	6.606	6.630	6.533	6.703	6,711,200	6.6180	-0.91%
2010-02-26	0	11.00	10.82	11.20	10.60	11.20	11,677,543	126,229,903	10.810	6.679	6.569	6.800	6.436	6.800	19,233,507	6.5630	3.97%
2010-02-25	0	10.58	10.58	10.60	10.44	10.86	5,221,200	55,489,872	10.628	6.424	6.424	6.436	6.339	6.594	8,599,582	6.4526	-0.19%
2010-02-24	0	10.60	10.52	10.60	10.38	10.78	7,921,400	83,880,244	10.589	6.436	6.387	6.436	6.302	6.545	13,046,949	6.4291	-2.03%
2010-02-23	0	10.82	10.76	10.90	10.50	10.90	6,276,494	67,391,764	10.737	6.569	6.533	6.618	6.375	6.618	10,337,705	6.5190	0.74%
2010-02-22	0	10.74	10.74	10.78	10.50	10.82	5,693,773	61,013,587	10.716	6.521	6.521	6.545	6.375	6.569	9,377,934	6.5061	5.71%
2010-02-19	0	10.16	10.10	10.12	9.960	10.60	10,796,752	110,199,929	10.207	6.169	6.132	6.144	6.047	6.436	17,782,800	6.1970	-4.15%
2010-02-18	0	10.60	10.60	10.62	10.50	11.30	8,898,969	95,733,164	10.758	6.436	6.436	6.448	6.375	6.861	14,657,055	6.5315	-5.69%
2010-02-17	0	11.24	11.24	11.36	11.08	11.46	9,290,200	104,055,744	11.201	6.824	6.824	6.897	6.727	6.958	15,301,432	6.8004	2.18%
2010-02-12	0	11.00	10.98	11.02	10.50	11.06	9,550,000	103,805,280	10.870	6.679	6.666	6.691	6.375	6.715	15,729,336	6.5995	3.97%
2010-02-11	0	10.58	10.50	10.60	10.30	10.60	6,836,400	71,406,424	10.445	6.424	6.375	6.436	6.254	6.436	11,259,899	6.3417	0.95%
2010-02-10	0	10.48	10.34	10.48	10.30	10.68	6,623,600	68,970,200	10.413	6.363	6.278	6.363	6.254	6.484	10,909,406	6.3221	0.77%
2010-02-09	0	10.40	10.40	10.50	10.30	10.82	6,576,400	69,309,808	10.539	6.314	6.314	6.375	6.254	6.569	10,831,665	6.3988	-2.99%
2010-02-08	0	10.72	10.56	10.72	10.50	10.88	8,211,600	88,091,058	10.728	6.509	6.411	6.509	6.375	6.606	13,524,923	6.5132	1.13%
2010-02-05	0	10.60	10.58	10.60	10.48	11.18	12,550,340	135,420,044	10.790	6.436	6.424	6.436	6.363	6.788	20,671,048	6.5512	-6.19%
2010-02-04	0	11.30	11.28	11.34	11.08	11.38	5,364,961	60,312,517	11.242	6.861	6.849	6.885	6.727	6.909	8,836,364	6.8255	0.00%
2010-02-03	0	11.30	11.18	11.30	11.08	11.60	16,532,400	186,868,512	11.303	6.861	6.788	6.861	6.727	7.043	27,229,704	6.8627	-0.53%
2010-02-02	0	11.36	11.32	11.50	11.30	11.64	7,923,538	90,575,078	11.431	6.897	6.873	6.982	6.861	7.067	13,050,470	6.9404	2.71%
2010-02-01	0	11.06	11.04	11.06	10.94	11.10	6,842,970	75,337,361	11.009	6.715	6.703	6.715	6.642	6.739	11,270,720	6.6843	0.73%
2010-01-29	0	10.98	10.86	10.98	10.44	11.18	9,327,118	101,399,558	10.871	6.666	6.594	6.666	6.339	6.788	15,362,238	6.6006	0.37%
2010-01-28	0	10.94	10.84	10.94	10.70	11.10	18,664,856	200,980,188	10.768	6.642	6.581	6.642	6.496	6.739	30,741,967	6.5376	3.99%
2010-01-27	0	10.52	10.50	10.56	10.08	10.70	10,717,440	112,721,995	10.518	6.387	6.375	6.411	6.120	6.496	17,652,169	6.3857	4.57%
2010-01-26	0	10.06	10.02	10.06	9.880	10.32	10,607,575	106,568,952	10.046	6.108	6.084	6.108	5.999	6.266	17,471,216	6.0997	-5.27%
2010-01-25	0	10.62	10.70	10.72	10.40	11.00	7,038,757	74,868,976	10.637	6.448	6.496	6.509	6.314	6.679	11,593,191	6.4580	-2.39%
2010-01-22	0	10.88	10.86	11.00	10.48	11.24	7,871,750	85,262,087	10.831	6.606	6.594	6.679	6.363	6.824	12,965,173	6.5762	0.93%
2010-01-21	0	10.78	10.78	10.80	10.76	10.98	5,235,341	56,689,744	10.828	6.545	6.545	6.557	6.533	6.666	8,622,873	6.5743	-0.37%
2010-01-20	0	10.82	10.78	10.82	10.74	11.50	9,973,000	109,853,260	11.015	6.569	6.545	6.569	6.521	6.982	16,426,038	6.6878	-2.70%
2010-01-19	0	11.12	11.10	11.14	10.90	11.18	3,768,000	41,634,050	11.049	6.751	6.739	6.764	6.618	6.788	6,206,088	6.7086	0.18%
2010-01-18	0	11.10	11.02	11.06	10.92	11.68	15,564,800	174,585,873	11.217	6.739	6.691	6.715	6.630	7.091	25,636,017	6.8102	-4.97%
2010-01-15	0	11.68	11.68	11.78	11.60	11.86	17,927,000	213,448,454	11.907	7.091	7.091	7.152	7.043	7.201	29,526,681	7.2290	-2.50%
2010-01-14	0	11.98	11.96	11.98	11.70	12.18	61,565,323	734,475,572	11.930	7.274	7.261	7.274	7.104	7.395	101,401,219	7.2433	2.39%
2010-01-13	0	11.70	11.70	11.80	11.34	12.00	34,344,200	397,861,541	11.585	7.104	7.104	7.164	6.885	7.286	56,566,645	7.0335	0.86%
2010-01-12	0	11.60	11.54	11.60	11.08	11.66	31,147,704	354,555,346	11.383	7.043	7.006	7.043	6.727	7.079	51,301,853	6.9112	4.88%
2010-01-11	0	11.06	11.04	11.08	10.76	11.10	8,151,400	89,534,216	10.984	6.715	6.703	6.727	6.533	6.739	13,425,770	6.6688	2.98%
2010-01-08	0	10.74	10.74	10.76	10.46	10.90	10,147,300	108,034,650	10.647	6.521	6.521	6.533	6.351	6.618	16,713,119	6.4641	-0.19%
2010-01-07	0	10.76	10.72	10.78	10.48	11.12	30,692,300	329,652,867	10.741	6.533	6.509	6.545	6.363	6.751	50,551,780	6.5211	-4.78%
2010-01-06	0	11.30	11.34	11.36	10.60	11.36	56,597,504	619,775,425	10.951	6.861	6.885	6.897	6.436	6.897	93,218,968	6.6486	6.60%
2010-01-05	0	10.60	10.58	10.60	10.30	10.60	25,593,300	266,826,496	10.426	6.436	6.424	6.436	6.254	6.436	42,153,467	6.3299	6.53%
2010-01-04	0	9.950	9.940	9.980	9.710	10.06	7,645,238	76,062,972	9.9491	6.041	6.035	6.059	5.895	6.108	12,592,096	6.0405	5.18%
2009-12-31	0	9.460	9.400	9.460	9.260	9.500	1,933,600	18,194,992	9.4099	5.744	5.707	5.744	5.622	5.768	3,184,738	5.7132	0.11%
2009-12-30	0	9.450	9.420	9.450	9.390	9.460	4,533,560	42,820,676	9.4453	5.738	5.719	5.738	5.701	5.744	7,467,004	5.7347	0.64%
2009-12-29	0	9.390	9.350	9.410	9.250	9.520	1,642,400	15,334,654	9.3367	5.701	5.677	5.713	5.616	5.780	2,705,116	5.6688	-0.63%
2009-12-28	0	9.450	9.390	9.450	9.300	9.510	1,854,800	17,555,024	9.4646	5.738	5.701	5.738	5.646	5.774	3,054,950	5.7464	0.75%
2009-12-24	0	9.380	9.360	9.380	9.300	9.450	556,800	5,218,408	9.3721	5.695	5.683	5.695	5.646	5.738	917,078	5.6903	-0.21%
2009-12-23	0	9.400	9.400	9.420	9.290	9.900	2,110,228	20,101,091	9.5256	5.707	5.707	5.719	5.640	6.011	3,475,653	5.7834	0.53%
2009-12-22	0	9.350	9.420	9.460	9.020	9.460	15,381,386	141,648,078	9.2091	5.677	5.719	5.744	5.476	5.744	25,333,925	5.5912	1.30%
2009-12-21	0	9.230	9.210	9.230	9.210	9.860	9,796,560	92,068,875	9.3981	5.604	5.592	5.604	5.592	5.986	16,135,433	5.7060	-5.91%
2009-12-18	0	9.810	9.800	9.830	9.790	10.22	12,251,032	121,532,167	9.9202	5.956	5.950	5.968	5.944	6.205	20,178,073	6.0230	-3.06%
2009-12-17	0	10.12	10.00	10.28	9.990	10.40	10,122,913	103,393,490	10.214	6.144	6.071	6.241	6.065	6.314	16,672,953	6.2013	-1.94%
2009-12-16	0	10.32	10.30	10.36	10.00	10.44	27,306,800	281,730,159	10.317	6.266	6.254	6.290	6.071	6.339	44,975,689	6.2641	-0.77%
2009-12-15	0	10.40	10.38	10.40	10.36	10.48	41,022,981	426,557,290	10.398	6.314	6.302	6.314	6.290	6.363	67,566,937	6.3131	0.19%
2009-12-14	0	10.38	10.36	10.40	10.24	10.40	53,279,079	548,878,358	10.302	6.302	6.290	6.314	6.217	6.314	87,753,354	6.2548	0.78%
2009-12-11	0	10.30	10.26	10.40	10.00	10.44	106,972,328	1,089,888,814	10.189	6.254	6.229	6.314	6.071	6.339	176,188,866	6.1859	3.00%
2009-12-10	0	10.00	10.00	10.04	9.960	10.08	45,947,566	460,487,214	10.022	6.071	6.071	6.096	6.047	6.120	75,677,979	6.0848	-0.20%
2009-12-09	0	10.02	10.02	10.04	9.990	10.12	27,539,200	276,655,056	10.046	6.084	6.084	6.096	6.065	6.144	45,358,463	6.0993	-1.18%
2009-12-08	0	10.14	10.12	10.14	10.08	10.26	22,642,900	230,442,654	10.177	6.156	6.144	6.156	6.120	6.229	37,294,008	6.1791	0.80%
2009-12-07	0	10.06	10.10	10.12	9.990	10.50	23,688,416	241,760,378	10.206	6.108	6.132	6.144	6.065	6.375	39,016,026	6.1964	-2.33%
2009-12-04	0	10.30	10.28	10.30	10.14	10.32	25,748,243	264,298,791	10.265	6.254	6.241	6.254	6.156	6.266	42,408,666	6.2322	1.18%
2009-12-03	0	10.18	10.16	10.18	10.12	10.32	41,502,258	423,047,058	10.193	6.181	6.169	6.181	6.144	6.266	68,356,330	6.1888	0.00%
2009-12-02	0	10.18	10.18	10.20	9.880	10.26	84,198,384	845,873,757	10.046	6.181	6.181	6.193	5.999	6.229	138,679,022	6.0995	6.71%
2009-12-01	0	9.540	9.540	9.550	9.360	9.690	94,339,262	891,963,143	9.4548	5.792	5.792	5.798	5.683	5.883	155,381,564	5.7405	2.36%
2009-11-30	0	9.320	9.310	9.410	8.780	9.400	339,316,229	3,125,748,838	9.2119	5.659	5.653	5.713	5.331	5.707	558,871,091	5.5930

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.