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
2026-09-30	0	11.85	11.84	11.85	11.67	11.96	19,040,678	225,444,329	11.840	11.85	11.84	11.85	11.67	11.96	19,040,678	11.840	0.51%
2026-09-29	0	11.79	11.78	11.79	11.75	11.93	14,484,642	170,816,612	11.793	11.79	11.78	11.79	11.75	11.93	14,484,642	11.793	-1.17%
2026-09-28	0	11.93	11.93	11.94	11.91	12.10	14,542,123	174,175,742	11.977	11.93	11.93	11.94	11.91	12.10	14,542,123	11.977	0.17%
2026-09-25	0	11.91	11.91	11.92	11.81	12.04	15,666,427	186,527,196	11.906	11.91	11.91	11.92	11.81	12.04	15,666,427	11.906	-1.08%
2026-09-24	0	12.04	12.03	12.04	11.92	12.12	12,066,452	145,435,103	12.053	12.04	12.03	12.04	11.92	12.12	12,066,452	12.053	-0.25%
2026-09-23	0	12.07	12.06	12.07	11.96	12.16	27,342,602	329,877,340	12.065	12.07	12.06	12.07	11.96	12.16	27,342,602	12.065	-0.74%
2026-09-22	0	12.16	12.15	12.16	12.03	12.45	32,727,550	399,214,048	12.198	12.16	12.15	12.16	12.03	12.45	32,727,550	12.198	0.50%
2026-09-21	0	12.10	12.09	12.10	12.05	12.29	30,815,018	373,949,384	12.135	12.10	12.09	12.10	12.05	12.29	30,815,018	12.135	-1.14%
2026-09-18	0	12.24	12.23	12.24	12.18	12.36	31,209,186	382,801,254	12.266	12.24	12.23	12.24	12.18	12.36	31,209,186	12.266	0.33%
2026-09-17	0	12.20	12.19	12.20	11.88	12.22	25,199,276	304,519,723	12.084	12.20	12.19	12.20	11.88	12.22	25,199,276	12.084	0.99%
2026-09-16	0	12.08	12.07	12.08	12.03	12.37	26,162,149	317,225,438	12.125	12.08	12.07	12.08	12.03	12.37	26,162,149	12.125	-1.79%
2026-09-15	0	12.80	12.80	12.81	12.77	13.07	21,961,016	282,472,737	12.862	12.30	12.30	12.31	12.27	12.56	22,853,740	12.360	-1.54%
2026-09-14	0	13.00	13.00	13.02	12.85	13.38	33,883,939	442,367,500	13.055	12.49	12.49	12.51	12.35	12.86	35,261,335	12.545	-2.69%
2026-09-11	0	13.36	13.36	13.37	13.27	13.47	13,889,629	185,705,639	13.370	12.84	12.84	12.85	12.75	12.94	14,454,248	12.848	-0.15%
2026-09-10	0	13.38	13.37	13.38	13.38	13.66	23,309,572	313,574,281	13.453	12.86	12.85	12.86	12.86	13.13	24,257,116	12.927	-2.97%
2026-09-09	0	13.79	13.78	13.79	13.65	14.00	20,548,068	283,150,436	13.780	13.25	13.24	13.25	13.12	13.45	21,383,355	13.242	-1.71%
2026-09-08	0	14.03	14.02	14.03	13.95	14.19	10,499,202	147,694,324	14.067	13.48	13.47	13.48	13.41	13.64	10,925,999	13.518	-1.06%
2026-09-07	0	14.18	14.17	14.18	14.07	14.30	6,823,634	96,739,123	14.177	13.63	13.62	13.63	13.52	13.74	7,101,017	13.623	0.35%
2026-09-04	0	14.13	14.13	14.16	14.12	14.30	17,267,951	244,704,223	14.171	13.58	13.58	13.61	13.57	13.74	17,969,900	13.617	0.21%
2026-09-03	0	14.10	14.09	14.10	14.04	14.26	13,733,999	194,022,476	14.127	13.55	13.54	13.55	13.49	13.70	14,292,292	13.575	1.00%
2026-09-02	0	13.96	13.95	13.96	13.52	14.03	23,025,071	317,354,469	13.783	13.41	13.41	13.41	12.99	13.48	23,961,049	13.245	1.31%
2026-09-01	0	13.78	13.77	13.78	13.75	14.15	13,965,275	193,060,553	13.824	13.24	13.23	13.24	13.21	13.60	14,532,969	13.284	-1.92%
2026-08-31	0	14.05	14.04	14.05	13.77	14.09	16,719,315	233,745,419	13.981	13.50	13.49	13.50	13.23	13.54	17,398,962	13.434	0.36%
2026-08-28	0	14.00	14.00	14.03	13.77	14.09	15,255,792	213,191,066	13.974	13.45	13.45	13.48	13.23	13.54	15,875,946	13.429	-0.85%
2026-08-27	0	14.12	14.11	14.12	14.05	14.63	17,058,006	241,424,831	14.153	13.57	13.56	13.57	13.50	14.06	17,751,421	13.600	-2.01%
2026-08-26	0	14.41	14.41	14.42	14.41	14.64	13,542,969	196,396,503	14.502	13.85	13.85	13.86	13.85	14.07	14,093,496	13.935	-0.48%
2026-08-25	0	14.48	14.47	14.48	14.22	14.76	10,177,678	146,651,459	14.409	13.91	13.90	13.91	13.66	14.18	10,591,405	13.846	-1.03%
2026-08-24	0	14.63	14.62	14.63	14.47	14.74	10,413,197	152,009,934	14.598	14.06	14.05	14.06	13.90	14.16	10,836,498	14.028	-0.14%
2026-08-21	0	14.65	14.64	14.65	14.46	14.85	9,299,734	135,851,658	14.608	14.08	14.07	14.08	13.90	14.27	9,677,772	14.037	1.17%
2026-08-20	0	14.48	14.48	14.49	14.36	14.73	7,587,024	110,052,293	14.505	13.91	13.91	13.92	13.80	14.15	7,895,440	13.939	0.21%
2026-08-19	0	14.45	14.43	14.45	14.23	14.59	9,046,620	130,668,081	14.444	13.89	13.87	13.89	13.67	14.02	9,414,369	13.880	0.56%
2026-08-18	0	14.37	14.36	14.37	14.30	14.48	12,222,076	175,604,086	14.368	13.81	13.80	13.81	13.74	13.91	12,718,908	13.807	-0.96%
2026-08-17	0	14.51	14.50	14.51	14.29	14.99	14,637,545	214,199,624	14.634	13.94	13.93	13.94	13.73	14.40	15,232,567	14.062	2.47%
2026-08-14	0	14.16	14.15	14.16	14.12	14.44	6,990,479	99,286,200	14.203	13.61	13.60	13.61	13.57	13.88	7,274,645	13.648	-1.26%
2026-08-13	0	14.34	14.33	14.34	14.30	14.66	13,382,770	192,871,890	14.412	13.78	13.77	13.78	13.74	14.09	13,926,785	13.849	-1.58%
2026-08-12	0	14.57	14.56	14.57	14.18	14.64	12,399,050	179,440,427	14.472	14.00	13.99	14.00	13.63	14.07	12,903,076	13.907	1.18%
2026-08-11	0	14.40	14.38	14.40	14.22	14.49	8,411,067	121,047,125	14.391	13.84	13.82	13.84	13.66	13.92	8,752,980	13.829	0.63%
2026-08-10	0	14.31	14.30	14.31	14.13	14.35	5,541,843	79,231,676	14.297	13.75	13.74	13.75	13.58	13.79	5,767,121	13.739	0.77%
2026-08-07	0	14.20	14.20	14.21	14.16	14.48	15,277,013	217,426,846	14.232	13.65	13.65	13.65	13.61	13.91	15,898,030	13.676	-1.93%
2026-08-06	0	14.48	14.47	14.48	14.24	14.57	12,296,070	178,019,061	14.478	13.91	13.90	13.91	13.68	14.00	12,795,910	13.912	0.42%
2026-08-05	0	14.42	14.41	14.42	14.06	14.43	13,074,622	186,771,294	14.285	13.86	13.85	13.86	13.51	13.87	13,606,111	13.727	1.41%
2026-08-04	0	14.22	14.21	14.22	14.06	14.58	17,156,845	243,557,280	14.196	13.66	13.65	13.66	13.51	14.01	17,854,278	13.641	-1.86%
2026-08-03	0	14.49	14.48	14.49	14.33	14.72	13,159,199	190,197,614	14.454	13.92	13.91	13.92	13.77	14.15	13,694,126	13.889	-1.56%
2026-07-31	0	14.72	14.71	14.72	14.58	15.06	18,859,854	277,787,037	14.729	14.15	14.14	14.15	14.01	14.47	19,626,515	14.154	-2.65%
2026-07-30	0	15.12	15.11	15.12	14.91	15.24	17,896,209	269,626,209	15.066	14.53	14.52	14.53	14.33	14.64	18,623,697	14.478	1.00%
2026-07-29	0	14.97	14.97	14.98	14.65	15.12	19,988,955	299,389,237	14.978	14.39	14.39	14.39	14.08	14.53	20,801,514	14.393	2.96%
2026-07-28	0	14.54	14.51	14.54	14.43	14.70	11,330,725	164,532,786	14.521	13.97	13.94	13.97	13.87	14.13	11,791,324	13.954	0.69%
2026-07-27	0	14.44	14.43	14.44	13.99	14.75	27,072,410	392,360,905	14.493	13.88	13.87	13.88	13.44	14.17	28,172,914	13.927	3.29%
2026-07-24	0	13.98	13.96	13.98	13.58	14.17	27,190,852	378,611,562	13.924	13.43	13.41	13.43	13.05	13.62	28,296,171	13.380	0.87%
2026-07-23	0	13.86	13.85	13.86	13.02	13.94	36,278,911	496,936,354	13.698	13.32	13.31	13.32	12.51	13.40	37,753,663	13.163	5.00%
2026-07-22	0	13.20	13.19	13.20	13.12	13.43	10,998,092	145,161,690	13.199	12.68	12.67	12.68	12.61	12.91	11,445,169	12.683	-1.93%
2026-07-21	0	13.46	13.45	13.46	13.15	13.60	11,508,728	154,745,502	13.446	12.93	12.92	12.93	12.64	13.07	11,976,562	12.921	0.67%
2026-07-20	0	13.37	13.36	13.37	13.12	13.40	18,127,354	240,807,453	13.284	12.85	12.84	12.85	12.61	12.88	18,864,238	12.765	2.22%
2026-07-17	0	13.08	13.07	13.08	12.96	13.40	13,981,955	183,116,939	13.097	12.57	12.56	12.57	12.45	12.88	14,550,327	12.585	-1.73%
2026-07-16	0	13.31	13.30	13.31	12.99	13.49	20,125,286	268,174,056	13.325	12.79	12.78	12.79	12.48	12.96	20,943,387	12.805	2.78%
2026-07-15	0	12.95	12.94	12.95	12.87	13.18	25,280,639	327,863,929	12.969	12.44	12.43	12.44	12.37	12.67	26,308,307	12.462	-1.75%
2026-07-14	0	13.18	13.17	13.18	12.87	13.25	12,598,170	165,004,467	13.097	12.67	12.66	12.67	12.37	12.73	13,110,291	12.586	-0.30%
2026-07-13	0	13.22	13.22	13.23	13.14	13.46	13,353,175	176,819,076	13.242	12.70	12.70	12.71	12.63	12.93	13,895,987	12.724	-0.90%
2026-07-10	0	13.34	13.34	13.35	13.10	13.40	10,131,614	134,731,677	13.298	12.82	12.82	12.83	12.59	12.88	10,543,468	12.779	1.06%
2026-07-09	0	13.20	13.20	13.21	13.17	13.44	16,203,373	215,039,615	13.271	12.68	12.68	12.69	12.66	12.91	16,862,047	12.753	-2.51%
2026-07-08	0	13.54	13.53	13.54	13.04	13.70	15,474,091	207,739,675	13.425	13.01	13.00	13.01	12.53	13.16	16,103,119	12.901	3.20%
2026-07-07	0	13.12	13.11	13.12	13.05	13.47	15,508,689	204,049,952	13.157	12.61	12.60	12.61	12.54	12.94	16,139,124	12.643	-1.87%
2026-07-06	0	13.37	13.37	13.38	13.33	13.73	11,130,518	150,283,549	13.502	12.85	12.85	12.86	12.81	13.19	11,582,978	12.975	-1.11%
2026-07-03	0	13.52	13.51	13.52	13.15	13.64	12,252,882	165,268,300	13.488	12.99	12.98	12.99	12.64	13.11	12,750,967	12.961	3.05%
2026-07-02	0	13.12	13.11	13.12	12.95	13.38	18,803,050	245,970,635	13.081	12.61	12.60	12.61	12.44	12.86	19,567,402	12.570	0.54%
2026-06-30	0	13.05	13.04	13.05	12.99	13.31	14,659,696	191,713,657	13.078	12.54	12.53	12.54	12.48	12.79	15,255,619	12.567	-1.95%
2026-06-29	0	13.31	13.30	13.31	13.06	13.39	12,848,427	170,682,666	13.284	12.79	12.78	12.79	12.55	12.87	13,370,721	12.765	3.18%
2026-06-26	0	12.90	12.89	12.90	12.77	13.21	18,596,779	239,787,568	12.894	12.40	12.39	12.40	12.27	12.69	19,352,746	12.390	-2.35%
2026-06-25	0	13.21	13.21	13.22	13.11	13.36	15,269,761	201,653,725	13.206	12.69	12.69	12.70	12.60	12.84	15,890,483	12.690	-0.38%
2026-06-24	0	13.26	13.25	13.26	13.13	13.52	17,196,263	228,381,321	13.281	12.74	12.73	12.74	12.62	12.99	17,895,298	12.762	-0.60%
2026-06-23	0	13.34	13.33	13.34	13.28	13.65	14,405,094	192,859,238	13.388	12.82	12.81	12.82	12.76	13.12	14,990,667	12.865	-1.69%
2026-06-22	0	13.57	13.56	13.57	13.38	13.89	16,659,624	225,811,203	13.554	13.04	13.03	13.04	12.86	13.35	17,336,844	13.025	-2.30%
2026-06-18	0	13.89	13.87	13.89	13.71	14.13	37,019,087	512,908,514	13.855	13.35	13.33	13.35	13.17	13.58	38,523,928	13.314	-3.07%
2026-06-17	0	14.33	14.31	14.33	14.07	14.34	11,046,692	157,490,598	14.257	13.77	13.75	13.77	13.52	13.78	11,495,745	13.700	1.13%
2026-06-16	0	14.17	14.17	14.18	14.00	14.36	20,899,960	295,454,425	14.137	13.62	13.62	13.63	13.45	13.80	21,749,552	13.584	-0.63%
2026-06-15	0	14.26	14.26	14.28	14.18	14.91	16,125,297	232,645,166	14.427	13.70	13.70	13.72	13.63	14.33	16,780,797	13.864	-2.99%
2026-06-12	0	14.70	14.69	14.70	14.61	14.86	10,886,796	159,846,699	14.683	14.13	14.12	14.13	14.04	14.28	11,329,349	14.109	1.24%
2026-06-11	0	14.52	14.51	14.52	14.45	14.77	16,303,590	236,988,788	14.536	13.95	13.94	13.95	13.89	14.19	16,966,338	13.968	-2.48%
2026-06-10	0	14.89	14.88	14.89	14.53	14.90	12,497,100	184,549,558	14.767	14.31	14.30	14.31	13.96	14.32	13,005,112	14.191	0.61%
2026-06-09	0	14.80	14.80	14.81	14.66	14.98	10,468,696	154,730,059	14.780	14.22	14.22	14.23	14.09	14.39	10,894,253	14.203	-0.13%
2026-06-08	0	14.82	14.81	14.82	14.62	15.00	21,928,825	324,420,945	14.794	14.24	14.23	14.24	14.05	14.41	22,820,241	14.216	-2.56%
2026-06-05	0	15.21	15.21	15.24	15.10	15.76	22,248,404	338,899,910	15.233	14.62	14.62	14.64	14.51	15.14	23,152,811	14.638	-3.49%
2026-06-04	0	15.76	15.76	15.77	15.71	16.23	13,688,978	217,526,931	15.891	15.14	15.14	15.15	15.10	15.60	14,245,441	15.270	-1.68%
2026-06-03	0	16.03	16.03	16.04	15.85	16.33	14,776,687	236,848,142	16.029	15.40	15.40	15.41	15.23	15.69	15,377,365	15.402	-1.96%
2026-06-02	0	16.35	16.34	16.35	15.90	16.40	20,641,559	334,412,297	16.201	15.71	15.70	15.71	15.28	15.76	21,480,647	15.568	2.83%
2026-06-01	0	15.90	15.88	15.90	15.10	16.00	15,175,138	238,145,411	15.693	15.28	15.26	15.28	14.51	15.38	15,792,014	15.080	3.72%
2026-05-29	0	15.33	15.32	15.33	14.86	15.44	15,661,615	239,146,676	15.270	14.73	14.72	14.73	14.28	14.84	16,298,266	14.673	2.89%
2026-05-28	0	14.90	14.86	14.90	14.73	15.00	9,710,476	144,250,725	14.855	14.32	14.28	14.32	14.15	14.41	10,105,211	14.275	-0.93%
2026-05-27	0	15.04	15.03	15.04	14.94	15.17	9,821,784	147,691,689	15.037	14.45	14.44	14.45	14.36	14.58	10,221,044	14.450	-0.40%
2026-05-26	0	15.10	15.09	15.10	14.81	15.20	10,006,371	150,559,512	15.046	14.51	14.50	14.51	14.23	14.61	10,413,134	14.459	-0.26%
2026-05-22	0	15.14	15.12	15.14	15.06	15.40	9,971,041	151,026,203	15.146	14.55	14.53	14.55	14.47	14.80	10,376,368	14.555	-0.46%
2026-05-21	0	15.21	15.20	15.21	15.13	15.61	11,158,010	169,830,228	15.220	14.62	14.61	14.62	14.54	15.00	11,611,588	14.626	-0.26%
2026-05-20	0	15.25	15.24	15.25	15.08	15.40	10,092,631	153,581,904	15.217	14.65	14.64	14.65	14.49	14.80	10,502,901	14.623	0.07%
2026-05-19	0	15.74	15.74	15.75	15.60	15.87	14,337,019	225,780,171	15.748	14.64	14.64	14.65	14.51	14.77	15,409,320	14.652	0.13%
2026-05-18	0	15.72	15.71	15.72	15.60	15.92	12,270,987	192,397,056	15.679	14.63	14.62	14.63	14.51	14.81	13,188,765	14.588	-1.50%
2026-05-15	0	15.96	15.95	15.96	15.75	16.09	16,129,123	256,334,348	15.893	14.85	14.84	14.85	14.65	14.97	17,335,460	14.787	-0.56%
2026-05-14	0	16.05	16.04	16.05	15.99	16.30	9,566,611	153,909,949	16.088	14.93	14.92	14.93	14.88	15.17	10,282,122	14.969	0.12%
2026-05-13	0	16.03	16.02	16.03	15.98	16.19	10,054,645	161,527,976	16.065	14.91	14.91	14.91	14.87	15.06	10,806,657	14.947	-0.68%
2026-05-12	0	16.14	16.13	16.14	16.04	16.29	11,688,922	189,086,208	16.177	15.02	15.01	15.02	14.92	15.16	12,563,165	15.051	0.37%
2026-05-11	0	16.08	16.07	16.08	16.01	16.35	14,494,006	233,744,492	16.127	14.96	14.95	14.96	14.90	15.21	15,578,049	15.005	-2.07%
2026-05-08	0	16.42	16.40	16.42	16.01	16.45	11,327,629	185,420,945	16.369	15.28	15.26	15.28	14.90	15.31	12,174,850	15.230	0.18%
2026-05-07	0	16.39	16.38	16.39	16.28	16.46	13,433,399	219,871,888	16.368	15.25	15.24	15.25	15.15	15.31	14,438,116	15.229	0.92%
2026-05-06	0	16.24	16.23	16.24	15.81	16.25	15,970,312	257,501,430	16.124	15.11	15.10	15.11	14.71	15.12	17,164,771	15.002	2.01%
2026-05-05	0	15.92	15.91	15.92	15.54	15.93	13,742,219	216,789,668	15.775	14.81	14.80	14.81	14.46	14.82	14,770,034	14.678	-0.19%
2026-05-04	0	15.95	15.95	15.96	15.95	16.50	16,033,248	257,412,232	16.055	14.84	14.84	14.85	14.84	15.35	17,232,414	14.938	-2.27%
2026-04-30	0	16.32	16.30	16.32	15.96	16.33	11,293,939	182,660,824	16.173	15.18	15.17	15.18	14.85	15.19	12,138,641	15.048	-0.12%
2026-04-29	0	16.34	16.34	16.35	16.00	16.35	16,858,610	273,485,404	16.222	15.20	15.20	15.21	14.89	15.21	18,119,507	15.093	2.45%
2026-04-28	0	15.95	15.94	15.95	15.88	16.45	22,023,979	352,827,002	16.020	14.84	14.83	14.84	14.77	15.31	23,671,207	14.905	-2.92%
2026-04-27	0	16.43	16.43	16.44	16.15	16.48	9,646,526	158,153,872	16.395	15.29	15.29	15.30	15.03	15.33	10,368,014	15.254	0.18%
2026-04-24	0	16.40	16.39	16.40	16.11	16.66	24,289,532	396,452,109	16.322	15.26	15.25	15.26	14.99	15.50	26,106,206	15.186	-2.55%
2026-04-23	0	16.83	16.83	16.84	16.69	17.13	20,663,510	348,269,800	16.854	15.66	15.66	15.67	15.53	15.94	22,208,985	15.681	-1.75%
2026-04-22	0	17.13	17.12	17.13	16.88	17.30	9,313,512	158,392,491	17.007	15.94	15.93	15.94	15.71	16.10	10,010,093	15.823	-0.98%
2026-04-21	0	17.30	17.28	17.30	17.16	17.61	9,155,956	158,324,202	17.292	16.10	16.08	16.10	15.97	16.38	9,840,753	16.089	-0.40%
2026-04-20	0	17.37	17.36	17.37	17.26	17.55	8,838,869	153,478,076	17.364	16.16	16.15	16.16	16.06	16.33	9,499,950	16.156	-1.03%
2026-04-17	0	17.55	17.54	17.55	17.25	17.56	6,363,548	110,799,933	17.412	16.33	16.32	16.33	16.05	16.34	6,839,494	16.200	-0.06%
2026-04-16	0	17.56	17.55	17.56	17.20	17.57	12,051,910	210,421,167	17.460	16.34	16.33	16.34	16.00	16.35	12,953,302	16.245	2.39%
2026-04-15	0	17.15	17.14	17.15	17.07	17.47	8,196,067	140,837,911	17.184	15.96	15.95	15.96	15.88	16.25	8,809,071	15.988	0.65%
2026-04-14	0	17.04	17.03	17.04	16.96	17.26	8,000,552	136,385,664	17.047	15.85	15.84	15.85	15.78	16.06	8,598,933	15.861	-0.12%
2026-04-13	0	17.06	17.04	17.06	16.80	17.06	8,151,287	138,252,692	16.961	15.87	15.85	15.87	15.63	15.87	8,760,942	15.781	-0.87%
2026-04-10	0	17.21	17.19	17.21	17.06	17.42	7,566,099	130,132,591	17.199	16.01	15.99	16.01	15.87	16.21	8,131,986	16.003	-0.06%
2026-04-09	0	17.22	17.18	17.22	17.13	17.54	7,913,542	136,411,038	17.238	16.02	15.98	16.02	15.94	16.32	8,505,415	16.038	-1.77%
2026-04-08	0	17.53	17.53	17.54	17.40	17.79	13,024,149	228,475,809	17.542	16.31	16.31	16.32	16.19	16.55	13,998,257	16.322	2.39%
2026-04-02	0	17.12	17.11	17.12	16.86	17.26	6,047,632	103,228,847	17.069	15.93	15.92	15.93	15.69	16.06	6,499,949	15.881	0.18%
2026-04-01	0	17.09	17.08	17.09	16.58	17.21	11,046,779	188,434,474	17.058	15.90	15.89	15.90	15.43	16.01	11,872,995	15.871	3.64%
2026-03-31	0	16.49	16.48	16.49	16.15	16.52	13,341,157	218,541,367	16.381	15.34	15.33	15.34	15.03	15.37	14,338,975	15.241	0.86%
2026-03-30	0	16.35	16.33	16.35	16.16	16.57	18,179,708	296,910,367	16.332	15.21	15.19	15.21	15.04	15.42	19,539,413	15.195	-3.48%
2026-03-27	0	16.94	16.92	16.94	16.45	16.98	5,842,363	98,287,305	16.823	15.76	15.74	15.76	15.31	15.80	6,279,328	15.653	1.07%
2026-03-26	0	16.76	16.75	16.76	16.71	17.15	8,577,289	144,139,364	16.805	15.59	15.58	15.59	15.55	15.96	9,218,806	15.635	-2.27%
2026-03-25	0	17.15	17.14	17.15	16.88	17.22	11,656,554	199,133,119	17.083	15.96	15.95	15.96	15.71	16.02	12,528,377	15.895	1.84%
2026-03-24	0	16.84	16.82	16.84	16.38	16.88	6,797,340	113,371,234	16.679	15.67	15.65	15.67	15.24	15.71	7,305,730	15.518	3.50%
2026-03-23	0	16.27	16.26	16.27	16.05	16.50	15,446,259	250,948,821	16.247	15.14	15.13	15.14	14.93	15.35	16,601,523	15.116	-2.16%
2026-03-20	0	16.63	16.60	16.63	16.10	16.63	16,065,559	264,285,250	16.450	15.47	15.44	15.47	14.98	15.47	17,267,142	15.306	1.96%
2026-03-19	0	16.31	16.30	16.31	16.24	16.77	14,652,721	240,883,197	16.439	15.18	15.17	15.18	15.11	15.60	15,748,634	15.295	-2.97%
2026-03-18	0	16.81	16.80	16.81	16.60	16.85	7,966,980	133,390,639	16.743	15.64	15.63	15.64	15.44	15.68	8,562,850	15.578	0.36%
2026-03-17	0	16.75	16.74	16.75	16.70	17.00	8,455,420	142,211,341	16.819	15.58	15.58	15.58	15.54	15.82	9,087,822	15.649	0.30%
2026-03-16	0	16.70	16.69	16.70	16.69	17.10	12,267,134	206,278,554	16.816	15.54	15.53	15.54	15.53	15.91	13,184,623	15.645	-1.18%
2026-03-13	0	16.90	16.89	16.90	16.84	17.07	13,360,345	225,848,377	16.904	15.72	15.71	15.72	15.67	15.88	14,359,598	15.728	-1.92%
2026-03-12	0	17.23	17.23	17.30	17.11	17.55	10,551,784	181,838,966	17.233	16.03	16.03	16.10	15.92	16.33	11,340,978	16.034	-1.82%
2026-03-11	0	17.55	17.54	17.55	17.12	17.60	9,174,316	160,687,989	17.515	16.33	16.32	16.33	15.93	16.38	9,860,486	16.296	1.62%
2026-03-10	0	17.27	17.26	17.27	17.00	17.29	10,952,026	188,254,437	17.189	16.07	16.06	16.07	15.82	16.09	11,771,155	15.993	1.89%
2026-03-09	0	16.95	16.94	16.95	16.64	17.49	20,930,038	352,961,000	16.864	15.77	15.76	15.77	15.48	16.27	22,495,447	15.690	-4.24%
2026-03-06	0	17.70	17.70	17.71	17.26	17.70	9,903,874	174,457,544	17.615	16.47	16.47	16.48	16.06	16.47	10,644,609	16.389	1.49%
2026-03-05	0	17.44	17.41	17.44	17.26	17.57	10,418,260	181,417,485	17.413	16.23	16.20	16.23	16.06	16.35	11,197,468	16.202	0.98%
2026-03-04	0	17.27	17.26	17.27	16.99	17.50	15,659,840	268,717,552	17.160	16.07	16.06	16.07	15.81	16.28	16,831,078	15.966	-1.31%
2026-03-03	0	17.50	17.50	17.51	17.38	18.04	18,616,755	326,762,309	17.552	16.28	16.28	16.29	16.17	16.78	20,009,148	16.331	0.00%
2026-03-02	0	17.50	17.50	17.51	17.31	17.87	18,135,313	317,817,184	17.525	16.28	16.28	16.29	16.11	16.63	19,491,698	16.305	-1.19%
2026-02-27	0	17.71	17.70	17.71	17.50	17.84	14,881,653	262,645,879	17.649	16.48	16.47	16.48	16.28	16.60	15,994,689	16.421	0.11%
2026-02-26	0	17.69	17.68	17.69	17.51	17.95	10,374,164	183,463,058	17.685	16.46	16.45	16.46	16.29	16.70	11,150,073	16.454	-1.28%
2026-02-25	0	17.92	17.91	17.92	17.78	18.41	15,227,104	274,178,360	18.006	16.67	16.66	16.67	16.54	17.13	16,365,977	16.753	-0.99%
2026-02-24	0	18.10	18.10	18.11	18.02	18.70	15,609,427	284,431,950	18.222	16.84	16.84	16.85	16.77	17.40	16,776,895	16.954	-3.47%
2026-02-23	0	18.75	18.74	18.75	18.61	18.89	9,836,234	184,343,408	18.741	17.45	17.44	17.45	17.31	17.58	10,571,910	17.437	1.35%
2026-02-20	0	18.50	18.50	18.52	18.42	19.19	10,443,157	194,131,465	18.589	17.21	17.21	17.23	17.14	17.85	11,224,227	17.296	-2.63%
2026-02-16	0	19.00	18.91	19.00	18.21	19.05	9,044,126	169,795,778	18.774	17.68	17.59	17.68	16.94	17.72	9,720,559	17.468	2.70%
2026-02-13	0	18.50	18.48	18.50	18.13	18.57	12,298,208	226,087,475	18.384	17.21	17.19	17.21	16.87	17.28	13,218,021	17.104	-0.05%
2026-02-12	0	18.51	18.50	18.51	18.18	18.58	14,174,774	261,032,674	18.415	17.22	17.21	17.22	16.91	17.29	15,234,941	17.134	0.00%
2026-02-11	0	18.51	18.50	18.51	18.31	18.60	8,464,626	156,309,115	18.466	17.22	17.21	17.22	17.04	17.31	9,097,716	17.181	1.09%
2026-02-10	0	18.31	18.30	18.31	18.16	18.60	17,471,644	319,914,334	18.310	17.04	17.03	17.04	16.90	17.31	18,778,392	17.036	-1.72%
2026-02-09	0	18.63	18.60	18.63	18.32	18.84	19,912,193	370,549,439	18.609	17.33	17.31	17.33	17.05	17.53	21,401,475	17.314	2.99%
2026-02-06	0	18.09	18.08	18.09	17.53	18.19	17,521,552	313,249,263	17.878	16.83	16.82	16.83	16.31	16.92	18,832,032	16.634	0.67%
2026-02-05	0	17.97	17.96	17.97	17.56	18.02	23,586,806	421,076,128	17.852	16.72	16.71	16.72	16.34	16.77	25,350,922	16.610	0.73%
2026-02-04	0	17.84	17.84	17.85	17.78	18.23	16,344,635	292,898,828	17.920	16.60	16.60	16.61	16.54	16.96	17,567,091	16.673	-0.89%
2026-02-03	0	18.00	17.98	18.00	17.49	18.07	28,875,617	515,395,878	17.849	16.75	16.73	16.75	16.27	16.81	31,035,296	16.607	1.58%
2026-02-02	0	17.72	17.71	17.72	16.94	18.03	43,907,723	775,880,459	17.671	16.49	16.48	16.49	15.76	16.78	47,191,691	16.441	4.05%
2026-01-30	0	17.03	17.03	17.07	17.01	17.33	23,913,096	408,842,478	17.097	15.84	15.84	15.88	15.83	16.12	25,701,616	15.907	-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	16.13	16.12	16.13	15.82	16.65	68,097,635	16.216	-7.96%
2026-01-28	0	18.84	18.83	18.84	18.42	18.93	15,448,269	289,202,241	18.721	17.53	17.52	17.53	17.14	17.61	16,603,683	17.418	0.37%
2026-01-27	0	18.77	18.75	18.77	18.70	19.02	20,879,954	393,219,317	18.832	17.46	17.45	17.46	17.40	17.70	22,441,618	17.522	-0.32%
2026-01-26	0	18.83	18.80	18.83	18.69	19.00	15,413,619	290,116,740	18.822	17.52	17.49	17.52	17.39	17.68	16,566,442	17.512	0.37%
2026-01-23	0	18.76	18.75	18.76	18.65	18.95	11,693,767	219,643,970	18.783	17.45	17.45	17.45	17.35	17.63	12,568,373	17.476	0.54%
2026-01-22	0	18.66	18.65	18.66	18.41	18.85	13,900,675	259,210,139	18.647	17.36	17.35	17.36	17.13	17.54	14,940,341	17.350	1.41%
2026-01-21	0	18.40	18.38	18.40	18.14	18.53	17,842,561	327,124,920	18.334	17.12	17.10	17.12	16.88	17.24	19,177,050	17.058	-0.27%
2026-01-20	0	18.45	18.45	18.46	18.18	18.52	10,963,312	201,185,616	18.351	17.17	17.17	17.18	16.91	17.23	11,783,285	17.074	0.60%
2026-01-19	0	18.34	18.33	18.34	18.26	18.58	14,729,304	271,612,393	18.440	17.06	17.05	17.06	16.99	17.29	15,830,945	17.157	-1.34%
2026-01-16	0	18.59	18.58	18.59	18.47	19.24	23,151,585	432,462,544	18.680	17.30	17.29	17.30	17.18	17.90	24,883,149	17.380	-1.80%
2026-01-15	0	18.93	18.92	18.93	18.58	18.94	15,365,198	288,866,670	18.800	17.61	17.60	17.61	17.29	17.62	16,514,399	17.492	0.80%
2026-01-14	0	18.78	18.77	18.78	18.45	19.07	17,551,482	329,818,130	18.791	17.47	17.46	17.47	17.17	17.74	18,864,201	17.484	1.35%
2026-01-13	0	18.53	18.53	18.54	18.43	18.96	11,116,544	207,435,612	18.660	17.24	17.24	17.25	17.15	17.64	11,947,978	17.362	-0.38%
2026-01-12	0	18.60	18.59	18.60	18.19	18.66	11,562,823	214,568,583	18.557	17.31	17.30	17.31	16.92	17.36	12,427,635	17.265	-0.80%
2026-01-09	0	18.75	18.74	18.75	18.61	18.99	15,711,813	294,903,600	18.770	17.45	17.44	17.45	17.31	17.67	16,886,938	17.463	0.05%
2026-01-08	0	18.74	18.73	18.74	18.37	19.63	42,627,258	798,485,726	18.732	17.44	17.43	17.44	17.09	18.26	45,815,456	17.428	-4.49%
2026-01-07	0	19.62	19.61	19.62	19.50	19.95	11,145,153	219,017,028	19.651	18.25	18.25	18.25	18.14	18.56	11,978,727	18.284	-1.60%
2026-01-06	0	19.94	19.93	19.94	19.71	20.04	9,557,313	190,191,273	19.900	18.55	18.54	18.55	18.34	18.65	10,272,128	18.515	0.96%
2026-01-05	0	19.75	19.75	19.76	19.50	20.14	11,502,059	226,744,113	19.713	18.38	18.38	18.38	18.14	18.74	12,362,327	18.342	-1.15%
2026-01-02	0	19.98	19.95	19.98	19.60	20.10	6,175,847	122,986,885	19.914	18.59	18.56	18.59	18.24	18.70	6,637,754	18.528	1.94%
2025-12-31	0	19.60	19.59	19.60	19.38	19.73	7,280,023	142,280,494	19.544	18.24	18.23	18.24	18.03	18.36	7,824,514	18.184	-0.56%
2025-12-30	0	19.71	19.70	19.71	19.38	19.87	13,948,150	273,469,622	19.606	18.34	18.33	18.34	18.03	18.49	14,991,367	18.242	-1.00%
2025-12-29	0	19.91	19.91	19.92	19.88	20.82	16,871,030	339,387,061	20.117	18.52	18.52	18.53	18.50	19.37	18,132,856	18.717	-4.46%
2025-12-24	0	20.84	20.82	20.84	20.50	21.16	7,730,963	160,831,013	20.803	19.39	19.37	19.39	19.07	19.69	8,309,181	19.356	-0.29%
2025-12-23	0	20.90	20.88	20.90	20.54	20.94	5,844,913	121,504,363	20.788	19.45	19.43	19.45	19.11	19.48	6,282,069	19.341	0.87%
2025-12-22	0	20.72	20.70	20.72	20.36	20.76	5,374,560	110,549,554	20.569	19.28	19.26	19.28	18.94	19.32	5,776,537	19.138	0.97%
2025-12-19	0	20.52	20.52	20.54	20.06	20.66	15,777,061	322,374,706	20.433	19.09	19.09	19.11	18.66	19.22	16,957,067	19.011	2.70%
2025-12-18	0	19.98	19.97	19.98	19.80	20.20	6,505,068	129,846,831	19.961	18.59	18.58	18.59	18.42	18.79	6,991,598	18.572	-0.40%
2025-12-17	0	20.06	20.04	20.06	19.89	20.38	11,074,031	221,497,356	20.002	18.66	18.65	18.66	18.51	18.96	11,902,285	18.610	0.65%
2025-12-16	0	19.93	19.92	19.93	19.85	20.20	11,652,162	232,310,045	19.937	18.54	18.53	18.54	18.47	18.79	12,523,656	18.550	-0.85%
2025-12-15	0	20.10	20.10	20.12	19.95	20.72	13,110,346	265,374,885	20.242	18.70	18.70	18.72	18.56	19.28	14,090,901	18.833	-2.99%
2025-12-12	0	20.72	20.70	20.72	20.52	20.88	10,254,912	212,718,678	20.743	19.28	19.26	19.28	19.09	19.43	11,021,902	19.300	1.97%
2025-12-11	0	20.32	20.30	20.32	20.18	21.00	13,564,049	277,152,912	20.433	18.91	18.89	18.91	18.78	19.54	14,578,538	19.011	-2.31%
2025-12-10	0	20.80	20.78	20.80	20.22	20.80	10,134,105	208,800,997	20.604	19.35	19.33	19.35	18.81	19.35	10,892,060	19.170	1.46%
2025-12-09	0	20.50	20.50	20.52	20.40	21.14	15,359,979	317,197,599	20.651	19.07	19.07	19.09	18.98	19.67	16,508,790	19.214	-2.66%
2025-12-08	0	21.06	21.06	21.08	20.92	21.48	12,807,037	269,914,127	21.075	19.59	19.59	19.61	19.46	19.99	13,764,907	19.609	-1.59%
2025-12-05	0	21.40	21.36	21.40	20.86	21.44	11,210,018	238,725,358	21.296	19.91	19.87	19.91	19.41	19.95	12,048,443	19.814	-0.28%
2025-12-04	0	21.46	21.46	21.48	21.38	21.88	12,555,023	269,985,309	21.504	19.97	19.97	19.99	19.89	20.36	13,494,044	20.008	-1.56%
2025-12-03	0	21.80	21.78	21.80	21.60	21.90	7,100,916	154,719,254	21.789	20.28	20.26	20.28	20.10	20.38	7,632,011	20.272	-0.37%
2025-12-02	0	21.88	21.86	21.88	21.30	22.00	23,777,925	518,815,682	21.819	20.36	20.34	20.36	19.82	20.47	25,556,335	20.301	2.15%
2025-12-01	0	21.42	21.40	21.42	21.08	21.58	13,816,241	294,356,036	21.305	19.93	19.91	19.93	19.61	20.08	14,849,592	19.822	1.04%
2025-11-28	0	21.20	21.18	21.20	20.78	21.28	20,362,596	428,700,908	21.053	19.72	19.71	19.72	19.33	19.80	21,885,565	19.588	2.61%
2025-11-27	0	20.66	20.62	20.66	19.87	20.68	16,828,705	343,594,693	20.417	19.22	19.19	19.22	18.49	19.24	18,087,366	18.996	3.40%
2025-11-26	0	19.98	19.97	19.98	19.93	20.48	10,038,055	201,950,289	20.118	18.59	18.58	18.59	18.54	19.05	10,788,826	18.718	1.16%
2025-11-25	0	19.75	19.74	19.75	19.59	20.06	10,486,954	207,218,763	19.760	18.38	18.37	18.38	18.23	18.66	11,271,299	18.385	0.61%
2025-11-24	0	19.63	19.63	19.64	19.16	19.64	19,242,405	375,027,126	19.490	18.26	18.26	18.27	17.83	18.27	20,681,592	18.133	2.94%
2025-11-21	0	19.07	19.06	19.07	19.00	19.99	20,089,366	386,497,286	19.239	17.74	17.73	17.74	17.68	18.60	21,591,900	17.900	-5.97%
2025-11-20	0	20.28	20.28	20.30	20.20	20.60	10,302,698	209,639,391	20.348	18.87	18.87	18.89	18.79	19.17	11,073,262	18.932	0.10%
2025-11-19	0	20.26	20.24	20.26	20.16	20.70	5,856,727	118,982,899	20.316	18.85	18.83	18.85	18.76	19.26	6,294,766	18.902	-1.75%
2025-11-18	0	20.62	20.60	20.62	20.42	20.86	10,325,033	212,443,299	20.576	19.19	19.17	19.19	19.00	19.41	11,097,268	19.144	-1.53%
2025-11-17	0	20.94	20.92	20.94	20.76	21.02	6,461,848	134,980,229	20.889	19.48	19.46	19.48	19.32	19.56	6,945,146	19.435	-0.66%
2025-11-14	0	21.08	21.02	21.08	20.88	21.32	9,051,160	190,313,784	21.026	19.61	19.56	19.61	19.43	19.84	9,728,119	19.563	-1.13%
2025-11-13	0	21.32	21.30	21.32	20.94	21.44	11,096,864	235,481,435	21.221	19.84	19.82	19.84	19.48	19.95	11,926,826	19.744	-0.28%
2025-11-12	0	21.38	21.36	21.38	21.16	21.58	15,108,911	323,433,886	21.407	19.89	19.87	19.89	19.69	20.08	16,238,944	19.917	1.04%
2025-11-11	0	21.16	21.14	21.16	20.80	21.22	11,346,366	238,732,973	21.040	19.69	19.67	19.69	19.35	19.74	12,194,989	19.576	0.47%
2025-11-10	0	21.06	21.04	21.06	20.34	21.08	17,976,340	376,289,492	20.932	19.59	19.58	19.59	18.92	19.61	19,320,835	19.476	3.54%
2025-11-07	0	20.34	20.32	20.34	20.22	20.54	6,083,280	123,637,684	20.324	18.92	18.91	18.92	18.81	19.11	6,538,264	18.910	-0.49%
2025-11-06	0	20.44	20.42	20.44	20.08	20.44	9,243,322	187,506,194	20.286	19.02	19.00	19.02	18.68	19.02	9,934,653	18.874	1.79%
2025-11-05	0	20.08	20.06	20.08	19.32	20.12	11,501,625	228,200,530	19.841	18.68	18.66	18.68	17.98	18.72	12,361,860	18.460	1.67%
2025-11-04	0	19.75	19.73	19.75	19.70	20.18	15,060,275	299,434,898	19.882	18.38	18.36	18.38	18.33	18.78	16,186,670	18.499	-1.00%
2025-11-03	0	19.95	19.93	19.95	19.89	20.92	17,997,082	363,175,540	20.180	18.56	18.54	18.56	18.51	19.46	19,343,128	18.775	-1.43%
2025-10-31	0	20.24	20.22	20.24	20.08	20.54	8,686,091	175,867,443	20.247	18.83	18.81	18.83	18.68	19.11	9,335,745	18.838	-1.36%
2025-10-30	0	20.52	20.50	20.52	20.10	20.90	21,941,767	448,080,682	20.421	19.09	19.07	19.09	18.70	19.45	23,582,846	19.000	-1.54%
2025-10-28	0	20.84	20.82	20.84	20.16	21.00	20,688,363	427,304,750	20.654	19.39	19.37	19.39	18.76	19.54	22,235,697	19.217	2.46%
2025-10-27	0	20.34	20.32	20.34	19.86	20.62	17,750,433	360,572,557	20.313	18.92	18.91	18.92	18.48	19.19	19,078,032	18.900	2.42%
2025-10-24	0	19.86	19.82	19.86	19.44	20.06	21,435,583	423,795,060	19.771	18.48	18.44	18.48	18.09	18.66	23,038,803	18.395	3.28%
2025-10-23	0	19.23	19.23	19.24	18.54	19.46	43,948,876	835,432,232	19.009	17.89	17.89	17.90	17.25	18.11	47,235,921	17.686	4.40%
2025-10-22	0	18.42	18.41	18.42	18.39	18.75	16,135,566	298,326,468	18.489	17.14	17.13	17.14	17.11	17.45	17,342,385	17.202	-1.39%
2025-10-21	0	18.68	18.67	18.68	18.59	19.12	15,157,227	285,277,102	18.821	17.38	17.37	17.38	17.30	17.79	16,290,874	17.511	-0.95%
2025-10-20	0	18.86	18.84	18.86	18.19	19.05	23,240,557	436,655,122	18.788	17.55	17.53	17.55	16.92	17.72	24,978,776	17.481	4.37%
2025-10-17	0	18.07	18.02	18.07	17.90	18.40	22,144,274	399,579,770	18.044	16.81	16.77	16.81	16.65	17.12	23,800,499	16.789	-0.88%
2025-10-16	0	18.23	18.22	18.23	18.10	18.60	13,630,432	249,177,557	18.281	16.96	16.95	16.96	16.84	17.31	14,649,886	17.009	-1.88%
2025-10-15	0	18.58	18.56	18.58	18.23	18.68	23,235,509	429,384,342	18.480	17.29	17.27	17.29	16.96	17.38	24,973,350	17.194	2.48%
2025-10-14	0	18.13	18.12	18.13	17.89	19.18	36,696,756	670,838,425	18.281	16.87	16.86	16.87	16.65	17.85	39,441,397	17.008	-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	17.71	17.70	17.71	17.50	18.29	56,409,023	17.862	-5.51%
2025-10-10	0	20.14	20.12	20.14	19.96	21.06	43,980,748	895,953,537	20.371	18.74	18.72	18.74	18.57	19.59	47,270,177	18.954	-5.53%
2025-10-09	0	21.32	21.32	21.34	21.04	21.88	28,874,282	620,758,195	21.499	19.84	19.84	19.85	19.58	20.36	31,033,861	20.003	1.04%
2025-10-08	0	21.10	21.08	21.10	20.30	21.12	22,651,572	468,441,952	20.680	19.63	19.61	19.63	18.89	19.65	24,345,739	19.241	1.64%
2025-10-06	0	20.76	20.76	20.78	20.28	21.28	27,078,601	556,944,383	20.568	19.32	19.32	19.33	18.87	19.80	29,103,877	19.136	-2.44%
2025-10-03	0	21.28	21.26	21.28	21.16	21.78	12,621,530	268,968,416	21.310	19.80	19.78	19.80	19.69	20.26	13,565,526	19.827	-2.30%
2025-10-02	0	21.78	21.76	21.78	21.42	21.92	17,507,167	380,388,675	21.728	20.26	20.25	20.26	19.93	20.39	18,816,571	20.216	0.37%
2025-09-30	0	21.70	21.66	21.70	21.36	22.50	24,115,199	526,033,732	21.813	20.19	20.15	20.19	19.87	20.93	25,918,835	20.295	-2.25%
2025-09-29	0	22.20	22.18	22.20	21.50	22.46	35,361,407	781,711,416	22.106	20.66	20.64	20.66	20.00	20.90	38,006,174	20.568	4.62%
2025-09-26	0	21.22	21.22	21.24	20.90	21.70	15,376,219	329,215,277	21.411	19.74	19.74	19.76	19.45	20.19	16,526,245	19.921	-0.56%
2025-09-25	0	21.34	21.30	21.34	21.12	21.64	11,492,471	245,104,794	21.327	19.85	19.82	19.85	19.65	20.13	12,352,021	19.843	1.33%
2025-09-24	0	21.06	21.04	21.06	20.70	21.10	10,764,242	225,736,906	20.971	19.59	19.58	19.59	19.26	19.63	11,569,326	19.512	1.25%
2025-09-23	0	20.80	20.76	20.80	20.70	21.40	10,144,175	211,491,215	20.849	19.35	19.32	19.35	19.26	19.91	10,902,883	19.398	-1.33%
2025-09-22	0	21.08	21.06	21.08	20.94	22.10	28,887,916	616,820,057	21.352	19.61	19.59	19.61	19.48	20.56	31,048,515	19.866	-2.41%
2025-09-19	0	21.60	21.58	21.60	20.36	21.60	34,659,798	739,485,718	21.336	20.10	20.08	20.10	18.94	20.10	37,252,090	19.851	6.19%
2025-09-18	0	20.34	20.32	20.34	20.20	20.76	14,838,167	302,280,813	20.372	18.92	18.91	18.92	18.79	19.32	15,947,950	18.954	-1.26%
2025-09-17	0	20.60	20.56	20.60	20.22	20.66	17,550,368	359,258,560	20.470	19.17	19.13	19.17	18.81	19.22	18,863,004	19.046	1.68%
2025-09-16	0	20.26	20.22	20.26	20.08	21.42	27,699,948	569,192,567	20.549	18.85	18.81	18.85	18.68	19.93	29,771,696	19.119	-3.80%
2025-09-15	0	21.06	21.02	21.06	20.80	21.18	11,594,312	243,832,695	21.030	19.59	19.56	19.59	19.35	19.71	12,461,479	19.567	-0.09%
2025-09-12	0	21.08	21.06	21.08	20.80	21.10	19,925,177	418,072,709	20.982	19.61	19.59	19.61	19.35	19.63	21,415,430	19.522	1.05%
2025-09-11	0	20.86	20.84	20.86	20.16	20.94	17,481,333	361,867,414	20.700	19.41	19.39	19.41	18.76	19.48	18,788,805	19.260	0.97%
2025-09-10	0	20.66	20.64	20.66	20.00	20.78	29,087,132	596,482,832	20.507	19.22	19.20	19.22	18.61	19.33	31,262,631	19.080	3.46%
2025-09-09	0	19.97	19.96	19.97	19.72	20.28	15,572,083	310,463,005	19.937	18.58	18.57	18.58	18.35	18.87	16,736,758	18.550	0.25%
2025-09-08	0	19.92	19.92	19.93	19.65	20.26	16,920,474	337,670,286	19.956	18.53	18.53	18.54	18.28	18.85	18,185,998	18.568	1.07%
2025-09-05	0	19.71	19.71	19.73	19.43	19.76	21,356,420	418,887,478	19.614	18.34	18.34	18.36	18.08	18.38	22,953,720	18.249	0.87%
2025-09-04	0	19.54	19.54	19.55	19.35	20.20	18,281,743	357,269,229	19.542	18.18	18.18	18.19	18.00	18.79	19,649,080	18.182	-2.40%
2025-09-03	0	20.02	20.02	20.04	19.90	20.68	12,523,633	252,652,781	20.174	18.63	18.63	18.65	18.52	19.24	13,460,307	18.770	-0.69%
2025-09-02	0	20.16	20.14	20.16	20.08	20.48	16,169,062	327,361,258	20.246	18.76	18.74	18.76	18.68	19.05	17,378,386	18.837	-0.20%
2025-09-01	0	20.20	20.18	20.20	20.08	20.48	13,415,281	271,514,786	20.239	18.79	18.78	18.79	18.68	19.05	14,418,643	18.831	-0.69%
2025-08-29	0	20.34	20.32	20.34	20.02	20.40	11,409,207	231,508,597	20.291	18.92	18.91	18.92	18.63	18.98	12,262,530	18.879	1.19%
2025-08-28	0	20.10	20.10	20.12	19.92	20.36	14,965,034	300,380,224	20.072	18.70	18.70	18.72	18.53	18.94	16,084,306	18.675	-0.94%
2025-08-27	0	20.54	20.52	20.54	20.26	21.30	17,988,677	373,386,437	20.757	18.88	18.86	18.88	18.62	19.58	19,572,317	19.077	-2.65%
2025-08-26	0	21.10	21.08	21.10	21.00	21.42	12,486,210	263,406,742	21.096	19.39	19.37	19.39	19.30	19.69	13,585,438	19.389	-1.22%
2025-08-25	0	21.36	21.34	21.36	20.18	21.36	38,206,856	803,230,765	21.023	19.63	19.61	19.63	18.55	19.63	41,570,410	19.322	5.85%
2025-08-22	0	20.18	20.16	20.18	19.91	20.32	13,784,979	277,010,110	20.095	18.55	18.53	18.55	18.30	18.68	14,998,545	18.469	-0.69%
2025-08-21	0	20.32	20.30	20.32	19.83	20.54	20,344,195	412,111,215	20.257	18.68	18.66	18.68	18.23	18.88	22,135,204	18.618	0.20%
2025-08-20	0	20.28	20.26	20.28	19.67	20.36	21,178,446	425,874,386	20.109	18.64	18.62	18.64	18.08	18.71	23,042,898	18.482	1.65%
2025-08-19	0	19.95	19.92	19.95	19.85	20.20	10,160,388	202,860,783	19.966	18.34	18.31	18.34	18.24	18.57	11,054,861	18.350	-0.15%
2025-08-18	0	19.98	19.97	19.98	19.28	20.54	24,556,518	495,279,271	20.169	18.36	18.35	18.36	17.72	18.88	26,718,360	18.537	0.15%
2025-08-15	0	19.95	19.94	19.95	19.86	20.22	10,629,331	212,778,987	20.018	18.34	18.33	18.34	18.25	18.58	11,565,088	18.398	-2.40%
2025-08-14	0	20.44	20.42	20.44	20.36	20.80	14,068,277	289,112,718	20.551	18.79	18.77	18.79	18.71	19.12	15,306,783	18.888	0.99%
2025-08-13	0	20.24	20.22	20.24	19.91	20.50	14,972,523	301,506,254	20.137	18.60	18.58	18.60	18.30	18.84	16,290,635	18.508	-0.59%
2025-08-12	0	20.36	20.32	20.36	19.73	20.44	15,078,377	305,325,000	20.249	18.71	18.68	18.71	18.13	18.79	16,405,807	18.611	2.47%
2025-08-11	0	19.87	19.86	19.87	19.62	20.48	29,235,093	580,590,798	19.859	18.26	18.25	18.26	18.03	18.82	31,808,815	18.253	-1.24%
2025-08-08	0	20.12	20.10	20.12	20.00	20.52	26,992,994	545,013,046	20.191	18.49	18.47	18.49	18.38	18.86	29,369,332	18.557	-2.04%
2025-08-07	0	20.54	20.52	20.54	19.55	20.80	40,172,456	817,929,046	20.360	18.88	18.86	18.88	17.97	19.12	43,709,053	18.713	5.01%
2025-08-06	0	19.56	19.55	19.56	19.42	19.86	14,992,262	292,900,277	19.537	17.98	17.97	17.98	17.85	18.25	16,312,111	17.956	-0.86%
2025-08-05	0	19.73	19.72	19.73	19.00	19.90	27,893,960	546,158,891	19.580	18.13	18.12	18.13	17.46	18.29	30,349,615	17.996	2.60%
2025-08-04	0	19.23	19.20	19.23	18.76	19.23	14,112,693	269,725,785	19.112	17.67	17.65	17.67	17.24	17.67	15,355,109	17.566	1.85%
2025-08-01	0	18.88	18.86	18.88	18.84	19.44	19,934,929	379,843,739	19.054	17.35	17.33	17.35	17.32	17.87	21,689,908	17.512	-0.84%
2025-07-31	0	19.04	19.02	19.04	18.78	19.28	18,299,508	348,726,296	19.057	17.50	17.48	17.50	17.26	17.72	19,910,512	17.515	1.71%
2025-07-30	0	18.72	18.70	18.72	18.66	19.08	22,263,274	418,313,202	18.789	17.21	17.19	17.21	17.15	17.54	24,223,229	17.269	-2.50%
2025-07-29	0	19.20	19.18	19.20	18.50	19.26	29,029,440	549,273,413	18.921	17.65	17.63	17.65	17.00	17.70	31,585,057	17.390	2.13%
2025-07-28	0	18.80	18.78	18.80	18.50	19.20	30,377,391	570,759,542	18.789	17.28	17.26	17.28	17.00	17.65	33,051,676	17.269	1.73%
2025-07-25	0	18.48	18.46	18.48	18.48	18.80	11,060,291	205,574,525	18.587	16.98	16.97	16.98	16.98	17.28	12,033,988	17.083	-1.07%
2025-07-24	0	18.68	18.66	18.68	18.58	19.18	25,884,943	485,105,267	18.741	17.17	17.15	17.17	17.08	17.63	28,163,733	17.224	1.41%
2025-07-23	0	18.42	18.40	18.42	18.18	18.58	20,753,541	381,187,846	18.367	16.93	16.91	16.93	16.71	17.08	22,580,587	16.881	0.33%
2025-07-22	0	18.36	18.34	18.36	18.06	18.46	20,156,705	369,321,142	18.322	16.87	16.86	16.87	16.60	16.97	21,931,208	16.840	-0.54%
2025-07-21	0	18.46	18.44	18.46	18.10	18.54	20,647,142	379,962,423	18.403	16.97	16.95	16.97	16.64	17.04	22,464,821	16.914	-0.11%
2025-07-18	0	18.48	18.46	18.48	18.40	18.90	15,893,510	294,667,024	18.540	16.98	16.97	16.98	16.91	17.37	17,292,701	17.040	-0.86%
2025-07-17	0	18.64	18.62	18.64	18.56	19.10	21,091,323	395,128,553	18.734	17.13	17.11	17.13	17.06	17.55	22,948,105	17.218	-2.10%
2025-07-16	0	19.04	19.02	19.04	19.00	19.30	13,257,344	253,445,641	19.117	17.50	17.48	17.50	17.46	17.74	14,424,459	17.571	-0.42%
2025-07-15	0	19.12	19.10	19.12	19.00	19.28	18,803,907	359,813,357	19.135	17.57	17.55	17.57	17.46	17.72	20,459,316	17.587	0.00%
2025-07-14	0	19.12	19.10	19.12	18.66	19.28	21,810,355	414,018,848	18.983	17.57	17.55	17.57	17.15	17.72	23,730,438	17.447	-0.52%
2025-07-11	0	19.22	19.20	19.22	18.88	19.60	27,572,842	530,532,387	19.241	17.66	17.65	17.66	17.35	18.01	30,000,227	17.684	-0.21%
2025-07-10	0	19.26	19.24	19.26	18.76	19.40	25,955,825	496,839,311	19.142	17.70	17.68	17.70	17.24	17.83	28,240,856	17.593	1.05%
2025-07-09	0	19.06	19.04	19.06	18.60	19.08	34,692,943	655,775,653	18.902	17.52	17.50	17.52	17.10	17.54	37,747,149	17.373	1.71%
2025-07-08	0	18.74	18.72	18.74	18.36	18.80	32,989,492	614,405,756	18.624	17.22	17.21	17.22	16.87	17.28	35,893,734	17.117	2.29%
2025-07-07	0	18.32	18.32	18.34	17.50	18.36	35,497,914	643,038,603	18.115	16.84	16.84	16.86	16.08	16.87	38,622,986	16.649	3.85%
2025-07-04	0	17.64	17.64	17.66	17.62	17.98	24,487,032	434,390,320	17.740	16.21	16.21	16.23	16.19	16.53	26,642,757	16.304	-0.79%
2025-07-03	0	17.78	17.78	17.80	17.40	17.80	35,040,864	618,189,169	17.642	16.34	16.34	16.36	15.99	16.36	38,125,699	16.215	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	15.92	15.90	15.92	15.75	16.30	63,416,711	16.028	6.00%
2025-06-30	0	16.34	16.32	16.34	16.30	16.66	10,320,869	169,429,027	16.416	15.02	15.00	15.02	14.98	15.31	11,229,470	15.088	-1.33%
2025-06-27	0	16.56	16.54	16.56	16.32	16.68	20,743,121	343,105,938	16.541	15.22	15.20	15.22	15.00	15.33	22,569,249	15.202	0.85%
2025-06-26	0	16.42	16.42	16.44	16.36	16.78	15,908,909	262,990,947	16.531	15.09	15.09	15.11	15.04	15.42	17,309,456	15.193	-1.32%
2025-06-25	0	16.64	16.64	16.66	15.72	16.70	34,416,511	564,665,489	16.407	15.29	15.29	15.31	14.45	15.35	37,446,381	15.079	5.99%
2025-06-24	0	15.70	15.68	15.70	15.44	15.86	13,066,077	205,636,346	15.738	14.43	14.41	14.43	14.19	14.58	14,216,354	14.465	2.48%
2025-06-23	0	15.32	15.32	15.34	14.80	15.36	10,624,038	160,708,562	15.127	14.08	14.08	14.10	13.60	14.12	11,559,329	13.903	2.00%
2025-06-20	0	15.02	15.02	15.04	14.96	15.16	14,477,976	217,769,855	15.041	13.80	13.80	13.82	13.75	13.93	15,752,550	13.824	0.00%
2025-06-19	0	15.02	15.00	15.02	14.94	15.46	9,600,813	144,533,091	15.054	13.80	13.79	13.80	13.73	14.21	10,446,024	13.836	-2.85%
2025-06-18	0	15.46	15.44	15.46	15.34	15.68	11,755,096	181,468,671	15.437	14.21	14.19	14.21	14.10	14.41	12,789,960	14.188	-1.28%
2025-06-17	0	15.66	15.66	15.68	15.12	15.80	24,867,784	386,812,272	15.555	14.39	14.39	14.41	13.90	14.52	27,057,028	14.296	5.24%
2025-06-16	0	14.88	14.86	14.88	14.62	14.92	33,336,014	492,494,172	14.774	13.68	13.66	13.68	13.44	13.71	36,270,762	13.578	-0.27%
2025-06-13	0	14.92	14.90	14.92	14.82	15.38	17,873,860	267,994,596	14.994	13.71	13.69	13.71	13.62	14.14	19,447,392	13.780	-3.74%
2025-06-12	0	15.50	15.50	15.52	15.46	15.96	12,321,124	192,858,802	15.653	14.25	14.25	14.26	14.21	14.67	13,405,819	14.386	-2.88%
2025-06-11	0	15.96	15.94	15.96	15.82	16.08	7,462,705	119,084,188	15.957	14.67	14.65	14.67	14.54	14.78	8,119,687	14.666	0.50%
2025-06-10	0	15.88	15.86	15.88	15.74	16.10	11,551,775	183,750,516	15.907	14.60	14.58	14.60	14.47	14.80	12,568,740	14.620	0.89%
2025-06-09	0	15.74	15.70	15.74	15.46	15.74	9,746,321	152,307,787	15.627	14.47	14.43	14.47	14.21	14.47	10,604,342	14.363	1.81%
2025-06-06	0	15.46	15.46	15.48	15.42	16.00	13,737,909	214,385,472	15.605	14.21	14.21	14.23	14.17	14.71	14,947,331	14.343	-1.78%
2025-06-05	0	15.74	15.74	15.76	15.66	16.02	15,498,095	244,442,883	15.772	14.47	14.47	14.48	14.39	14.72	16,862,475	14.496	-0.88%
2025-06-04	0	15.88	15.86	15.88	15.72	16.00	13,023,503	206,944,219	15.890	14.60	14.58	14.60	14.45	14.71	14,170,032	14.604	0.63%
2025-06-03	0	15.78	15.78	15.80	15.78	16.18	18,542,703	295,218,092	15.921	14.50	14.50	14.52	14.50	14.87	20,175,117	14.633	-1.87%
2025-06-02	0	16.08	16.06	16.08	15.34	16.12	31,906,476	504,254,335	15.804	14.78	14.76	14.78	14.10	14.82	34,715,374	14.525	4.28%
2025-05-30	0	15.42	15.42	15.44	15.12	15.56	26,916,675	413,747,760	15.371	14.17	14.17	14.19	13.90	14.30	29,286,294	14.128	-0.77%
2025-05-29	0	15.54	15.52	15.54	15.36	15.74	17,708,819	275,732,147	15.570	14.28	14.26	14.28	14.12	14.47	19,267,821	14.310	0.52%
2025-05-28	0	15.46	15.44	15.46	15.38	15.68	17,167,665	266,516,225	15.524	14.21	14.19	14.21	14.14	14.41	18,679,027	14.268	2.18%
2025-05-27	0	15.38	15.38	15.40	15.12	15.40	10,749,128	164,488,557	15.303	13.91	13.91	13.92	13.67	13.92	11,888,680	13.836	0.13%
2025-05-26	0	15.36	15.34	15.36	14.94	15.50	19,598,914	299,374,458	15.275	13.89	13.87	13.89	13.51	14.01	21,676,663	13.811	2.13%
2025-05-23	0	15.04	15.04	15.06	14.94	15.16	9,314,096	140,351,976	15.069	13.60	13.60	13.62	13.51	13.71	10,301,516	13.624	-0.53%
2025-05-22	0	15.12	15.12	15.14	15.06	15.42	12,240,410	186,196,133	15.212	13.67	13.67	13.69	13.62	13.94	13,538,058	13.754	-0.13%
2025-05-21	0	15.14	15.12	15.14	15.08	15.54	13,020,596	197,964,052	15.204	13.69	13.67	13.69	13.63	14.05	14,400,955	13.747	-2.20%
2025-05-20	0	15.48	15.48	15.50	15.34	15.68	18,494,366	286,495,671	15.491	14.00	14.00	14.01	13.87	14.18	20,455,018	14.006	-0.13%
2025-05-19	0	15.50	15.48	15.50	15.36	15.66	12,325,989	191,111,508	15.505	14.01	14.00	14.01	13.89	14.16	13,632,710	14.019	-0.51%
2025-05-16	0	15.58	15.56	15.58	15.40	15.76	17,442,453	271,480,152	15.564	14.09	14.07	14.09	13.92	14.25	19,291,588	14.072	-1.14%
2025-05-15	0	15.76	15.74	15.76	15.64	16.18	16,279,493	257,258,308	15.803	14.25	14.23	14.25	14.14	14.63	18,005,339	14.288	-2.11%
2025-05-14	0	16.10	16.08	16.10	15.94	16.16	18,137,169	291,376,875	16.065	14.56	14.54	14.56	14.41	14.61	20,059,953	14.525	0.88%
2025-05-13	0	15.96	15.94	15.96	15.74	16.42	27,412,951	441,471,666	16.104	14.43	14.41	14.43	14.23	14.85	30,319,093	14.561	-0.99%
2025-05-12	0	16.12	16.12	16.14	15.66	16.22	31,697,303	506,153,164	15.968	14.57	14.57	14.59	14.16	14.67	35,057,644	14.438	3.20%
2025-05-09	0	15.62	15.60	15.62	15.44	15.88	23,138,641	361,108,352	15.606	14.12	14.10	14.12	13.96	14.36	25,591,649	14.110	0.13%
2025-05-08	0	15.60	15.58	15.60	15.38	15.80	31,890,173	499,114,233	15.651	14.10	14.09	14.10	13.91	14.29	35,270,961	14.151	1.56%
2025-05-07	0	15.36	15.36	15.38	15.16	15.50	30,475,841	467,167,437	15.329	13.89	13.89	13.91	13.71	14.01	33,706,691	13.860	2.67%
2025-05-06	0	14.96	14.94	14.96	14.36	15.24	50,338,516	751,046,708	14.920	13.53	13.51	13.53	12.98	13.78	55,675,077	13.490	5.35%
2025-05-02	0	14.20	14.18	14.20	14.00	14.28	17,230,846	243,891,858	14.154	12.84	12.82	12.84	12.66	12.91	19,057,548	12.798	1.57%
2025-04-30	0	13.98	13.96	13.98	13.86	14.06	15,149,677	211,734,408	13.976	12.64	12.62	12.64	12.53	12.71	16,755,747	12.637	0.58%
2025-04-29	0	13.90	13.90	13.92	13.90	14.22	11,995,216	167,946,937	14.001	12.57	12.57	12.59	12.57	12.86	13,266,871	12.659	-0.57%
2025-04-28	0	13.98	13.96	13.98	13.98	14.30	15,587,521	219,837,681	14.103	12.64	12.62	12.64	12.64	12.93	17,240,008	12.752	-0.14%
2025-04-25	0	14.00	14.00	14.02	13.70	14.34	28,250,110	399,772,878	14.151	12.66	12.66	12.68	12.39	12.97	31,245,002	12.795	2.94%
2025-04-24	0	13.60	13.58	13.60	13.36	13.72	16,718,192	226,451,091	13.545	12.30	12.28	12.30	12.08	12.40	18,490,546	12.247	-0.15%
2025-04-23	0	13.62	13.60	13.62	13.48	13.80	26,075,325	355,155,218	13.620	12.31	12.30	12.31	12.19	12.48	28,839,661	12.315	3.65%
2025-04-22	0	13.14	13.12	13.14	12.82	13.16	13,268,776	172,601,256	13.008	11.88	11.86	11.88	11.59	11.90	14,675,445	11.761	0.77%
2025-04-17	0	13.04	13.04	13.06	12.60	13.06	13,222,900	171,086,783	12.939	11.79	11.79	11.81	11.39	11.81	14,624,706	11.698	1.72%
2025-04-16	0	12.82	12.82	12.84	12.72	13.08	25,033,123	321,352,646	12.837	11.59	11.59	11.61	11.50	11.83	27,686,971	11.607	-2.58%
2025-04-15	0	13.16	13.14	13.16	12.94	13.42	21,713,012	284,846,760	13.119	11.90	11.88	11.90	11.70	12.13	24,014,884	11.861	-1.94%
2025-04-14	0	13.42	13.40	13.42	13.08	13.62	36,134,500	482,581,175	13.355	12.13	12.12	12.13	11.83	12.31	39,965,244	12.075	1.36%
2025-04-11	0	13.24	13.22	13.24	12.80	13.28	48,861,429	638,954,435	13.077	11.97	11.95	11.97	11.57	12.01	54,041,399	11.823	-1.05%
2025-04-10	0	13.38	13.36	13.38	13.10	13.70	34,449,526	463,954,173	13.468	12.10	12.08	12.10	11.84	12.39	38,101,640	12.177	3.24%
2025-04-09	0	12.96	12.94	12.96	12.20	12.96	62,397,956	787,414,431	12.619	11.72	11.70	11.72	11.03	11.72	69,012,980	11.410	-2.26%
2025-04-08	0	13.26	13.24	13.26	13.12	13.94	33,707,184	452,435,586	13.423	11.99	11.97	11.99	11.86	12.60	37,280,600	12.136	-0.75%
2025-04-07	0	13.36	13.30	13.36	13.20	14.66	55,960,916	766,681,802	13.700	12.08	12.03	12.08	11.93	13.25	61,893,527	12.387	-14.25%
2025-04-03	0	15.58	15.58	15.60	15.38	15.68	14,502,205	225,686,048	15.562	14.09	14.09	14.10	13.91	14.18	16,039,634	14.071	-1.77%
2025-04-02	0	15.86	15.84	15.86	15.68	15.98	7,993,044	126,401,347	15.814	14.34	14.32	14.34	14.18	14.45	8,840,414	14.298	0.00%
2025-04-01	0	15.86	15.82	15.86	15.60	16.20	13,786,524	219,873,252	15.948	14.34	14.30	14.34	14.10	14.65	15,248,081	14.420	1.67%
2025-03-31	0	15.60	15.58	15.60	15.38	16.26	36,441,454	568,822,202	15.609	14.10	14.09	14.10	13.91	14.70	40,304,739	14.113	-4.53%
2025-03-28	0	16.34	16.32	16.34	16.20	16.78	23,597,028	386,461,425	16.378	14.77	14.76	14.77	14.65	15.17	26,098,631	14.808	-1.33%
2025-03-27	0	16.56	16.56	16.58	16.54	16.84	25,459,415	425,272,631	16.704	14.97	14.97	14.99	14.95	15.23	28,158,456	15.103	-1.66%
2025-03-26	0	16.84	16.82	16.84	16.64	16.92	9,083,900	152,384,661	16.775	15.23	15.21	15.23	15.05	15.30	10,046,916	15.167	0.72%
2025-03-25	0	16.72	16.70	16.72	16.64	16.98	9,530,419	159,499,113	16.736	15.12	15.10	15.12	15.05	15.35	10,540,772	15.132	-1.18%
2025-03-24	0	16.92	16.90	16.92	16.68	16.96	16,183,808	272,126,943	16.815	15.30	15.28	15.30	15.08	15.33	17,899,510	15.203	-0.47%
2025-03-21	0	17.00	16.98	17.00	16.84	17.58	21,087,452	360,052,396	17.074	15.37	15.35	15.37	15.23	15.89	23,323,006	15.438	-2.52%
2025-03-20	0	17.44	17.42	17.44	17.40	18.18	22,349,020	393,672,208	17.615	15.77	15.75	15.77	15.73	16.44	24,718,317	15.926	-2.02%
2025-03-19	0	17.80	17.78	17.80	17.66	17.90	15,709,214	279,579,538	17.797	16.09	16.08	16.09	15.97	16.18	17,374,602	16.091	-1.11%
2025-03-18	0	18.00	17.98	18.00	17.90	18.14	9,448,971	169,980,629	17.989	16.27	16.26	16.27	16.18	16.40	10,450,689	16.265	0.67%
2025-03-17	0	17.88	17.86	17.88	17.82	18.16	12,157,236	218,107,537	17.941	16.17	16.15	16.17	16.11	16.42	13,446,067	16.221	0.45%
2025-03-14	0	17.80	17.78	17.80	17.34	18.18	29,324,708	520,867,473	17.762	16.09	16.08	16.09	15.68	16.44	32,433,522	16.060	1.37%
2025-03-13	0	17.56	17.54	17.56	17.44	18.02	17,519,684	309,572,543	17.670	15.88	15.86	15.88	15.77	16.29	19,377,007	15.976	-1.57%
2025-03-12	0	17.84	17.82	17.84	17.64	18.56	18,416,582	330,856,947	17.965	16.13	16.11	16.13	15.95	16.78	20,368,988	16.243	-4.19%
2025-03-11	0	18.62	18.60	18.62	17.52	18.70	19,169,703	350,198,527	18.268	16.84	16.82	16.84	15.84	16.91	21,201,950	16.517	2.87%
2025-03-10	0	18.10	18.06	18.10	17.86	18.44	10,902,481	197,240,251	18.091	16.37	16.33	16.37	16.15	16.67	12,058,291	16.357	-1.31%
2025-03-07	0	18.34	18.30	18.34	18.12	18.78	13,921,094	256,337,115	18.414	16.58	16.55	16.58	16.38	16.98	15,396,918	16.649	-0.76%
2025-03-06	0	18.48	18.48	18.50	18.18	18.56	14,781,614	271,877,056	18.393	16.71	16.71	16.73	16.44	16.78	16,348,664	16.630	1.32%
2025-03-05	0	18.24	18.24	18.26	18.04	18.44	12,309,623	224,407,948	18.230	16.49	16.49	16.51	16.31	16.67	13,614,609	16.483	0.44%
2025-03-04	0	18.16	18.14	18.16	18.02	18.44	12,483,306	227,464,971	18.222	16.42	16.40	16.42	16.29	16.67	13,806,705	16.475	-0.77%
2025-03-03	0	18.30	18.30	18.32	18.10	18.78	34,106,226	629,789,492	18.466	16.55	16.55	16.56	16.37	16.98	37,721,946	16.696	2.81%
2025-02-28	0	17.80	17.76	17.80	17.42	18.20	35,405,154	631,716,456	17.842	16.09	16.06	16.09	15.75	16.46	39,158,577	16.132	0.45%
2025-02-27	0	17.72	17.72	17.74	17.34	17.96	21,172,103	374,396,058	17.683	16.02	16.02	16.04	15.68	16.24	23,416,631	15.988	0.45%
2025-02-26	0	17.64	17.62	17.64	17.50	17.84	13,843,819	244,315,911	17.648	15.95	15.93	15.95	15.82	16.13	15,311,450	15.956	0.11%
2025-02-25	0	17.62	17.60	17.62	17.42	17.86	16,683,691	294,533,302	17.654	15.93	15.91	15.93	15.75	16.15	18,452,387	15.962	-2.54%
2025-02-24	0	18.08	18.06	18.08	17.20	18.46	37,260,253	672,117,055	18.038	16.35	16.33	16.35	15.55	16.69	41,210,342	16.309	5.24%
2025-02-21	0	17.18	17.16	17.18	16.90	17.68	23,589,563	403,019,715	17.085	15.53	15.52	15.53	15.28	15.99	26,090,375	15.447	-1.83%
2025-02-20	0	17.50	17.50	17.52	17.12	17.70	18,826,749	329,305,645	17.491	15.82	15.82	15.84	15.48	16.00	20,822,638	15.815	1.16%
2025-02-19	0	17.30	17.28	17.30	16.96	17.46	12,701,598	219,431,917	17.276	15.64	15.62	15.64	15.33	15.79	14,048,139	15.620	-0.12%
2025-02-18	0	17.32	17.30	17.32	17.04	17.42	14,103,346	243,232,103	17.246	15.66	15.64	15.66	15.41	15.75	15,598,491	15.593	0.46%
2025-02-17	0	17.24	17.22	17.24	16.90	17.60	22,788,392	392,897,845	17.241	15.59	15.57	15.59	15.28	15.91	25,204,269	15.589	1.53%
2025-02-14	0	16.98	16.96	16.98	16.74	17.14	24,497,166	415,419,385	16.958	15.35	15.33	15.35	15.14	15.50	27,094,196	15.332	1.43%
2025-02-13	0	16.74	16.74	16.76	16.52	17.22	47,678,600	810,547,376	17.000	15.14	15.14	15.15	14.94	15.57	52,733,174	15.371	1.70%
2025-02-12	0	16.46	16.46	16.48	16.22	16.58	26,312,352	431,783,098	16.410	14.88	14.88	14.90	14.67	14.99	29,101,816	14.837	2.62%
2025-02-11	0	16.04	16.04	16.06	16.00	16.92	35,715,161	578,975,698	16.211	14.50	14.50	14.52	14.47	15.30	39,501,449	14.657	-5.20%
2025-02-10	0	16.92	16.92	16.94	16.74	17.18	14,763,878	250,272,158	16.952	15.30	15.30	15.32	15.14	15.53	16,329,048	15.327	0.24%
2025-02-07	0	16.88	16.88	16.90	16.56	17.08	43,403,512	729,740,246	16.813	15.26	15.26	15.28	14.97	15.44	48,004,869	15.201	0.72%
2025-02-06	0	16.76	16.76	16.78	16.58	16.92	33,003,500	552,742,995	16.748	15.15	15.15	15.17	14.99	15.30	36,502,316	15.143	0.12%
2025-02-05	0	16.74	16.72	16.74	16.48	17.22	39,948,873	671,435,689	16.807	15.14	15.12	15.14	14.90	15.57	44,183,992	15.196	-3.13%
2025-02-04	0	17.28	17.24	17.28	17.04	17.56	25,586,410	443,244,975	17.323	15.62	15.59	15.62	15.41	15.88	28,298,914	15.663	-0.12%
2025-02-03	0	17.30	17.28	17.30	17.22	17.80	44,049,628	768,759,695	17.452	15.64	15.62	15.64	15.57	16.09	48,719,482	15.779	-6.99%
2025-01-28	0	18.60	18.58	18.60	18.26	18.62	10,326,150	191,204,980	18.517	16.82	16.80	16.82	16.51	16.84	11,420,861	16.742	1.31%
2025-01-27	0	18.36	18.34	18.36	17.86	18.42	16,508,199	302,462,115	18.322	16.60	16.58	16.60	16.15	16.65	18,258,291	16.566	1.77%
2025-01-24	0	18.04	18.04	18.06	17.68	18.14	14,768,641	265,882,129	18.003	16.31	16.31	16.33	15.99	16.40	16,334,316	16.278	1.92%
2025-01-23	0	17.70	17.68	17.70	17.66	18.06	15,754,827	280,654,228	17.814	16.00	15.99	16.00	15.97	16.33	17,425,051	16.106	-0.90%
2025-01-22	0	17.86	17.86	17.88	17.76	18.18	19,670,113	352,426,182	17.917	16.15	16.15	16.17	16.06	16.44	21,755,410	16.199	-1.43%
2025-01-21	0	18.12	18.10	18.12	18.04	18.64	18,985,184	344,713,312	18.157	16.38	16.37	16.38	16.31	16.85	20,997,869	16.417	-1.20%
2025-01-20	0	18.34	18.34	18.36	18.08	18.74	21,448,416	396,778,326	18.499	16.58	16.58	16.60	16.35	16.94	23,722,237	16.726	2.23%
2025-01-17	0	17.94	17.94	17.96	17.74	18.14	9,999,534	179,604,263	17.961	16.22	16.22	16.24	16.04	16.40	11,059,619	16.240	-0.55%
2025-01-16	0	18.04	18.02	18.04	17.86	18.38	16,625,497	300,413,779	18.069	16.31	16.29	16.31	16.15	16.62	18,388,024	16.337	-0.33%
2025-01-15	0	18.10	18.10	18.12	17.60	18.40	38,450,554	687,918,171	17.891	16.37	16.37	16.38	15.91	16.64	42,526,831	16.176	-2.48%
2025-01-14	0	18.56	18.54	18.56	18.42	18.92	27,917,951	519,397,310	18.604	16.78	16.76	16.78	16.65	17.11	30,877,630	16.821	-1.07%
2025-01-13	0	18.76	18.74	18.76	18.46	18.94	10,962,970	204,730,119	18.675	16.96	16.94	16.96	16.69	17.12	12,125,193	16.885	-1.78%
2025-01-10	0	19.10	19.08	19.10	19.00	19.74	13,232,061	253,650,391	19.169	17.27	17.25	17.27	17.18	17.85	14,634,838	17.332	-2.35%
2025-01-09	0	19.56	19.54	19.56	19.52	19.76	6,261,676	122,808,938	19.613	17.69	17.67	17.69	17.65	17.87	6,925,498	17.733	-0.51%
2025-01-08	0	19.66	19.64	19.66	19.48	20.00	10,728,074	211,184,658	19.685	17.78	17.76	17.78	17.61	18.08	11,865,394	17.798	-1.70%
2025-01-07	0	20.00	20.00	20.05	19.44	20.00	14,997,430	297,010,307	19.804	18.08	18.08	18.13	17.58	18.08	16,587,360	17.906	1.42%
2025-01-06	0	19.72	19.68	19.72	19.54	19.92	16,599,702	326,967,154	19.697	17.83	17.79	17.83	17.67	18.01	18,359,494	17.809	0.00%
2025-01-03	0	19.72	19.70	19.72	19.52	20.40	18,469,490	366,538,485	19.846	17.83	17.81	17.83	17.65	18.44	20,427,505	17.943	-2.38%
2025-01-02	0	20.20	20.15	20.20	20.00	20.95	16,819,066	341,639,647	20.313	18.26	18.22	18.26	18.08	18.94	18,602,114	18.366	-3.35%
2024-12-31	0	20.90	20.85	20.90	20.55	21.30	8,520,742	178,663,360	20.968	18.90	18.85	18.90	18.58	19.26	9,424,055	18.958	1.21%
2024-12-30	0	20.65	20.55	20.65	20.50	21.90	18,087,805	376,233,625	20.800	18.67	18.58	18.67	18.54	19.80	20,005,356	18.807	-5.06%
2024-12-27	0	21.75	21.70	21.75	21.25	21.80	8,734,222	189,412,039	21.686	19.67	19.62	19.67	19.21	19.71	9,660,167	19.608	1.16%
2024-12-24	0	21.50	21.50	21.55	21.15	21.60	4,648,152	99,550,729	21.417	19.44	19.44	19.48	19.12	19.53	5,140,919	19.364	0.23%
2024-12-23	0	21.45	21.40	21.45	21.15	21.55	5,168,030	110,431,656	21.368	19.39	19.35	19.39	19.12	19.48	5,715,911	19.320	0.70%
2024-12-20	0	21.30	21.30	21.35	20.95	21.60	12,776,933	271,628,225	21.259	19.26	19.26	19.30	18.94	19.53	14,131,460	19.222	0.00%
2024-12-19	0	21.30	21.25	21.30	21.00	21.45	9,418,028	200,402,837	21.279	19.26	19.21	19.26	18.99	19.39	10,416,466	19.239	-0.70%
2024-12-18	0	21.45	21.40	21.45	21.15	21.65	7,480,049	159,726,245	21.354	19.39	19.35	19.39	19.12	19.57	8,273,035	19.307	1.42%
2024-12-17	0	21.15	21.10	21.15	20.75	21.50	11,931,579	252,573,830	21.169	19.12	19.08	19.12	18.76	19.44	13,196,487	19.139	-1.63%
2024-12-16	0	21.50	21.45	21.50	21.40	22.45	22,472,987	487,929,953	21.712	19.44	19.39	19.44	19.35	20.30	24,855,426	19.631	-1.60%
2024-12-13	0	21.85	21.80	21.85	21.50	22.05	15,947,067	348,041,301	21.825	19.76	19.71	19.76	19.44	19.94	17,637,671	19.733	-0.23%
2024-12-12	0	21.90	21.85	21.90	20.90	22.45	23,800,204	520,047,546	21.851	19.80	19.76	19.80	18.90	20.30	26,323,346	19.756	4.04%
2024-12-11	0	21.05	21.00	21.10	20.80	21.30	9,073,302	191,029,052	21.054	19.03	18.99	19.08	18.81	19.26	10,035,194	19.036	-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	19.08	19.03	19.08	18.81	19.57	54,624,253	19.166	2.43%
2024-12-09	0	20.60	20.55	20.60	19.96	20.60	19,782,356	402,293,078	20.336	18.63	18.58	18.63	18.05	18.63	21,879,552	18.387	1.98%
2024-12-06	0	20.20	20.20	20.25	20.00	20.35	10,983,607	221,885,002	20.201	18.26	18.26	18.31	18.08	18.40	12,148,017	18.265	0.25%
2024-12-05	0	20.15	20.15	20.20	19.94	20.30	8,672,485	174,659,010	20.139	18.22	18.22	18.26	18.03	18.35	9,591,885	18.209	-0.49%
2024-12-04	0	20.25	20.20	20.25	20.10	20.45	8,835,006	178,818,533	20.240	18.31	18.26	18.31	18.17	18.49	9,771,636	18.300	-0.74%
2024-12-03	0	20.40	20.35	20.40	20.20	20.50	12,424,324	253,122,354	20.373	18.44	18.40	18.44	18.26	18.54	13,741,470	18.420	0.49%
2024-12-02	0	20.30	20.30	20.35	20.00	21.10	22,395,840	460,514,073	20.562	18.35	18.35	18.40	18.08	19.08	24,770,101	18.592	2.32%
2024-11-29	0	19.84	19.82	19.84	19.00	19.90	13,538,380	266,691,399	19.699	17.94	17.92	17.94	17.18	17.99	14,973,631	17.811	4.42%
2024-11-28	0	19.00	18.98	19.00	18.92	19.34	7,753,217	147,430,170	19.015	17.18	17.16	17.18	17.11	17.49	8,575,162	17.193	-2.66%
2024-11-27	0	19.52	19.50	19.52	19.12	19.56	8,908,709	172,634,012	19.378	17.65	17.63	17.65	17.29	17.69	9,853,152	17.521	0.10%
2024-11-26	0	19.50	19.48	19.50	18.80	19.66	18,467,808	358,440,931	19.409	17.63	17.61	17.63	17.00	17.78	20,425,645	17.549	3.83%
2024-11-25	0	18.78	18.76	18.78	18.54	19.42	32,120,124	604,134,061	18.809	16.98	16.96	16.98	16.76	17.56	35,525,290	17.006	-2.29%
2024-11-22	0	19.22	19.22	19.24	19.10	19.68	11,621,649	225,393,629	19.394	17.38	17.38	17.40	17.27	17.79	12,853,700	17.535	-1.13%
2024-11-21	0	19.44	19.42	19.44	19.40	19.66	7,014,183	136,825,929	19.507	17.58	17.56	17.58	17.54	17.78	7,757,781	17.637	-0.72%
2024-11-20	0	19.58	19.56	19.58	19.52	19.78	10,684,515	209,673,425	19.624	17.70	17.69	17.70	17.65	17.88	11,817,218	17.743	0.31%
2024-11-19	0	19.52	19.50	19.52	19.40	19.78	21,602,019	421,977,032	19.534	17.65	17.63	17.65	17.54	17.88	23,892,124	17.662	1.88%
2024-11-18	0	19.16	19.16	19.18	19.10	19.38	9,380,867	180,240,890	19.214	17.32	17.32	17.34	17.27	17.52	10,375,365	17.372	0.63%
2024-11-15	0	19.04	19.02	19.04	18.96	19.48	11,516,976	220,218,737	19.121	17.21	17.20	17.21	17.14	17.61	12,737,931	17.288	0.53%
2024-11-14	0	18.94	18.94	18.96	18.78	19.54	20,866,004	397,365,426	19.044	17.12	17.12	17.14	16.98	17.67	23,078,082	17.218	-2.97%
2024-11-13	0	19.52	19.52	19.54	19.10	19.54	15,658,793	303,202,679	19.363	17.65	17.65	17.67	17.27	17.67	17,318,836	17.507	-0.71%
2024-11-12	0	19.66	19.66	19.68	19.36	20.80	23,744,496	470,364,318	19.809	17.78	17.78	17.79	17.50	18.81	26,261,733	17.911	-4.33%
2024-11-11	0	20.55	20.50	20.55	20.00	20.70	15,791,897	321,738,482	20.374	18.58	18.54	18.58	18.08	18.72	17,466,051	18.421	-1.20%
2024-11-08	0	20.80	20.80	20.85	20.60	21.80	17,932,328	376,091,495	20.973	18.81	18.81	18.85	18.63	19.71	19,833,396	18.963	-1.19%
2024-11-07	0	21.05	20.95	21.05	20.30	21.20	22,945,105	478,938,536	20.873	19.03	18.94	19.03	18.35	19.17	25,377,595	18.872	2.68%
2024-11-06	0	20.50	20.45	20.50	20.10	20.75	24,266,223	494,235,176	20.367	18.54	18.49	18.54	18.17	18.76	26,838,770	18.415	-2.61%
2024-11-05	0	21.05	21.00	21.05	20.75	21.25	15,148,266	316,539,371	20.896	19.03	18.99	19.03	18.76	19.21	16,754,186	18.893	0.72%
2024-11-04	0	20.90	20.90	20.95	20.70	21.10	11,105,470	231,984,192	20.889	18.90	18.90	18.94	18.72	19.08	12,282,799	18.887	0.00%
2024-11-01	0	20.90	20.85	20.90	19.94	20.90	23,274,898	478,653,188	20.565	18.90	18.85	18.90	18.03	18.90	25,742,351	18.594	5.45%
2024-10-31	0	19.82	19.82	19.84	19.70	20.25	12,791,265	254,344,683	19.884	17.92	17.92	17.94	17.81	18.31	14,147,311	17.978	-0.80%
2024-10-30	0	19.98	19.96	19.98	19.82	20.55	20,333,471	408,646,800	20.097	18.06	18.05	18.06	17.92	18.58	22,489,093	18.171	-2.77%
2024-10-29	0	20.55	20.50	20.55	20.30	21.10	24,303,725	501,795,365	20.647	18.58	18.54	18.58	18.35	19.08	26,880,247	18.668	0.49%
2024-10-28	0	20.45	20.40	20.45	19.90	20.90	27,370,643	559,872,074	20.455	18.49	18.44	18.49	17.99	18.90	30,272,300	18.495	2.97%
2024-10-25	0	19.86	19.84	19.86	19.56	20.60	34,853,175	699,817,896	20.079	17.96	17.94	17.96	17.69	18.63	38,548,081	18.154	2.48%
2024-10-24	0	19.38	19.38	19.40	18.80	19.54	31,277,410	602,660,160	19.268	17.52	17.52	17.54	17.00	17.67	34,593,237	17.421	3.86%
2024-10-23	0	18.66	18.64	18.66	18.42	18.78	15,236,864	284,185,217	18.651	16.87	16.85	16.87	16.65	16.98	16,852,177	16.863	0.76%
2024-10-22	0	18.52	18.50	18.52	18.14	18.76	25,712,046	476,566,274	18.535	16.74	16.73	16.74	16.40	16.96	28,437,869	16.758	2.21%
2024-10-21	0	18.12	18.10	18.12	17.96	18.70	21,607,076	393,047,263	18.191	16.38	16.37	16.38	16.24	16.91	23,897,717	16.447	-3.51%
2024-10-18	0	18.78	18.76	18.78	17.90	18.88	21,122,002	390,399,127	18.483	16.98	16.96	16.98	16.18	17.07	23,361,219	16.711	4.92%
2024-10-17	0	17.90	17.90	17.92	17.72	18.74	25,218,922	456,829,899	18.115	16.18	16.18	16.20	16.02	16.94	27,892,468	16.378	-2.19%
2024-10-16	0	18.30	18.30	18.32	18.02	18.46	18,215,728	333,221,340	18.293	16.55	16.55	16.56	16.29	16.69	20,146,841	16.540	-1.72%
2024-10-15	0	18.62	18.60	18.62	18.36	19.48	23,523,015	442,388,931	18.807	16.84	16.82	16.84	16.60	17.61	26,016,772	17.004	-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	17.36	17.34	17.36	16.26	17.61	68,577,256	17.054	-3.52%
2024-10-10	0	19.90	19.90	19.92	19.34	20.70	29,954,971	601,625,134	20.084	17.99	17.99	18.01	17.49	18.72	33,130,602	18.159	2.26%
2024-10-09	0	19.46	19.44	19.46	18.64	20.65	48,288,327	947,454,195	19.621	17.59	17.58	17.59	16.85	18.67	53,407,540	17.740	-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	18.05	18.03	18.05	17.20	20.34	66,577,118	18.592	-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	20.34	20.34	20.39	19.30	20.52	91,361,081	20.100	9.76%
2024-10-04	0	20.50	20.45	20.50	19.52	20.80	35,448,376	720,135,786	20.315	18.54	18.49	18.54	17.65	18.81	39,206,382	18.368	2.50%
2024-10-03	0	20.00	20.00	20.15	19.20	21.00	45,651,063	911,147,982	19.959	18.08	18.08	18.22	17.36	18.99	50,490,691	18.046	-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	18.67	18.63	18.67	18.06	19.44	71,748,893	18.720	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	18.01	18.01	18.06	17.34	18.90	95,499,086	18.244	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	17.32	17.29	17.32	16.08	17.34	126,615,185	16.888	14.05%
2024-09-26	0	16.80	16.78	16.80	15.62	16.90	43,039,315	708,712,766	16.467	15.19	15.17	15.19	14.12	15.28	47,602,062	14.888	7.28%
2024-09-25	0	15.66	15.64	15.66	15.58	16.36	20,421,819	325,320,159	15.930	14.16	14.14	14.16	14.09	14.79	22,586,807	14.403	-0.25%
2024-09-24	0	15.70	15.68	15.70	15.24	15.70	20,433,043	317,652,877	15.546	14.20	14.18	14.20	13.78	14.20	22,599,221	14.056	4.11%
2024-09-23	0	15.08	15.06	15.08	14.98	15.62	25,184,870	385,662,158	15.313	13.63	13.62	13.63	13.54	14.12	27,854,806	13.845	-1.95%
2024-09-20	0	15.38	15.32	15.38	14.72	15.50	44,745,998	684,198,783	15.291	13.91	13.85	13.91	13.31	14.01	49,489,677	13.825	4.77%
2024-09-19	0	14.68	14.66	14.68	14.16	14.72	24,860,030	361,982,086	14.561	13.27	13.25	13.27	12.80	13.31	27,495,528	13.165	3.97%
2024-09-17	0	14.12	14.12	14.14	14.00	14.28	24,481,983	345,678,246	14.120	12.77	12.77	12.78	12.66	12.91	27,077,403	12.766	0.86%
2024-09-16	0	14.00	13.98	14.00	13.58	14.00	11,724,507	162,601,760	13.869	12.66	12.64	12.66	12.28	12.66	12,967,463	12.539	1.89%
2024-09-13	0	13.74	13.74	13.76	13.70	14.10	15,027,088	208,183,407	13.854	12.42	12.42	12.44	12.39	12.75	16,620,162	12.526	-0.15%
2024-09-12	0	13.76	13.76	13.78	13.46	13.92	16,544,346	227,377,443	13.744	12.44	12.44	12.46	12.17	12.59	18,298,270	12.426	2.23%
2024-09-11	0	13.46	13.44	13.46	13.26	13.86	16,717,081	225,516,786	13.490	12.17	12.15	12.17	11.99	12.53	18,489,317	12.197	-3.03%
2024-09-10	0	13.88	13.88	13.90	13.32	14.16	44,084,559	609,175,900	13.818	12.55	12.55	12.57	12.04	12.80	48,758,116	12.494	3.43%
2024-09-09	0	13.42	13.42	13.44	13.34	13.78	26,506,522	356,475,136	13.449	12.13	12.13	12.15	12.06	12.46	29,316,571	12.160	-2.61%
2024-09-05	0	13.78	13.76	13.78	13.66	14.06	10,826,069	149,239,210	13.785	12.46	12.44	12.46	12.35	12.71	11,973,778	12.464	-0.43%
2024-09-04	0	13.84	13.82	13.84	13.66	14.00	14,916,250	206,278,649	13.829	12.51	12.50	12.51	12.35	12.66	16,497,574	12.504	-0.72%
2024-09-03	0	13.94	13.92	13.94	13.80	14.36	14,051,744	197,968,294	14.089	12.60	12.59	12.60	12.48	12.98	15,541,418	12.738	0.14%
2024-09-02	0	13.92	13.90	13.92	13.72	14.30	16,041,409	223,575,407	13.937	12.59	12.57	12.59	12.40	12.93	17,742,015	12.601	-2.25%
2024-08-30	0	14.24	14.24	14.26	14.08	14.64	45,095,487	645,474,796	14.314	12.88	12.88	12.89	12.73	13.24	49,876,216	12.942	0.28%
2024-08-29	0	14.20	14.18	14.20	14.12	14.44	30,114,218	428,484,392	14.229	12.84	12.82	12.84	12.77	13.06	33,306,731	12.865	-2.47%
2024-08-28	0	14.56	14.56	14.58	14.52	15.02	13,791,022	201,875,255	14.638	13.16	13.16	13.18	13.13	13.58	15,253,056	13.235	-2.80%
2024-08-27	0	14.98	14.98	15.00	14.74	15.12	13,093,210	196,049,385	14.973	13.54	13.54	13.56	13.33	13.67	14,481,267	13.538	0.67%
2024-08-26	0	14.88	14.88	14.90	14.68	14.92	7,477,397	110,723,839	14.808	13.45	13.45	13.47	13.27	13.49	8,270,102	13.388	0.95%
2024-08-23	0	14.74	14.72	14.74	14.64	14.90	7,980,134	117,668,686	14.745	13.33	13.31	13.33	13.24	13.47	8,826,136	13.332	-1.34%
2024-08-22	0	14.94	14.92	14.94	14.58	14.94	11,294,094	166,929,986	14.780	13.51	13.49	13.51	13.18	13.51	12,491,420	13.364	1.49%
2024-08-21	0	14.72	14.70	14.72	14.58	15.06	18,059,059	266,018,256	14.730	13.31	13.29	13.31	13.18	13.62	19,973,563	13.319	-1.34%
2024-08-20	0	14.92	14.90	14.92	14.62	15.04	16,065,272	238,392,871	14.839	13.49	13.47	13.49	13.22	13.60	17,768,407	13.417	0.95%
2024-08-19	0	14.78	14.76	14.78	14.76	15.28	15,311,415	228,537,258	14.926	13.36	13.35	13.36	13.35	13.82	16,934,631	13.495	0.14%
2024-08-16	0	14.76	14.74	14.76	14.12	14.98	36,414,199	535,741,592	14.712	13.35	13.33	13.35	12.77	13.54	40,274,595	13.302	4.53%
2024-08-15	0	14.12	14.10	14.12	13.80	14.38	41,833,835	588,843,159	14.076	12.77	12.75	12.77	12.48	13.00	46,268,785	12.727	0.57%
2024-08-14	0	14.04	14.02	14.04	13.88	14.18	32,683,641	453,629,771	13.879	12.69	12.68	12.69	12.55	12.82	36,148,547	12.549	1.74%
2024-08-13	0	13.80	13.80	13.82	13.46	13.90	9,812,317	134,593,504	13.717	12.48	12.48	12.50	12.17	12.57	10,852,555	12.402	1.77%
2024-08-12	0	13.56	13.56	13.58	13.24	13.84	19,694,056	265,308,819	13.472	12.26	12.26	12.28	11.97	12.51	21,781,891	12.180	-2.87%
2024-08-09	0	13.96	13.94	13.96	13.94	14.36	11,076,418	155,903,512	14.075	12.62	12.60	12.62	12.60	12.98	12,250,668	12.726	1.16%
2024-08-08	0	13.80	13.78	13.80	13.36	13.98	22,836,776	312,844,732	13.699	12.48	12.46	12.48	12.08	12.64	25,257,782	12.386	-1.00%
2024-08-07	0	13.94	13.92	13.94	13.88	14.48	19,955,119	281,288,685	14.096	12.60	12.59	12.60	12.55	13.09	22,070,631	12.745	-2.52%
2024-08-06	0	14.30	14.30	14.32	14.12	15.04	15,741,891	227,107,941	14.427	12.93	12.93	12.95	12.77	13.60	17,410,744	13.044	-4.03%
2024-08-05	0	14.90	14.88	14.90	14.00	15.06	20,175,060	296,847,362	14.714	13.47	13.45	13.47	12.66	13.62	22,313,888	13.303	3.76%
2024-08-02	0	14.36	14.34	14.36	14.22	14.78	21,154,851	304,537,276	14.396	12.98	12.97	12.98	12.86	13.36	23,397,550	13.016	-3.88%
2024-08-01	0	14.94	14.92	14.94	14.48	15.06	19,118,013	282,218,629	14.762	13.51	13.49	13.51	13.09	13.62	21,144,780	13.347	1.91%
2024-07-31	0	14.66	14.66	14.68	14.36	14.86	19,116,393	278,499,629	14.569	13.25	13.25	13.27	12.98	13.44	21,142,988	13.172	0.96%
2024-07-30	0	14.52	14.52	14.54	14.48	14.90	15,087,297	220,546,853	14.618	13.13	13.13	13.15	13.09	13.47	16,686,754	13.217	-2.81%
2024-07-29	0	14.94	14.94	14.96	14.80	15.18	8,792,754	132,279,497	15.044	13.51	13.51	13.53	13.38	13.72	9,724,904	13.602	0.67%
2024-07-26	0	14.84	14.82	14.84	14.82	15.24	8,352,374	124,531,201	14.910	13.42	13.40	13.42	13.40	13.78	9,237,838	13.481	-1.59%
2024-07-25	0	15.08	15.06	15.08	14.92	15.38	19,973,417	301,631,260	15.102	13.63	13.62	13.63	13.49	13.91	22,090,868	13.654	-2.71%
2024-07-24	0	15.50	15.48	15.50	15.34	15.54	9,453,824	145,939,460	15.437	14.01	14.00	14.01	13.87	14.05	10,456,057	13.957	0.00%
2024-07-23	0	15.50	15.50	15.52	15.50	15.80	10,555,688	164,588,632	15.592	14.01	14.01	14.03	14.01	14.29	11,674,733	14.098	-1.02%
2024-07-22	0	15.66	15.64	15.66	15.40	15.74	10,317,733	161,167,550	15.620	14.16	14.14	14.16	13.92	14.23	11,411,552	14.123	0.77%
2024-07-19	0	15.54	15.50	15.54	15.46	15.98	19,954,259	311,606,874	15.616	14.05	14.01	14.05	13.98	14.45	22,069,679	14.119	-3.00%
2024-07-18	0	16.02	16.00	16.02	15.92	16.26	15,447,362	248,052,907	16.058	14.48	14.47	14.48	14.39	14.70	17,084,991	14.519	-1.96%
2024-07-17	0	16.34	16.32	16.34	16.22	16.48	6,338,123	103,799,390	16.377	14.77	14.76	14.77	14.67	14.90	7,010,049	14.807	0.62%
2024-07-16	0	16.24	16.22	16.24	16.04	16.34	9,745,980	157,514,436	16.162	14.68	14.67	14.68	14.50	14.77	10,779,185	14.613	-1.10%
2024-07-15	0	16.42	16.40	16.42	16.34	17.02	7,609,358	125,439,906	16.485	14.85	14.83	14.85	14.77	15.39	8,416,052	14.905	-3.53%
2024-07-12	0	17.02	17.00	17.02	16.74	17.18	9,200,210	156,745,934	17.037	15.39	15.37	15.39	15.14	15.53	10,175,556	15.404	2.28%
2024-07-11	0	16.64	16.62	16.64	16.32	16.74	7,807,160	129,596,852	16.600	15.05	15.03	15.05	14.76	15.14	8,634,824	15.009	2.84%
2024-07-10	0	16.18	16.16	16.18	16.08	16.66	6,359,575	103,402,415	16.259	14.63	14.61	14.63	14.54	15.06	7,033,776	14.701	-0.74%
2024-07-09	0	16.30	16.30	16.32	15.98	16.46	9,275,734	150,329,117	16.207	14.74	14.74	14.76	14.45	14.88	10,259,087	14.653	0.99%
2024-07-08	0	16.14	16.14	16.16	16.08	16.56	16,777,946	271,917,164	16.207	14.59	14.59	14.61	14.54	14.97	18,556,634	14.653	-2.18%
2024-07-05	0	16.50	16.48	16.50	16.32	17.00	14,951,464	246,770,208	16.505	14.92	14.90	14.92	14.76	15.37	16,536,521	14.923	-2.83%
2024-07-04	0	16.98	16.96	16.98	16.76	17.14	12,649,712	214,305,636	16.942	15.35	15.33	15.35	15.15	15.50	13,990,752	15.318	0.24%
2024-07-03	0	16.94	16.92	16.94	16.20	17.00	22,533,856	377,775,585	16.765	15.32	15.30	15.32	14.65	15.37	24,922,748	15.158	5.09%
2024-07-02	0	16.12	16.10	16.14	16.02	16.54	16,988,597	275,144,552	16.196	14.57	14.56	14.59	14.48	14.95	18,789,617	14.643	-0.98%
2024-06-28	0	16.28	16.26	16.28	16.24	16.56	17,120,004	280,012,953	16.356	14.72	14.70	14.72	14.68	14.97	18,934,955	14.788	-1.45%
2024-06-27	0	16.52	16.50	16.52	16.34	16.90	25,864,978	426,623,001	16.494	14.94	14.92	14.94	14.77	15.28	28,607,014	14.913	-2.25%
2024-06-26	0	16.90	16.88	16.90	16.90	17.24	16,183,900	275,359,899	17.014	15.28	15.26	15.28	15.28	15.59	17,899,612	15.384	-1.86%
2024-06-25	0	17.22	17.22	17.24	17.14	17.90	14,243,273	247,831,719	17.400	15.57	15.57	15.59	15.50	16.18	15,753,252	15.732	-0.81%
2024-06-24	0	17.36	17.34	17.36	17.14	17.64	13,619,495	235,635,115	17.301	15.70	15.68	15.70	15.50	15.95	15,063,345	15.643	-0.69%
2024-06-21	0	17.48	17.48	17.56	17.44	17.84	11,258,956	197,488,141	17.541	15.80	15.80	15.88	15.77	16.13	12,452,557	15.859	-2.13%
2024-06-20	0	17.86	17.84	17.86	17.62	18.36	13,254,008	236,587,708	17.850	16.15	16.13	16.15	15.93	16.60	14,659,111	16.139	-2.19%
2024-06-19	0	18.26	18.24	18.26	17.78	18.34	13,418,398	243,048,350	18.113	16.51	16.49	16.51	16.08	16.58	14,840,929	16.377	3.75%
2024-06-18	0	17.60	17.60	17.62	17.56	18.04	8,794,872	155,776,701	17.712	15.91	15.91	15.93	15.88	16.31	9,727,247	16.014	-0.45%
2024-06-17	0	17.68	17.66	17.68	17.40	17.92	9,418,769	165,665,883	17.589	15.99	15.97	15.99	15.73	16.20	10,417,285	15.903	-0.67%
2024-06-14	0	17.80	17.80	17.82	17.66	18.00	7,245,877	129,283,417	17.842	16.09	16.09	16.11	15.97	16.27	8,014,038	16.132	-1.00%
2024-06-13	0	17.98	17.96	17.98	17.74	18.04	10,009,382	179,182,390	17.901	16.26	16.24	16.26	16.04	16.31	11,070,511	16.186	1.35%
2024-06-12	0	17.74	17.74	17.76	17.72	18.22	23,779,127	423,949,369	17.829	16.04	16.04	16.06	16.02	16.47	26,300,035	16.120	-2.85%
2024-06-11	0	18.26	18.24	18.26	18.10	18.56	19,205,981	350,730,255	18.262	16.51	16.49	16.51	16.37	16.78	21,242,074	16.511	-1.72%
2024-06-07	0	18.58	18.56	18.58	18.42	18.94	13,840,747	257,013,239	18.569	16.80	16.78	16.80	16.65	17.12	15,308,053	16.789	-0.11%
2024-06-06	0	18.60	18.60	18.62	18.60	19.08	14,297,128	267,925,699	18.740	16.82	16.82	16.84	16.82	17.25	15,812,816	16.944	-1.17%
2024-06-05	0	18.82	18.80	18.82	18.72	19.22	14,975,246	283,420,769	18.926	17.02	17.00	17.02	16.93	17.38	16,562,824	17.112	-0.42%
2024-06-04	0	18.90	18.86	18.90	18.72	19.30	14,062,002	267,117,559	18.996	17.09	17.05	17.09	16.93	17.45	15,552,764	17.175	0.00%
2024-06-03	0	18.90	18.88	18.90	18.86	19.16	24,780,239	469,531,968	18.948	17.09	17.07	17.09	17.05	17.32	27,407,278	17.132	1.39%
2024-05-31	0	18.64	18.58	18.64	18.52	19.32	31,818,870	597,657,452	18.783	16.85	16.80	16.85	16.74	17.47	35,192,099	16.983	-1.89%
2024-05-30	0	19.00	18.98	19.00	18.90	19.24	15,926,896	303,709,959	19.069	17.18	17.16	17.18	17.09	17.40	17,615,362	17.241	-0.63%
2024-05-29	0	19.12	19.12	19.16	19.06	19.54	12,322,447	236,414,766	19.186	17.29	17.29	17.32	17.23	17.67	13,628,792	17.347	-1.85%
2024-05-28	0	19.48	19.46	19.48	19.06	19.72	8,267,651	161,471,416	19.531	17.61	17.59	17.61	17.23	17.83	9,144,133	17.658	0.93%
2024-05-27	0	19.30	19.30	19.32	18.74	19.60	22,978,852	440,049,554	19.150	17.45	17.45	17.47	16.94	17.72	25,414,920	17.315	-0.72%
2024-05-24	0	19.44	19.42	19.44	19.32	19.92	28,071,152	547,640,211	19.509	17.58	17.56	17.58	17.47	18.01	31,047,072	17.639	-2.70%
2024-05-23	0	19.98	19.98	20.00	19.94	20.30	13,561,302	272,801,916	20.116	18.06	18.06	18.08	18.03	18.35	14,998,983	18.188	-2.54%
2024-05-22	0	20.50	20.45	20.50	20.20	20.85	17,456,967	356,828,679	20.440	18.54	18.49	18.54	18.26	18.85	19,307,641	18.481	-0.97%
2024-05-21	0	20.70	20.65	20.70	20.60	21.30	16,582,632	345,581,369	20.840	18.72	18.67	18.72	18.63	19.26	18,340,614	18.842	-2.82%
2024-05-20	0	21.30	21.30	21.35	21.10	21.70	31,803,839	680,597,423	21.400	19.26	19.26	19.30	19.08	19.62	35,175,475	19.349	1.43%
2024-05-17	0	21.00	20.95	21.00	20.75	21.30	29,450,436	618,096,895	20.988	18.99	18.94	18.99	18.76	19.26	32,572,579	18.976	0.72%
2024-05-16	0	20.85	20.80	20.85	20.35	20.90	23,523,958	486,707,196	20.690	18.85	18.81	18.85	18.40	18.90	26,017,815	18.707	1.96%
2024-05-14	0	20.45	20.40	20.45	20.35	20.95	23,165,603	475,746,255	20.537	18.49	18.44	18.49	18.40	18.94	25,621,469	18.568	-2.15%
2024-05-13	0	20.90	20.90	20.95	19.74	20.95	22,425,130	461,191,659	20.566	18.90	18.90	18.94	17.85	18.94	24,802,496	18.595	4.24%
2024-05-10	0	20.05	20.00	20.05	19.90	20.45	18,817,496	377,408,300	20.056	18.13	18.08	18.13	17.99	18.49	20,812,404	18.134	0.00%
2024-05-09	0	20.05	20.05	20.10	19.76	20.20	10,883,471	217,550,416	19.989	18.13	18.13	18.17	17.87	18.26	12,037,266	18.073	1.26%
2024-05-08	0	19.80	19.80	19.82	19.80	20.15	19,597,148	390,883,929	19.946	17.90	17.90	17.92	17.90	18.22	21,674,710	18.034	-0.90%
2024-05-07	0	19.98	19.98	20.00	19.90	20.35	17,828,777	357,954,979	20.077	18.06	18.06	18.08	17.99	18.40	19,718,868	18.153	-1.58%
2024-05-06	0	20.30	20.30	20.35	19.74	20.40	25,407,690	510,973,956	20.111	18.35	18.35	18.40	17.85	18.44	28,101,248	18.183	0.25%
2024-05-03	0	20.25	20.20	20.25	19.52	20.50	27,268,505	546,941,363	20.058	18.31	18.26	18.31	17.65	18.54	30,159,334	18.135	4.92%
2024-05-02	0	19.30	19.30	19.32	18.36	19.58	25,570,618	491,697,542	19.229	17.45	17.45	17.47	16.60	17.70	28,281,448	17.386	3.32%
2024-04-30	0	18.68	18.68	18.70	18.66	19.20	20,299,622	381,951,640	18.816	16.89	16.89	16.91	16.87	17.36	22,451,656	17.012	-2.40%
2024-04-29	0	19.14	19.12	19.14	19.08	20.05	44,102,875	860,751,953	19.517	17.31	17.29	17.31	17.25	18.13	48,778,374	17.646	2.24%
2024-04-26	0	18.72	18.70	18.72	18.00	18.74	30,420,313	563,188,060	18.514	16.93	16.91	16.93	16.27	16.94	33,645,276	16.739	2.86%
2024-04-25	0	18.20	18.18	18.20	17.90	18.58	18,371,911	335,334,429	18.253	16.46	16.44	16.46	16.18	16.80	20,319,581	16.503	-1.41%
2024-04-24	0	18.46	18.46	18.48	18.40	18.70	14,684,798	271,688,212	18.501	16.69	16.69	16.71	16.64	16.91	16,241,584	16.728	-0.11%
2024-04-23	0	18.48	18.46	18.48	18.12	18.52	9,631,998	177,266,684	18.404	16.71	16.69	16.71	16.38	16.74	10,653,120	16.640	1.99%
2024-04-22	0	18.12	18.10	18.12	18.00	18.60	14,185,138	258,630,129	18.232	16.38	16.37	16.38	16.27	16.82	15,688,954	16.485	0.67%
2024-04-19	0	18.00	17.98	18.00	17.82	18.44	34,154,392	616,508,241	18.051	16.27	16.26	16.27	16.11	16.67	37,775,218	16.320	-4.66%
2024-04-18	0	18.88	18.88	18.90	18.86	19.64	34,815,653	666,074,268	19.131	17.07	17.07	17.09	17.05	17.76	38,506,581	17.298	-0.84%
2024-04-17	0	19.04	19.04	19.06	18.54	19.74	34,177,166	648,875,445	18.986	17.21	17.21	17.23	16.76	17.85	37,800,406	17.166	-3.35%
2024-04-16	0	19.70	19.68	19.70	19.58	20.55	45,057,330	897,703,328	19.924	17.81	17.79	17.81	17.70	18.58	49,834,014	18.014	-5.97%
2024-04-15	0	20.95	20.90	20.95	20.90	21.70	22,579,113	475,270,365	21.049	18.94	18.90	18.94	18.90	19.62	24,972,803	19.032	-4.56%
2024-04-12	0	21.95	21.95	22.00	21.90	22.40	13,305,413	293,502,136	22.059	19.85	19.85	19.89	19.80	20.25	14,715,966	19.944	-1.79%
2024-04-11	0	22.35	22.35	22.40	21.75	22.35	10,281,744	227,630,813	22.139	20.21	20.21	20.25	19.67	20.21	11,371,747	20.017	0.00%
2024-04-10	0	22.35	22.30	22.35	22.00	22.60	15,101,493	337,382,785	22.341	20.21	20.16	20.21	19.89	20.43	16,702,455	20.200	0.00%
2024-04-09	0	22.35	22.35	22.40	22.15	22.80	10,541,066	236,678,788	22.453	20.21	20.21	20.25	20.03	20.61	11,658,561	20.301	0.00%
2024-04-08	0	22.35	22.30	22.35	22.10	22.70	15,925,553	354,830,407	22.281	20.21	20.16	20.21	19.98	20.52	17,613,876	20.145	-1.54%
2024-04-05	0	22.70	22.65	22.70	22.30	23.10	7,697,628	173,976,168	22.601	20.52	20.48	20.52	20.16	20.89	8,513,680	20.435	-0.66%
2024-04-03	0	22.85	22.80	22.85	22.70	23.05	9,215,961	210,522,418	22.843	20.66	20.61	20.66	20.52	20.84	10,192,977	20.654	-0.65%
2024-04-02	0	23.00	22.95	23.00	22.70	23.25	16,537,902	379,124,777	22.925	20.80	20.75	20.80	20.52	21.02	18,291,142	20.727	4.31%
2024-03-28	0	22.05	22.00	22.05	21.60	22.10	10,867,159	238,499,645	21.947	19.94	19.89	19.94	19.53	19.98	12,019,224	19.843	1.61%
2024-03-27	0	21.70	21.70	21.75	21.60	22.05	19,604,339	428,046,317	21.834	19.62	19.62	19.67	19.53	19.94	21,682,663	19.741	-2.25%
2024-03-26	0	22.20	22.20	22.25	21.90	22.40	17,649,965	391,253,173	22.167	20.07	20.07	20.12	19.80	20.25	19,521,099	20.043	0.68%
2024-03-25	0	22.05	22.05	22.10	21.90	22.50	8,301,982	183,477,598	22.100	19.94	19.94	19.98	19.80	20.34	9,182,104	19.982	-0.45%
2024-03-22	0	22.15	22.15	22.20	21.60	22.35	16,472,513	362,557,752	22.010	20.03	20.03	20.07	19.53	20.21	18,218,821	19.900	1.14%
2024-03-21	0	21.90	21.90	21.95	21.15	22.05	9,066,945	197,814,518	21.817	19.80	19.80	19.85	19.12	19.94	10,028,163	19.726	3.55%
2024-03-20	0	21.15	21.15	21.20	20.95	21.25	6,465,298	136,810,330	21.161	19.12	19.12	19.17	18.94	19.21	7,150,707	19.132	0.00%
2024-03-19	0	21.15	21.10	21.15	20.70	21.40	10,427,716	219,872,338	21.085	19.12	19.08	19.12	18.72	19.35	11,533,194	19.064	-0.94%
2024-03-18	0	21.35	21.35	21.40	20.80	21.40	16,926,626	359,338,185	21.229	19.30	19.30	19.35	18.81	19.35	18,721,076	19.194	0.71%
2024-03-15	0	21.20	21.20	21.25	21.00	21.85	24,902,397	529,414,524	21.260	19.17	19.17	19.21	18.99	19.76	27,542,387	19.222	-2.97%
2024-03-14	0	21.85	21.85	21.90	21.70	22.30	12,995,888	285,329,579	21.955	19.76	19.76	19.80	19.62	20.16	14,373,627	19.851	-0.23%
2024-03-13	0	21.90	21.90	21.95	21.60	22.25	12,959,614	285,073,843	21.997	19.80	19.80	19.85	19.53	20.12	14,333,508	19.889	0.00%
2024-03-12	0	21.90	21.85	21.90	21.40	21.95	15,770,266	343,423,642	21.777	19.80	19.76	19.80	19.35	19.85	17,442,127	19.689	2.10%
2024-03-11	0	21.45	21.40	21.45	20.80	21.60	11,325,124	241,453,236	21.320	19.39	19.35	19.39	18.81	19.53	12,525,740	19.277	2.63%
2024-03-08	0	20.90	20.90	20.95	20.80	21.25	13,227,695	277,447,653	20.975	18.90	18.90	18.94	18.81	19.21	14,630,009	18.964	-0.95%
2024-03-07	0	21.10	21.05	21.10	20.70	21.30	18,091,539	381,021,447	21.061	19.08	19.03	19.08	18.72	19.26	20,009,486	19.042	1.20%
2024-03-06	0	20.85	20.85	20.90	19.92	21.05	39,344,177	804,972,210	20.460	18.85	18.85	18.90	18.01	19.03	43,515,190	18.499	2.21%
2024-03-05	0	20.40	20.35	20.40	20.05	20.65	25,054,012	510,537,544	20.377	18.44	18.40	18.44	18.13	18.67	27,710,075	18.424	-1.45%
2024-03-04	0	20.70	20.65	20.70	20.50	22.05	44,941,220	938,509,180	20.883	18.72	18.67	18.72	18.54	19.94	49,705,595	18.881	-6.12%
2024-03-01	0	22.05	22.05	22.10	21.90	23.15	21,176,203	475,211,392	22.441	19.94	19.94	19.98	19.80	20.93	23,421,166	20.290	-1.12%
2024-02-29	0	22.30	22.30	22.35	22.20	22.85	20,212,316	452,555,358	22.390	20.16	20.16	20.21	20.07	20.66	22,355,094	20.244	-0.45%
2024-02-28	0	22.40	22.40	22.45	22.35	22.90	8,147,717	183,836,300	22.563	20.25	20.25	20.30	20.21	20.70	9,011,485	20.400	-1.10%
2024-02-27	0	22.65	22.60	22.65	22.00	23.30	25,086,890	564,899,023	22.518	20.48	20.43	20.48	19.89	21.07	27,746,438	20.359	-2.37%
2024-02-26	0	23.20	23.20	23.25	23.05	23.50	8,637,429	200,378,970	23.199	20.98	20.98	21.02	20.84	21.25	9,553,113	20.975	-1.49%
2024-02-23	0	23.55	23.55	23.60	23.40	23.95	7,464,068	176,188,119	23.605	21.29	21.29	21.34	21.16	21.65	8,255,360	21.342	0.00%
2024-02-22	0	23.55	23.50	23.55	23.00	23.75	24,653,183	575,365,083	23.338	21.29	21.25	21.29	20.80	21.47	27,266,753	21.101	0.86%
2024-02-21	0	23.35	23.30	23.35	23.30	23.90	14,578,308	342,378,134	23.485	21.11	21.07	21.11	21.07	21.61	16,123,805	21.234	-0.64%
2024-02-20	0	23.50	23.50	23.55	23.05	23.55	31,646,643	736,856,814	23.284	21.25	21.25	21.29	20.84	21.29	35,001,614	21.052	-0.42%
2024-02-19	0	23.60	23.55	23.60	23.30	24.45	19,956,236	472,152,788	23.659	21.34	21.29	21.34	21.07	22.11	22,071,866	21.392	-3.67%
2024-02-16	0	24.50	24.50	24.55	23.45	24.65	32,522,004	792,376,280	24.364	22.15	22.15	22.20	21.20	22.29	35,969,775	22.029	4.93%
2024-02-15	0	23.35	23.35	23.40	22.90	23.65	14,311,576	334,448,193	23.369	21.11	21.11	21.16	20.70	21.38	15,828,796	21.129	0.65%
2024-02-14	0	23.20	23.15	23.20	22.45	23.65	30,119,968	698,577,745	23.193	20.98	20.93	20.98	20.30	21.38	33,313,091	20.970	1.53%
2024-02-09	0	22.85	22.80	22.85	22.20	22.90	6,086,881	138,192,780	22.703	20.66	20.61	20.66	20.07	20.70	6,732,172	20.527	1.56%
2024-02-08	0	22.50	22.45	22.50	22.25	22.75	7,647,548	172,503,968	22.557	20.34	20.30	20.34	20.12	20.57	8,458,291	20.395	0.90%
2024-02-07	0	22.30	22.25	22.30	21.95	22.50	8,369,416	186,346,506	22.265	20.16	20.12	20.16	19.85	20.34	9,256,687	20.131	0.00%
2024-02-06	0	22.30	22.25	22.30	21.90	22.60	9,574,238	214,120,071	22.364	20.16	20.12	20.16	19.80	20.43	10,589,236	20.221	1.36%
2024-02-05	0	22.00	21.95	22.00	21.55	22.25	9,544,330	209,227,300	21.922	19.89	19.85	19.89	19.48	20.12	10,556,158	19.820	0.23%
2024-02-02	0	21.95	21.95	22.00	21.80	22.80	16,976,377	377,363,727	22.229	19.85	19.85	19.89	19.71	20.61	18,776,102	20.098	2.81%
2024-02-01	0	21.35	21.30	21.35	20.50	21.45	13,801,490	292,440,949	21.189	19.30	19.26	19.30	18.54	19.39	15,264,634	19.158	4.15%
2024-01-31	0	20.50	20.50	20.55	20.35	21.45	16,881,823	349,871,080	20.725	18.54	18.54	18.58	18.40	19.39	18,671,524	18.738	-2.38%
2024-01-30	0	21.00	21.00	21.05	20.90	21.80	16,288,322	345,275,613	21.198	18.99	18.99	19.03	18.90	19.71	18,015,104	19.166	-3.00%
2024-01-29	0	21.65	21.65	21.70	21.50	21.95	8,588,746	186,498,872	21.714	19.57	19.57	19.62	19.44	19.85	9,499,269	19.633	0.46%
2024-01-26	0	21.55	21.55	21.60	21.30	22.30	8,853,949	192,596,878	21.753	19.48	19.48	19.53	19.26	20.16	9,792,587	19.668	0.23%
2024-01-25	0	21.50	21.45	21.50	21.20	21.80	10,070,408	216,932,661	21.542	19.44	19.39	19.44	19.17	19.71	11,138,007	19.477	-0.23%
2024-01-24	0	21.55	21.55	21.60	20.75	21.70	18,648,575	395,559,808	21.211	19.48	19.48	19.53	18.76	19.62	20,625,575	19.178	5.12%
2024-01-23	0	20.50	20.50	20.55	20.15	20.85	16,886,050	346,982,005	20.548	18.54	18.54	18.58	18.22	18.85	18,676,199	18.579	0.74%
2024-01-22	0	20.35	20.30	20.35	20.10	21.10	12,672,667	259,241,872	20.457	18.40	18.35	18.40	18.17	19.08	14,016,140	18.496	-3.55%
2024-01-19	0	21.10	21.05	21.10	20.90	21.40	8,958,727	189,312,155	21.132	19.08	19.03	19.08	18.90	19.35	9,908,473	19.106	0.72%
2024-01-18	0	20.95	20.95	21.00	20.80	21.30	10,869,663	227,994,037	20.975	18.94	18.94	18.99	18.81	19.26	12,021,994	18.965	1.21%
2024-01-17	0	20.70	20.70	20.75	20.45	21.50	29,217,683	607,082,044	20.778	18.72	18.72	18.76	18.49	19.44	32,315,151	18.786	-3.94%
2024-01-16	0	21.55	21.55	21.60	21.50	22.00	10,196,388	220,786,976	21.653	19.48	19.48	19.53	19.44	19.89	11,277,343	19.578	-1.60%
2024-01-15	0	21.90	21.85	21.90	21.50	22.05	6,506,909	142,297,401	21.869	19.80	19.76	19.80	19.44	19.94	7,196,729	19.773	0.23%
2024-01-12	0	21.85	21.85	21.90	21.45	22.15	4,181,622	91,782,161	21.949	19.76	19.76	19.80	19.39	20.03	4,624,930	19.845	0.00%
2024-01-11	0	21.85	21.80	21.85	21.40	22.25	17,697,232	385,768,094	21.798	19.76	19.71	19.76	19.35	20.12	19,573,377	19.709	-1.80%
2024-01-10	0	22.25	22.20	22.25	21.95	22.50	7,801,725	173,614,092	22.253	20.12	20.07	20.12	19.85	20.34	8,628,813	20.120	-1.55%
2024-01-09	0	22.60	22.60	22.65	22.35	22.75	10,307,798	232,711,507	22.576	20.43	20.43	20.48	20.21	20.57	11,400,564	20.412	0.22%
2024-01-08	0	22.55	22.55	22.60	22.30	23.50	9,451,525	213,608,729	22.600	20.39	20.39	20.43	20.16	21.25	10,453,514	20.434	-1.53%
2024-01-05	0	22.90	22.90	22.95	22.80	23.35	9,596,173	220,656,252	22.994	20.70	20.70	20.75	20.61	21.11	10,613,497	20.790	-0.87%
2024-01-04	0	23.10	23.05	23.10	22.85	23.50	11,065,440	254,960,548	23.041	20.89	20.84	20.89	20.66	21.25	12,238,526	20.833	-1.07%
2024-01-03	0	23.35	23.30	23.35	23.25	23.90	16,737,135	393,648,997	23.519	21.11	21.07	21.11	21.02	21.61	18,511,497	21.265	-1.68%
2024-01-02	0	23.75	23.70	23.75	23.05	24.25	23,216,620	550,924,680	23.730	21.47	21.43	21.47	20.84	21.93	25,677,895	21.455	3.94%
2023-12-29	0	22.85	22.80	22.85	22.65	23.05	5,305,881	121,132,482	22.830	20.66	20.61	20.66	20.48	20.84	5,868,376	20.642	0.00%
2023-12-28	0	22.85	22.80	22.85	22.30	22.95	10,359,610	236,311,065	22.811	20.66	20.61	20.66	20.16	20.75	11,457,868	20.624	2.24%
2023-12-27	0	22.35	22.30	22.35	22.30	22.85	11,129,490	249,939,008	22.457	20.21	20.16	20.21	20.16	20.66	12,309,366	20.305	-0.67%
2023-12-22	0	22.50	22.50	22.55	22.40	23.30	14,716,066	335,485,130	22.797	20.34	20.34	20.39	20.25	21.07	16,276,167	20.612	-1.10%
2023-12-21	0	22.75	22.70	22.75	22.05	22.95	17,559,476	397,384,469	22.631	20.57	20.52	20.57	19.94	20.75	19,421,017	20.462	1.11%
2023-12-20	0	22.50	22.45	22.50	21.75	22.60	21,128,876	473,467,043	22.409	20.34	20.30	20.34	19.67	20.43	23,368,822	20.261	4.90%
2023-12-19	0	21.45	21.45	21.50	21.30	21.55	4,933,246	105,813,166	21.449	19.39	19.39	19.44	19.26	19.48	5,456,237	19.393	0.23%
2023-12-18	0	21.40	21.40	21.45	21.30	21.55	5,846,625	125,236,604	21.420	19.35	19.35	19.39	19.26	19.48	6,466,446	19.367	-0.23%
2023-12-15	0	21.45	21.40	21.45	21.20	21.70	11,056,532	237,522,670	21.483	19.39	19.35	19.39	19.17	19.62	12,228,673	19.423	1.18%
2023-12-14	0	21.20	21.15	21.20	21.05	21.70	10,703,087	228,261,440	21.327	19.17	19.12	19.17	19.03	19.62	11,837,758	19.282	1.19%
2023-12-13	0	20.95	20.95	21.00	20.80	21.25	12,922,030	270,997,008	20.972	18.94	18.94	18.99	18.81	19.21	14,291,939	18.962	-0.48%
2023-12-12	0	21.05	21.00	21.05	21.00	21.45	10,507,614	222,238,631	21.150	19.03	18.99	19.03	18.99	19.39	11,621,563	19.123	-0.47%
2023-12-11	0	21.15	21.15	21.20	20.50	21.30	14,891,213	313,626,315	21.061	19.12	19.12	19.17	18.54	19.26	16,469,882	19.042	0.48%
2023-12-08	0	21.05	21.00	21.05	20.95	21.45	15,569,453	329,051,798	21.134	19.03	18.99	19.03	18.94	19.39	17,220,025	19.109	0.00%
2023-12-07	0	21.05	21.00	21.05	20.60	21.80	18,165,888	381,087,035	20.978	19.03	18.99	19.03	18.63	19.71	20,091,717	18.967	0.24%
2023-12-06	0	21.00	21.00	21.05	20.35	21.40	26,618,820	558,975,530	20.999	18.99	18.99	19.03	18.40	19.35	29,440,774	18.986	3.96%
2023-12-05	0	20.20	20.15	20.20	19.94	20.55	14,100,152	285,804,661	20.270	18.26	18.22	18.26	18.03	18.58	15,594,958	18.327	0.75%
2023-12-04	0	20.05	20.05	20.10	19.62	20.55	20,064,846	404,127,618	20.141	18.13	18.13	18.17	17.74	18.58	22,191,990	18.211	2.30%
2023-12-01	0	19.60	19.60	19.62	19.04	19.82	20,345,384	395,800,682	19.454	17.72	17.72	17.74	17.21	17.92	22,502,269	17.589	2.30%
2023-11-30	0	19.16	19.14	19.16	18.86	19.32	13,357,593	255,406,330	19.121	17.32	17.31	17.32	17.05	17.47	14,773,678	17.288	0.63%
2023-11-29	0	19.04	19.02	19.04	18.74	19.82	22,813,407	435,393,781	19.085	17.21	17.20	17.21	16.94	17.92	25,231,936	17.256	-4.61%
2023-11-28	0	19.96	19.94	19.96	19.82	20.55	17,336,916	348,196,014	20.084	18.05	18.03	18.05	17.92	18.58	19,174,863	18.159	-2.40%
2023-11-27	0	20.45	20.45	20.50	20.15	20.85	11,423,172	233,441,775	20.436	18.49	18.49	18.54	18.22	18.85	12,634,182	18.477	-1.45%
2023-11-24	0	20.75	20.70	20.75	20.45	21.05	10,729,964	222,887,841	20.772	18.76	18.72	18.76	18.49	19.03	11,867,485	18.781	-2.35%
2023-11-23	0	21.25	21.20	21.25	20.85	21.25	9,179,901	193,348,242	21.062	19.21	19.17	19.21	18.85	19.21	10,153,094	19.043	0.00%
2023-11-22	0	21.25	21.25	21.30	21.10	21.60	6,856,277	145,724,502	21.254	19.21	19.21	19.26	19.08	19.53	7,583,135	19.217	-1.16%
2023-11-21	0	21.50	21.45	21.50	21.40	22.20	10,734,423	234,066,456	21.805	19.44	19.39	19.44	19.35	20.07	11,872,417	19.715	-0.69%
2023-11-20	0	21.65	21.60	21.65	21.40	21.80	8,196,779	177,132,186	21.610	19.57	19.53	19.57	19.35	19.71	9,065,748	19.539	1.17%
2023-11-17	0	21.40	21.40	21.45	21.10	21.70	7,192,748	154,327,793	21.456	19.35	19.35	19.39	19.08	19.62	7,955,276	19.399	-1.15%
2023-11-16	0	21.65	21.60	21.65	21.45	21.90	6,151,060	133,180,323	21.652	19.57	19.53	19.57	19.39	19.80	6,803,155	19.576	-0.46%
2023-11-15	0	21.75	21.70	21.75	21.45	22.10	16,680,080	362,641,290	21.741	19.67	19.62	19.67	19.39	19.98	18,448,393	19.657	3.57%
2023-11-14	0	21.00	21.00	21.05	20.85	21.25	7,971,438	168,003,252	21.076	18.99	18.99	19.03	18.85	19.21	8,816,518	19.056	0.72%
2023-11-13	0	20.85	20.85	20.90	20.30	20.90	5,953,739	123,085,470	20.674	18.85	18.85	18.90	18.35	18.90	6,584,916	18.692	1.71%
2023-11-10	0	20.50	20.50	20.55	20.00	21.05	18,705,889	381,936,593	20.418	18.54	18.54	18.58	18.08	19.03	20,688,965	18.461	-3.53%
2023-11-09	0	21.25	21.20	21.25	21.15	21.85	11,040,524	236,102,048	21.385	19.21	19.17	19.21	19.12	19.76	12,210,968	19.335	-2.75%
2023-11-08	0	21.85	21.85	21.90	21.55	22.20	10,498,265	229,442,556	21.855	19.76	19.76	19.80	19.48	20.07	11,611,223	19.760	-0.91%
2023-11-07	0	22.05	22.05	22.10	21.95	22.55	9,141,088	202,066,427	22.105	19.94	19.94	19.98	19.85	20.39	10,110,167	19.986	-2.22%
2023-11-06	0	22.55	22.55	22.60	21.80	22.85	17,245,408	389,290,563	22.574	20.39	20.39	20.43	19.71	20.66	19,073,654	20.410	4.64%
2023-11-03	0	21.55	21.55	21.60	20.75	21.80	11,372,946	243,795,581	21.436	19.48	19.48	19.53	18.76	19.71	12,578,632	19.382	4.36%
2023-11-02	0	20.65	20.65	20.70	20.60	21.05	7,572,119	157,376,232	20.784	18.67	18.67	18.72	18.63	19.03	8,374,866	18.791	0.00%
2023-11-01	0	20.65	20.60	20.65	20.40	21.15	8,181,676	169,368,099	20.701	18.67	18.63	18.67	18.44	19.12	9,049,044	18.717	-1.67%
2023-10-31	0	21.00	21.00	21.05	20.80	21.30	8,541,835	179,411,158	21.004	18.99	18.99	19.03	18.81	19.26	9,447,385	18.991	-0.94%
2023-10-30	0	21.20	21.20	21.25	21.05	21.50	4,297,642	91,267,878	21.237	19.17	19.17	19.21	19.03	19.44	4,753,250	19.201	-0.24%
2023-10-27	0	21.25	21.25	21.30	20.95	21.40	6,339,048	134,395,587	21.201	19.21	19.21	19.26	18.94	19.35	7,011,073	19.169	1.19%
2023-10-26	0	21.00	21.00	21.05	20.95	21.45	12,337,809	260,645,523	21.126	18.99	18.99	19.03	18.94	19.39	13,645,783	19.101	-1.41%
2023-10-25	0	21.30	21.25	21.30	21.20	21.80	7,514,364	161,502,940	21.493	19.26	19.21	19.26	19.17	19.71	8,310,988	19.432	0.47%
2023-10-24	0	21.20	21.15	21.20	20.90	21.70	11,850,112	252,429,166	21.302	19.17	19.12	19.17	18.90	19.62	13,106,384	19.260	-0.24%
2023-10-20	0	21.25	21.25	21.30	21.00	21.80	14,342,738	306,454,988	21.367	19.21	19.21	19.26	18.99	19.71	15,863,262	19.319	-0.70%
2023-10-19	0	21.40	21.35	21.40	20.35	21.45	21,189,717	449,091,582	21.194	19.35	19.30	19.35	18.40	19.39	23,436,113	19.162	3.38%
2023-10-18	0	20.70	20.70	20.75	20.40	21.15	18,097,364	375,098,973	20.727	18.72	18.72	18.76	18.44	19.12	20,015,928	18.740	-1.43%
2023-10-17	0	21.00	20.95	21.00	20.70	21.60	17,151,002	360,396,368	21.013	18.99	18.94	18.99	18.72	19.53	18,969,239	18.999	-1.41%
2023-10-16	0	21.30	21.25	21.30	21.20	21.85	12,512,599	267,837,623	21.405	19.26	19.21	19.26	19.17	19.76	13,839,103	19.354	-2.96%
2023-10-13	0	21.95	21.90	21.95	21.50	22.60	19,086,784	419,607,250	21.984	19.85	19.80	19.85	19.44	20.43	21,110,240	19.877	-3.73%
2023-10-12	0	22.80	22.80	22.85	22.20	23.00	24,445,751	556,642,163	22.771	20.61	20.61	20.66	20.07	20.80	27,037,330	20.588	0.88%
2023-10-11	0	22.60	22.55	22.60	22.60	23.20	14,939,602	340,617,659	22.800	20.43	20.39	20.43	20.43	20.98	16,523,401	20.614	-0.44%
2023-10-10	0	22.70	22.65	22.70	22.65	23.10	17,476,143	399,209,199	22.843	20.52	20.48	20.52	20.48	20.89	19,328,850	20.654	0.67%
2023-10-09	0	22.55	22.45	22.55	22.30	22.80	13,955,987	314,073,685	22.505	20.39	20.30	20.39	20.16	20.61	15,435,510	20.347	0.22%
2023-10-06	0	22.50	22.45	22.50	22.25	22.85	9,138,232	206,042,667	22.547	20.34	20.30	20.34	20.12	20.66	10,107,008	20.386	0.90%
2023-10-05	0	22.30	22.30	22.35	22.20	23.00	29,822,409	671,402,041	22.513	20.16	20.16	20.21	20.07	20.80	32,983,986	20.355	-0.22%
2023-10-04	0	22.35	22.30	22.35	22.25	23.00	27,026,286	605,120,654	22.390	20.21	20.16	20.21	20.12	20.80	29,891,437	20.244	-3.04%
2023-10-03	0	23.05	23.05	23.10	22.95	23.70	28,761,238	667,085,911	23.194	20.84	20.84	20.89	20.75	21.43	31,810,317	20.971	-3.96%
2023-09-29	0	24.00	23.95	24.00	23.05	24.25	19,980,922	475,927,687	23.819	21.70	21.65	21.70	20.84	21.93	22,099,169	21.536	4.12%
2023-09-28	0	23.05	23.05	23.10	23.00	24.10	27,722,232	647,095,369	23.342	20.84	20.84	20.89	20.80	21.79	30,661,162	21.105	-4.75%
2023-09-27	0	24.20	24.15	24.20	23.95	24.60	10,877,172	263,366,359	24.213	21.88	21.84	21.88	21.65	22.24	12,030,299	21.892	1.26%
2023-09-26	0	23.90	23.90	23.95	23.40	24.15	20,374,361	485,107,571	23.810	21.61	21.61	21.65	21.16	21.84	22,534,318	21.528	0.00%
2023-09-25	0	23.90	23.85	23.90	23.70	25.10	20,098,025	485,753,373	24.169	21.61	21.56	21.61	21.43	22.69	22,228,687	21.853	-5.16%
2023-09-22	0	25.20	25.20	25.25	24.30	25.30	14,350,234	358,185,562	24.960	22.78	22.78	22.83	21.97	22.87	15,871,552	22.568	2.02%
2023-09-21	0	24.70	24.70	24.75	24.60	25.15	12,157,361	301,442,756	24.795	22.33	22.33	22.38	22.24	22.74	13,446,205	22.418	-1.79%
2023-09-20	0	25.15	25.15	25.20	25.10	25.55	7,660,907	193,474,949	25.255	22.74	22.74	22.78	22.69	23.10	8,473,066	22.834	-0.59%
2023-09-19	0	25.30	25.25	25.30	25.10	25.80	9,592,230	242,731,421	25.305	22.87	22.83	22.87	22.69	23.33	10,609,136	22.879	-1.17%
2023-09-18	0	25.60	25.60	25.70	25.05	25.85	10,123,038	259,187,512	25.604	23.15	23.15	23.24	22.65	23.37	11,196,216	23.150	-0.19%
2023-09-15	0	25.65	25.65	25.70	25.25	25.95	9,224,742	237,188,377	25.712	23.19	23.19	23.24	22.83	23.46	10,202,689	23.248	0.00%
2023-09-14	0	25.65	25.60	25.65	25.50	25.90	7,173,293	184,016,860	25.653	23.19	23.15	23.19	23.06	23.42	7,933,759	23.194	-0.77%
2023-09-13	0	25.85	25.80	25.85	25.80	26.25	6,089,422	157,916,701	25.933	23.37	23.33	23.37	23.33	23.73	6,734,983	23.447	-0.19%
2023-09-12	0	25.90	25.90	25.95	25.10	26.05	7,638,264	196,585,866	25.737	23.42	23.42	23.46	22.69	23.55	8,448,023	23.270	2.17%
2023-09-11	0	25.35	25.35	25.40	24.75	25.75	19,425,538	487,761,720	25.109	22.92	22.92	22.97	22.38	23.28	21,484,907	22.703	-2.12%
2023-09-07	0	25.90	25.85	25.90	25.70	26.35	6,598,120	170,564,312	25.850	23.42	23.37	23.42	23.24	23.82	7,297,610	23.373	-2.08%
2023-09-06	0	26.45	26.40	26.45	26.15	26.70	7,401,271	195,653,157	26.435	23.91	23.87	23.91	23.64	24.14	8,185,905	23.901	0.19%
2023-09-05	0	26.40	26.35	26.40	26.25	27.35	12,763,340	338,590,208	26.528	23.87	23.82	23.87	23.73	24.73	14,116,426	23.986	-3.47%
2023-09-04	0	27.35	27.30	27.35	26.80	27.40	13,162,752	357,365,903	27.150	24.73	24.68	24.73	24.23	24.77	14,558,181	24.547	3.01%
2023-08-31	0	26.55	26.50	26.55	26.35	26.85	8,010,309	212,412,249	26.517	24.01	23.96	24.01	23.82	24.28	8,859,510	23.976	-0.19%
2023-08-30	0	26.60	26.55	26.60	26.50	27.20	8,862,465	237,230,420	26.768	24.05	24.01	24.05	23.96	24.59	9,802,006	24.202	-0.93%
2023-08-29	0	26.85	26.80	26.85	26.65	27.15	5,637,160	151,932,254	26.952	24.28	24.23	24.28	24.10	24.55	6,234,775	24.369	1.32%
2023-08-28	0	26.50	26.45	26.50	26.45	27.15	8,198,230	219,309,036	26.751	23.96	23.91	23.96	23.91	24.55	9,067,353	24.187	1.15%
2023-08-25	0	26.20	26.20	26.25	26.00	26.45	9,841,613	258,402,551	26.256	23.69	23.69	23.73	23.51	23.91	10,884,957	23.739	-1.32%
2023-08-24	0	26.55	26.55	26.60	25.90	26.90	12,843,630	338,823,830	26.381	24.01	24.01	24.05	23.42	24.32	14,205,228	23.852	3.11%
2023-08-23	0	25.75	25.70	25.75	25.50	26.30	8,903,663	229,679,152	25.796	23.28	23.24	23.28	23.06	23.78	9,847,571	23.323	-1.34%
2023-08-22	0	26.10	26.05	26.10	25.55	26.30	11,244,601	291,955,034	25.964	23.60	23.55	23.60	23.10	23.78	12,436,680	23.475	2.76%
2023-08-21	0	25.40	25.35	25.40	25.00	26.15	13,689,998	348,758,521	25.475	22.97	22.92	22.97	22.60	23.64	15,141,322	23.034	-2.50%
2023-08-18	0	26.05	26.05	26.10	25.75	26.75	22,248,016	580,981,763	26.114	23.55	23.55	23.60	23.28	24.19	24,606,606	23.611	-3.70%
2023-08-17	0	27.05	27.00	27.05	26.35	27.25	16,649,837	448,874,185	26.960	24.46	24.41	24.46	23.82	24.64	18,414,944	24.376	-1.64%
2023-08-16	0	27.50	27.45	27.50	27.25	27.80	7,436,009	204,131,373	27.452	24.86	24.82	24.86	24.64	25.14	8,224,326	24.820	-1.43%
2023-08-15	0	27.90	27.85	27.90	27.75	28.30	4,361,299	122,048,131	27.984	25.23	25.18	25.23	25.09	25.59	4,823,655	25.302	-1.06%
2023-08-14	0	28.20	28.20	28.25	27.00	28.30	11,316,062	313,993,082	27.748	25.50	25.50	25.54	24.41	25.59	12,515,717	25.088	-1.40%
2023-08-11	0	28.60	28.55	28.60	28.35	29.40	7,823,873	223,637,857	28.584	25.86	25.81	25.86	25.63	26.58	8,653,309	25.844	-1.72%
2023-08-10	0	29.10	29.10	29.15	28.35	29.30	13,960,453	402,201,889	28.810	26.31	26.31	26.36	25.63	26.49	15,440,449	26.049	0.69%
2023-08-09	0	28.90	28.85	28.90	28.55	29.10	11,553,328	332,329,209	28.765	26.13	26.08	26.13	25.81	26.31	12,778,136	26.008	-1.03%
2023-08-08	0	29.20	29.20	29.25	29.05	29.65	7,022,863	205,625,521	29.279	26.40	26.40	26.45	26.27	26.81	7,767,381	26.473	-2.18%
2023-08-07	0	29.85	29.85	29.90	29.20	29.95	6,320,610	188,016,345	29.747	26.99	26.99	27.03	26.40	27.08	6,990,680	26.895	-0.17%
2023-08-04	0	29.90	29.85	29.90	29.35	30.05	15,240,022	453,449,111	29.754	27.03	26.99	27.03	26.54	27.17	16,855,670	26.902	1.18%
2023-08-03	0	29.55	29.55	29.60	28.80	30.15	10,101,085	299,681,206	29.668	26.72	26.72	26.76	26.04	27.26	11,171,936	26.824	1.37%
2023-08-02	0	29.15	29.10	29.15	28.75	29.90	11,470,273	334,537,433	29.166	26.36	26.31	26.36	25.99	27.03	12,686,277	26.370	-1.69%
2023-08-01	0	29.65	29.65	29.70	29.35	29.95	11,096,272	328,763,924	29.628	26.81	26.81	26.85	26.54	27.08	12,272,626	26.788	-0.34%
2023-07-31	0	29.75	29.75	29.80	29.55	31.45	19,786,564	594,436,294	30.042	26.90	26.90	26.94	26.72	28.44	21,884,206	27.163	-3.41%
2023-07-28	0	30.80	30.75	30.80	30.20	30.90	19,460,465	598,197,922	30.739	27.85	27.80	27.85	27.31	27.94	21,523,537	27.793	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	27.80	27.80	27.85	26.49	27.98	42,461,266	27.207	5.49%
2023-07-26	0	29.15	29.15	29.20	28.15	29.25	14,546,927	419,781,165	28.857	26.36	26.36	26.40	25.45	26.45	16,089,097	26.091	3.74%
2023-07-25	0	28.10	28.10	28.15	27.90	28.50	14,618,709	410,952,096	28.111	25.41	25.41	25.45	25.23	25.77	16,168,489	25.417	2.00%
2023-07-24	0	27.55	27.50	27.55	27.05	27.80	6,521,084	179,213,487	27.482	24.91	24.86	24.91	24.46	25.14	7,212,407	24.848	-0.18%
2023-07-21	0	27.60	27.60	27.65	27.30	27.90	7,506,828	206,890,110	27.560	24.95	24.95	25.00	24.68	25.23	8,302,653	24.919	-0.18%
2023-07-20	0	27.65	27.60	27.65	27.45	28.20	8,710,292	242,018,778	27.785	25.00	24.95	25.00	24.82	25.50	9,633,700	25.122	-1.78%
2023-07-19	0	28.15	28.15	28.20	27.85	28.40	6,326,187	177,624,408	28.078	25.45	25.45	25.50	25.18	25.68	6,996,848	25.386	-0.88%
2023-07-18	0	28.40	28.40	28.45	28.10	28.65	7,564,165	214,906,263	28.411	25.68	25.68	25.72	25.41	25.90	8,366,068	25.688	-1.39%
2023-07-14	0	28.80	28.80	28.85	28.65	29.10	11,106,409	320,696,418	28.875	26.04	26.04	26.08	25.90	26.31	12,283,838	26.107	0.17%
2023-07-13	0	28.75	28.75	28.80	28.70	29.40	17,299,685	502,435,457	29.043	25.99	25.99	26.04	25.95	26.58	19,133,685	26.259	1.41%
2023-07-12	0	28.35	28.30	28.35	28.05	28.60	6,221,416	176,375,671	28.350	25.63	25.59	25.63	25.36	25.86	6,880,970	25.632	0.35%
2023-07-11	0	28.25	28.20	28.25	27.50	28.70	17,611,610	498,088,896	28.282	25.54	25.50	25.54	24.86	25.95	19,478,678	25.571	3.10%
2023-07-10	0	27.40	27.40	27.45	27.05	27.75	8,988,299	245,437,369	27.306	24.77	24.77	24.82	24.46	25.09	9,941,180	24.689	2.24%
2023-07-07	0	26.80	26.75	26.80	26.05	27.05	13,097,120	349,821,224	26.710	24.23	24.19	24.23	23.55	24.46	14,485,591	24.150	0.37%
2023-07-06	0	26.70	26.65	26.70	26.55	27.95	14,487,700	389,930,116	26.915	24.14	24.10	24.14	24.01	25.27	16,023,591	24.335	-5.32%
2023-07-05	0	28.20	28.15	28.20	27.95	28.40	7,413,483	209,165,008	28.214	25.50	25.45	25.50	25.27	25.68	8,199,412	25.510	0.00%
2023-07-04	0	28.20	28.20	28.25	27.70	28.40	6,402,498	179,554,015	28.044	25.50	25.50	25.54	25.04	25.68	7,081,249	25.356	1.08%
2023-07-03	0	27.90	27.90	27.95	26.50	28.20	12,793,419	354,335,649	27.697	25.23	25.23	25.27	23.96	25.50	14,149,694	25.042	4.49%
2023-06-30	0	26.70	26.70	26.75	26.65	27.25	9,560,183	256,354,961	26.815	24.14	24.14	24.19	24.10	24.64	10,573,691	24.245	-0.74%
2023-06-29	0	26.90	26.85	26.90	26.75	27.80	8,505,200	230,612,250	27.114	24.32	24.28	24.32	24.19	25.14	9,406,866	24.515	-2.89%
2023-06-28	0	27.70	27.70	27.75	27.05	27.80	5,208,607	143,566,176	27.563	25.04	25.04	25.09	24.46	25.14	5,760,790	24.921	1.47%
2023-06-27	0	27.30	27.25	27.30	26.90	27.55	10,606,500	289,460,805	27.291	24.68	24.64	24.68	24.32	24.91	11,730,932	24.675	-0.73%
2023-06-26	0	27.50	27.45	27.50	27.25	28.00	13,433,307	369,869,824	27.534	24.86	24.82	24.86	24.64	25.32	14,857,419	24.895	-1.79%
2023-06-23	0	28.00	28.00	28.05	27.80	28.25	8,738,887	244,800,124	28.013	25.32	25.32	25.36	25.14	25.54	9,665,327	25.328	-0.71%
2023-06-21	0	28.20	28.20	28.25	27.95	28.40	9,485,601	267,340,470	28.184	25.50	25.50	25.54	25.27	25.68	10,491,203	25.482	-1.74%
2023-06-20	0	28.70	28.65	28.70	28.60	29.40	11,961,939	345,687,811	28.899	25.95	25.90	25.95	25.86	26.58	13,230,066	26.129	-0.17%
2023-06-19	0	28.75	28.70	28.75	28.45	28.95	11,084,673	317,741,402	28.665	25.99	25.95	25.99	25.72	26.18	12,259,798	25.917	-0.35%
2023-06-16	0	28.85	28.85	28.90	28.70	29.20	16,280,526	470,766,631	28.916	26.08	26.08	26.13	25.95	26.40	18,006,481	26.144	-0.17%
2023-06-15	0	28.90	28.85	28.90	28.00	28.90	10,328,111	295,066,357	28.569	26.13	26.08	26.13	25.32	26.13	11,423,030	25.831	1.40%
2023-06-14	0	28.50	28.50	28.55	28.00	28.80	19,854,376	565,602,856	28.488	25.77	25.77	25.81	25.32	26.04	21,959,207	25.757	1.24%
2023-06-13	0	28.15	28.10	28.15	27.50	28.25	15,979,133	448,368,900	28.060	25.45	25.41	25.45	24.86	25.54	17,673,136	25.370	1.81%
2023-06-12	0	27.65	27.65	27.70	27.25	27.75	9,933,199	273,420,005	27.526	25.00	25.00	25.04	24.64	25.09	10,986,252	24.887	1.28%
2023-06-09	0	27.30	27.25	27.30	27.20	27.75	6,849,990	187,669,466	27.397	24.68	24.64	24.68	24.59	25.09	7,576,181	24.771	0.18%
2023-06-08	0	27.25	27.20	27.25	26.80	27.45	7,858,535	213,829,491	27.210	24.64	24.59	24.64	24.23	24.82	8,691,646	24.602	-0.91%
2023-06-07	0	27.50	27.50	27.55	26.70	27.80	15,007,392	411,135,397	27.396	24.86	24.86	24.91	24.14	25.14	16,598,378	24.770	3.77%
2023-06-06	0	26.50	26.50	26.55	26.30	26.85	6,107,632	161,889,992	26.506	23.96	23.96	24.01	23.78	24.28	6,755,123	23.966	0.00%
2023-06-05	0	26.50	26.50	26.55	26.25	26.80	8,528,871	226,048,137	26.504	23.96	23.96	24.01	23.73	24.23	9,433,046	23.963	0.00%
2023-06-02	0	26.50	26.45	26.50	25.25	26.80	26,352,263	689,100,972	26.150	23.96	23.91	23.96	22.83	24.23	29,145,958	23.643	6.85%
2023-06-01	0	24.80	24.80	24.85	24.70	26.00	15,712,125	397,335,003	25.288	22.42	22.42	22.47	22.33	23.51	17,377,822	22.864	-2.17%
2023-05-31	0	25.35	25.30	25.35	24.85	26.00	23,207,791	587,748,236	25.325	22.92	22.87	22.92	22.47	23.51	25,668,130	22.898	-1.55%
2023-05-30	0	25.75	25.70	25.75	24.70	25.75	9,260,084	236,118,261	25.499	23.28	23.24	23.28	22.33	23.28	10,241,778	23.054	2.39%
2023-05-29	0	25.15	25.10	25.15	24.70	25.40	11,152,500	279,694,159	25.079	22.74	22.69	22.74	22.33	22.97	12,334,815	22.675	1.82%
2023-05-25	0	24.70	24.65	24.70	24.00	24.70	15,706,873	382,661,089	24.363	22.33	22.29	22.33	21.70	22.33	17,372,013	22.027	-0.20%
2023-05-24	0	24.75	24.70	24.75	24.50	25.80	20,633,722	512,194,055	24.823	22.38	22.33	22.38	22.15	23.33	22,821,175	22.444	-5.35%
2023-05-23	0	26.15	26.15	26.20	25.80	26.45	7,076,737	185,123,327	26.159	23.64	23.64	23.69	23.33	23.91	7,826,966	23.652	-1.32%
2023-05-22	0	26.50	26.45	26.50	26.30	26.90	6,195,729	164,848,463	26.607	23.96	23.91	23.96	23.78	24.32	6,852,560	24.056	0.00%
2023-05-19	0	26.50	26.45	26.50	25.90	26.80	10,096,002	266,895,534	26.436	23.96	23.91	23.96	23.42	24.23	11,166,314	23.902	-0.38%
2023-05-18	0	26.60	26.55	26.60	26.35	26.75	6,018,470	159,867,538	26.563	24.05	24.01	24.05	23.82	24.19	6,656,509	24.017	1.33%
2023-05-17	0	26.25	26.20	26.25	26.20	27.00	19,910,276	529,529,630	26.596	23.73	23.69	23.73	23.69	24.41	22,021,034	24.047	-1.87%
2023-05-16	0	26.75	26.70	26.75	26.40	26.95	10,622,273	283,680,914	26.706	24.19	24.14	24.19	23.87	24.37	11,748,377	24.146	1.13%
2023-05-15	0	26.45	26.40	26.45	25.50	26.60	16,206,147	423,161,978	26.111	23.91	23.87	23.91	23.06	24.05	17,924,217	23.608	2.32%
2023-05-12	0	25.85	25.80	25.85	25.50	26.30	12,715,002	328,189,423	25.811	23.37	23.33	23.37	23.06	23.78	14,062,964	23.337	-0.58%
2023-05-11	0	26.00	26.00	26.05	25.40	26.10	17,930,863	461,645,546	25.746	23.51	23.51	23.55	22.97	23.60	19,831,776	23.278	0.97%
2023-05-10	0	25.75	25.70	25.75	24.75	25.90	13,505,111	343,803,813	25.457	23.28	23.24	23.28	22.38	23.42	14,936,835	23.017	2.59%
2023-05-09	0	25.10	25.05	25.10	24.70	26.00	28,449,757	719,278,910	25.282	22.69	22.65	22.69	22.33	23.51	31,465,815	22.859	-3.83%
2023-05-08	0	26.10	26.10	26.15	25.95	27.20	20,403,465	536,630,749	26.301	23.60	23.60	23.64	23.46	24.59	22,566,507	23.780	-2.97%
2023-05-05	0	26.90	26.90	26.95	26.75	27.25	10,087,466	272,254,946	26.989	24.32	24.32	24.37	24.19	24.64	11,156,873	24.402	-0.92%
2023-05-04	0	27.15	27.10	27.15	26.20	27.25	22,007,700	589,281,625	26.776	24.55	24.50	24.55	23.69	24.64	24,340,813	24.210	0.74%
2023-05-03	0	26.95	26.90	26.95	26.60	27.95	19,819,627	534,981,052	26.992	24.37	24.32	24.37	24.05	25.27	21,920,775	24.405	-4.94%
2023-05-02	0	28.35	28.35	28.40	27.40	29.10	27,666,300	781,448,851	28.246	25.63	25.63	25.68	24.77	26.31	30,599,301	25.538	1.80%
2023-04-28	0	27.85	27.85	27.90	27.40	28.35	21,642,103	602,338,678	27.832	25.18	25.18	25.23	24.77	25.63	23,936,458	25.164	1.09%
2023-04-27	0	27.55	27.55	27.60	27.35	28.00	10,418,286	288,562,935	27.698	24.91	24.91	24.95	24.73	25.32	11,522,765	25.043	-1.08%
2023-04-26	0	27.85	27.80	27.85	27.05	27.95	12,463,504	344,752,338	27.661	25.18	25.14	25.18	24.46	25.27	13,784,803	25.010	0.18%
2023-04-25	0	27.80	27.75	27.80	27.70	28.95	16,863,417	474,186,295	28.119	25.14	25.09	25.14	25.04	26.18	18,651,166	25.424	-4.47%
2023-04-24	0	29.10	29.05	29.10	28.35	29.55	15,967,192	459,247,036	28.762	26.31	26.27	26.31	25.63	26.72	17,659,930	26.005	-1.19%
2023-04-21	0	29.45	29.45	29.50	29.10	29.80	17,668,693	519,452,075	29.400	26.63	26.63	26.67	26.31	26.94	19,541,813	26.582	-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	27.03	26.99	27.03	26.49	27.17	37,478,658	26.866	4.00%
2023-04-19	0	28.75	28.70	28.75	28.00	29.10	21,560,766	617,724,138	28.650	25.99	25.95	25.99	25.32	26.31	23,846,498	25.904	2.31%
2023-04-18	0	28.10	28.05	28.10	27.65	28.45	9,898,679	277,096,855	27.993	25.41	25.36	25.41	25.00	25.72	10,948,072	25.310	-1.06%
2023-04-17	0	28.40	28.35	28.40	27.60	28.55	18,422,764	519,095,788	28.177	25.68	25.63	25.68	24.95	25.81	20,375,825	25.476	2.90%
2023-04-14	0	27.60	27.55	27.60	27.50	28.50	18,517,934	514,577,443	27.788	24.95	24.91	24.95	24.86	25.77	20,481,085	25.125	-3.16%
2023-04-13	0	28.50	28.45	28.50	27.30	28.50	8,855,936	248,455,493	28.055	25.77	25.72	25.77	24.68	25.77	9,794,785	25.366	0.88%
2023-04-12	0	28.25	28.20	28.25	28.05	29.00	12,526,298	354,493,088	28.300	25.54	25.50	25.54	25.36	26.22	13,854,254	25.587	-2.25%
2023-04-11	0	28.90	28.90	28.95	28.65	29.45	11,959,172	347,084,983	29.022	26.13	26.13	26.18	25.90	26.63	13,227,005	26.241	0.35%
2023-04-06	0	28.80	28.75	28.80	28.45	29.00	10,918,553	313,574,618	28.719	26.04	25.99	26.04	25.72	26.22	12,076,067	25.967	-1.54%
2023-04-04	0	29.25	29.20	29.25	28.80	29.55	12,421,195	362,852,821	29.212	26.45	26.40	26.45	26.04	26.72	13,738,009	26.412	0.17%
2023-04-03	0	29.20	29.20	29.25	27.55	29.20	28,399,964	819,299,423	28.849	26.40	26.40	26.45	24.91	26.40	31,410,743	26.083	6.96%
2023-03-31	0	27.30	27.30	27.35	26.70	27.90	20,858,727	572,256,797	27.435	24.68	24.68	24.73	24.14	25.23	23,070,033	24.805	2.63%
2023-03-30	0	26.60	26.55	26.60	25.85	26.60	12,660,365	332,540,331	26.266	24.05	24.01	24.05	23.37	24.05	14,002,534	23.749	1.14%
2023-03-29	0	26.30	26.25	26.30	26.10	26.95	10,019,572	264,572,292	26.406	23.78	23.73	23.78	23.60	24.37	11,081,782	23.875	-0.19%
2023-03-28	0	26.35	26.30	26.35	26.10	26.65	7,090,568	186,919,157	26.362	23.82	23.78	23.82	23.60	24.10	7,842,264	23.835	-0.19%
2023-03-27	0	26.40	26.35	26.40	26.10	27.20	21,336,586	568,978,992	26.667	23.87	23.82	23.87	23.60	24.59	23,598,552	24.111	-0.75%
2023-03-24	0	26.60	26.60	26.65	26.30	27.10	6,440,560	171,723,250	26.663	24.05	24.05	24.10	23.78	24.50	7,123,346	24.107	-1.30%
2023-03-23	0	26.95	26.85	26.95	26.45	27.20	14,263,972	381,399,168	26.739	24.37	24.28	24.37	23.91	24.59	15,776,145	24.176	-1.10%
2023-03-22	0	27.25	27.20	27.25	26.60	27.40	15,873,201	430,850,881	27.143	24.64	24.59	24.64	24.05	24.77	17,555,974	24.542	2.44%
2023-03-21	0	26.60	26.60	26.65	25.90	26.65	10,485,145	276,542,296	26.375	24.05	24.05	24.10	23.42	24.10	11,596,712	23.847	2.70%
2023-03-20	0	25.90	25.85	25.90	25.60	26.60	18,190,840	471,758,258	25.934	23.42	23.37	23.42	23.15	24.05	20,119,314	23.448	-3.36%
2023-03-17	0	26.80	26.80	26.85	26.40	27.00	10,653,847	285,169,598	26.767	24.23	24.23	24.28	23.87	24.41	11,783,298	24.201	2.10%
2023-03-16	0	26.25	26.20	26.25	25.60	26.35	16,695,116	434,771,901	26.042	23.73	23.69	23.73	23.15	23.82	18,465,023	23.546	0.19%
2023-03-15	0	26.20	26.20	26.25	26.15	27.25	10,304,766	272,601,400	26.454	23.69	23.69	23.73	23.64	24.64	11,397,210	23.918	-1.13%
2023-03-14	0	26.50	26.45	26.50	26.35	27.35	11,910,583	318,848,372	26.770	23.96	23.91	23.96	23.82	24.73	13,173,265	24.204	-2.57%
2023-03-13	0	27.20	27.15	27.20	25.85	27.45	14,434,854	387,382,766	26.837	24.59	24.55	24.59	23.37	24.82	15,965,143	24.264	4.21%
2023-03-10	0	26.10	26.05	26.10	25.50	27.15	22,938,362	598,457,922	26.090	23.60	23.55	23.60	23.06	24.55	25,370,138	23.589	-4.92%
2023-03-09	0	27.45	27.40	27.45	27.10	27.70	9,823,402	269,823,141	27.467	24.82	24.77	24.82	24.50	25.04	10,864,815	24.835	0.55%
2023-03-08	0	27.30	27.30	27.35	27.20	27.70	13,721,962	377,814,160	27.534	24.68	24.68	24.73	24.59	25.04	15,176,675	24.894	-2.33%
2023-03-07	0	27.95	27.90	27.95	27.65	28.50	11,165,343	313,368,283	28.066	25.27	25.23	25.27	25.00	25.77	12,349,020	25.376	-0.71%
2023-03-06	0	28.15	28.10	28.15	27.25	28.40	12,609,059	354,070,314	28.081	25.45	25.41	25.45	24.64	25.68	13,945,789	25.389	2.36%
2023-03-03	0	27.50	27.45	27.50	27.25	28.10	11,633,520	320,919,229	27.586	24.86	24.82	24.86	24.64	25.41	12,866,830	24.942	1.29%
2023-03-02	0	27.15	27.15	27.20	27.00	28.65	15,359,715	422,963,359	27.537	24.55	24.55	24.59	24.41	25.90	16,988,052	24.898	-4.90%
2023-03-01	0	28.55	28.55	28.60	27.05	28.75	15,289,264	432,210,314	28.269	25.81	25.81	25.86	24.46	25.99	16,910,132	25.559	4.96%
2023-02-28	0	27.20	27.20	27.25	27.15	28.25	15,157,953	416,151,256	27.454	24.59	24.59	24.64	24.55	25.54	16,764,900	24.823	-1.63%
2023-02-27	0	27.65	27.65	27.75	27.10	27.85	12,253,194	338,056,739	27.589	25.00	25.00	25.09	24.50	25.18	13,552,198	24.945	-0.18%
2023-02-24	0	27.70	27.70	27.75	27.30	28.05	10,391,023	287,841,504	27.701	25.04	25.04	25.09	24.68	25.36	11,492,611	25.046	0.91%
2023-02-23	0	27.45	27.40	27.45	27.30	28.05	12,211,913	336,990,844	27.595	24.82	24.77	24.82	24.68	25.36	13,506,540	24.950	-0.36%
2023-02-22	0	27.55	27.50	27.55	27.05	27.75	9,435,638	259,216,799	27.472	24.91	24.86	24.91	24.46	25.09	10,435,943	24.839	-0.36%
2023-02-21	0	27.65	27.60	27.65	27.50	28.35	9,352,961	259,947,227	27.793	25.00	24.95	25.00	24.86	25.63	10,344,501	25.129	-0.54%
2023-02-20	0	27.80	27.80	27.85	26.75	28.10	12,893,105	355,678,982	27.587	25.14	25.14	25.18	24.19	25.41	14,259,948	24.943	-1.24%
2023-02-17	0	28.15	28.10	28.15	28.00	29.15	10,973,483	311,903,160	28.423	25.45	25.41	25.45	25.32	26.36	12,136,820	25.699	-3.10%
2023-02-16	0	29.05	29.00	29.05	28.95	29.80	8,529,933	250,222,105	29.335	26.27	26.22	26.27	26.18	26.94	9,434,221	26.523	-0.17%
2023-02-15	0	29.10	29.10	29.15	28.70	29.30	9,488,739	275,613,419	29.046	26.31	26.31	26.36	25.95	26.49	10,494,673	26.262	0.00%
2023-02-14	0	29.10	29.05	29.10	28.60	29.20	10,794,102	312,239,841	28.927	26.31	26.27	26.31	25.86	26.40	11,938,422	26.154	1.22%
2023-02-13	0	28.75	28.70	28.75	27.90	28.90	12,554,161	358,331,119	28.543	25.99	25.95	25.99	25.23	26.13	13,885,071	25.807	0.00%
2023-02-10	0	28.75	28.70	28.75	28.55	29.80	18,954,438	549,136,633	28.971	25.99	25.95	25.99	25.81	26.94	20,963,864	26.194	-2.54%
2023-02-09	0	29.50	29.45	29.50	27.95	29.55	27,623,457	804,265,103	29.115	26.67	26.63	26.67	25.27	26.72	30,551,916	26.325	5.36%
2023-02-08	0	28.00	28.00	28.05	27.95	28.65	10,739,064	303,162,401	28.230	25.32	25.32	25.36	25.27	25.90	11,877,550	25.524	-0.53%
2023-02-07	0	28.15	28.15	28.20	28.10	28.60	7,615,552	215,148,898	28.251	25.45	25.45	25.50	25.41	25.86	8,422,903	25.543	0.00%
2023-02-06	0	28.15	28.15	28.20	27.70	28.45	21,857,867	613,950,616	28.088	25.45	25.45	25.50	25.04	25.72	24,175,095	25.396	-2.43%
2023-02-03	0	28.85	28.80	28.85	28.10	29.00	21,614,864	616,369,999	28.516	26.08	26.04	26.08	25.41	26.22	23,906,331	25.783	-1.03%
2023-02-02	0	29.15	29.10	29.15	28.50	30.50	29,568,483	863,210,801	29.194	26.36	26.31	26.36	25.77	27.58	32,703,141	26.395	-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	27.08	27.03	27.08	26.08	27.58	37,640,879	26.824	2.22%
2023-01-31	0	29.30	29.25	29.30	28.25	29.40	29,576,906	858,472,586	29.025	26.49	26.45	26.49	25.54	26.58	32,712,457	26.243	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	26.08	26.04	26.08	25.86	27.76	51,274,191	26.433	-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	27.62	27.58	27.62	26.45	27.85	38,721,924	27.301	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	26.54	26.49	26.54	25.86	28.53	50,802,958	27.057	-2.17%
2023-01-20	0	30.00	29.95	30.00	29.55	30.20	15,325,398	458,231,892	29.900	27.12	27.08	27.12	26.72	27.31	16,950,097	27.034	0.84%
2023-01-19	0	29.75	29.70	29.75	28.55	29.80	22,944,811	675,330,115	29.433	26.90	26.85	26.90	25.81	26.94	25,377,270	26.612	2.59%
2023-01-18	0	29.00	28.95	29.00	27.55	29.35	15,977,114	461,193,380	28.866	26.22	26.18	26.22	24.91	26.54	17,670,903	26.099	3.76%
2023-01-17	0	27.95	27.95	28.00	27.65	28.70	20,038,130	561,895,753	28.041	25.27	25.27	25.32	25.00	25.95	22,162,442	25.354	-2.78%
2023-01-16	0	28.75	28.65	28.75	28.50	29.90	21,844,351	635,514,022	29.093	25.99	25.90	25.99	25.77	27.03	24,160,147	26.304	0.00%
2023-01-13	0	28.75	28.70	28.75	28.05	28.85	15,763,214	448,644,670	28.461	25.99	25.95	25.99	25.36	26.08	17,434,327	25.733	2.31%
2023-01-12	0	28.10	28.05	28.10	27.55	29.50	21,699,433	612,065,096	28.207	25.41	25.36	25.41	24.91	26.67	23,999,865	25.503	-1.06%
2023-01-11	0	28.40	28.40	28.45	28.25	29.70	24,687,817	710,950,942	28.798	25.68	25.68	25.72	25.54	26.85	27,305,058	26.037	-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	26.54	26.54	26.58	25.36	26.76	38,303,826	26.277	4.82%
2023-01-09	0	28.00	27.95	28.00	27.30	28.60	25,449,344	711,620,431	27.962	25.32	25.27	25.32	24.68	25.86	28,147,317	25.282	3.70%
2023-01-06	0	27.00	26.95	27.00	26.50	28.60	31,800,731	867,176,457	27.269	24.41	24.37	24.41	23.96	25.86	35,172,037	24.655	-2.88%
2023-01-05	0	27.80	27.80	27.90	27.70	29.10	32,785,602	920,941,198	28.090	25.14	25.14	25.23	25.04	26.31	36,261,318	25.397	-0.89%
2023-01-04	0	28.05	27.95	28.05	26.60	28.05	29,435,503	810,609,392	27.538	25.36	25.27	25.36	24.05	25.36	32,556,063	24.899	4.28%
2023-01-03	0	26.90	26.90	26.95	25.45	28.20	31,833,140	865,317,760	27.183	24.32	24.32	24.37	23.01	25.50	35,207,882	24.577	3.86%
2022-12-30	0	25.90	25.90	25.95	25.90	26.50	20,197,729	528,320,025	26.157	23.42	23.42	23.46	23.42	23.96	22,338,960	23.650	0.39%
2022-12-29	0	25.80	25.75	25.80	24.90	26.00	28,366,579	726,366,192	25.606	23.33	23.28	23.33	22.51	23.51	31,373,819	23.152	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	22.97	22.92	22.97	22.15	23.60	51,582,347	22.719	1.60%
2022-12-23	0	25.00	24.95	25.00	24.45	25.20	16,852,549	419,099,678	24.869	22.60	22.56	22.60	22.11	22.78	18,639,146	22.485	-1.38%
2022-12-22	0	25.35	25.35	25.40	24.85	25.75	23,233,829	585,789,374	25.213	22.92	22.92	22.97	22.47	23.28	25,696,928	22.796	0.80%
2022-12-21	0	25.15	25.10	25.15	24.35	25.40	23,866,053	594,791,407	24.922	22.74	22.69	22.74	22.02	22.97	26,396,176	22.533	-0.20%
2022-12-20	0	25.20	25.20	25.25	24.50	25.50	25,747,433	645,794,229	25.082	22.78	22.78	22.83	22.15	23.06	28,477,008	22.678	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	22.51	22.47	22.51	22.15	23.51	45,415,006	22.524	-3.86%
2022-12-16	0	25.90	25.90	25.95	25.10	26.15	30,318,518	782,368,944	25.805	23.42	23.42	23.46	22.69	23.64	33,532,690	23.332	0.97%
2022-12-15	0	25.65	25.65	25.70	25.10	26.10	18,811,950	482,625,800	25.655	23.19	23.19	23.24	22.69	23.60	20,806,270	23.196	-1.16%
2022-12-14	0	25.95	25.90	25.95	25.60	27.00	30,839,955	809,553,514	26.250	23.46	23.42	23.46	23.15	24.41	34,109,406	23.734	-2.26%
2022-12-13	0	26.55	26.50	26.55	25.40	26.80	26,262,934	691,436,380	26.327	24.01	23.96	24.01	22.97	24.23	29,047,159	23.804	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	23.01	22.97	23.01	22.74	24.59	43,999,125	23.405	-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	23.78	23.78	23.82	22.78	24.59	68,292,798	23.823	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	23.37	23.37	23.42	21.61	23.91	71,225,849	22.974	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	21.25	21.25	21.29	21.02	24.32	104,421,518	22.802	-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	22.33	22.29	22.33	21.38	22.92	58,812,806	22.213	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	21.97	21.93	21.97	19.57	22.33	81,106,918	21.255	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	19.30	19.30	19.35	18.76	20.25	54,035,403	19.442	-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	19.39	19.39	19.44	19.21	21.16	78,632,295	19.822	2.14%
2022-11-30	0	21.00	20.95	21.00	19.64	21.00	40,697,159	830,764,702	20.413	18.99	18.94	18.99	17.76	18.99	45,011,606	18.457	5.63%
2022-11-29	0	19.88	19.86	19.88	18.50	19.92	34,010,653	661,730,365	19.457	17.97	17.96	17.97	16.73	18.01	37,616,241	17.592	5.74%
2022-11-28	0	18.80	18.78	18.80	16.44	19.00	42,934,169	775,708,193	18.067	17.00	16.98	17.00	14.86	17.18	47,485,770	16.336	8.42%
2022-11-25	0	17.34	17.32	17.34	17.24	18.12	15,174,610	264,280,150	17.416	15.68	15.66	15.68	15.59	16.38	16,783,323	15.747	-3.88%
2022-11-24	0	18.04	18.02	18.04	17.62	18.14	9,038,032	161,803,023	17.902	16.31	16.29	16.31	15.93	16.40	9,996,185	16.186	1.81%
2022-11-23	0	17.72	17.72	17.76	17.34	17.94	9,784,765	173,402,720	17.722	16.02	16.02	16.06	15.68	16.22	10,822,082	16.023	-0.45%
2022-11-22	0	17.80	17.78	17.80	17.60	18.42	17,954,745	320,178,184	17.833	16.09	16.08	16.09	15.91	16.65	19,858,190	16.123	-1.66%
2022-11-21	0	18.10	18.08	18.10	17.90	19.00	33,683,566	615,409,339	18.270	16.37	16.35	16.37	16.18	17.18	37,254,478	16.519	-7.75%
2022-11-18	0	19.62	19.60	19.62	19.48	20.25	18,383,541	365,524,445	19.883	17.74	17.72	17.74	17.61	18.31	20,332,444	17.977	-1.70%
2022-11-17	0	19.96	19.94	19.96	19.24	20.15	23,567,748	465,679,195	19.759	18.05	18.03	18.05	17.40	18.22	26,066,247	17.865	-0.20%
2022-11-16	0	20.00	19.96	20.00	19.56	20.15	23,363,492	464,419,266	19.878	18.08	18.05	18.08	17.69	18.22	25,840,337	17.973	0.60%
2022-11-15	0	19.88	19.86	19.88	18.78	20.50	37,665,108	748,416,951	19.870	17.97	17.96	17.97	16.98	18.54	41,658,117	17.966	6.08%
2022-11-14	0	18.74	18.70	18.74	18.30	19.80	47,676,187	899,118,479	18.859	16.94	16.91	16.94	16.55	17.90	52,730,505	17.051	0.00%
2022-11-11	0	18.74	18.72	18.74	17.60	18.78	45,982,431	839,210,014	18.251	16.94	16.93	16.94	15.91	16.98	50,857,188	16.501	11.55%
2022-11-10	0	16.80	16.80	16.82	16.44	17.06	22,927,204	384,523,270	16.771	15.19	15.19	15.21	14.86	15.42	25,357,797	15.164	-2.10%
2022-11-09	0	17.16	17.14	17.16	17.02	18.12	27,757,934	484,694,030	17.461	15.52	15.50	15.52	15.39	16.38	30,700,649	15.788	-2.83%
2022-11-08	0	17.66	17.66	17.68	16.88	18.00	19,836,299	346,458,036	17.466	15.97	15.97	15.99	15.26	16.27	21,939,214	15.792	3.64%
2022-11-07	0	17.04	17.02	17.04	16.12	17.50	24,725,645	421,735,652	17.057	15.41	15.39	15.41	14.57	15.82	27,346,897	15.422	0.83%
2022-11-04	0	16.90	16.88	16.90	16.46	17.48	46,492,505	791,156,236	17.017	15.28	15.26	15.28	14.88	15.80	51,421,337	15.386	4.32%
2022-11-03	0	16.20	16.20	16.22	15.96	16.58	27,797,442	452,142,911	16.266	14.65	14.65	14.67	14.43	14.99	30,744,345	14.707	-5.37%
2022-11-02	0	17.12	17.10	17.12	14.96	17.28	54,678,337	885,181,921	16.189	15.48	15.46	15.48	13.53	15.62	60,474,978	14.637	12.04%
2022-11-01	0	15.28	15.28	15.30	13.44	15.36	54,932,453	807,691,131	14.703	13.82	13.82	13.83	12.15	13.89	60,756,033	13.294	11.53%
2022-10-31	0	13.70	13.70	13.72	12.50	14.06	44,174,499	591,290,506	13.385	12.39	12.39	12.40	11.30	12.71	48,857,591	12.102	4.42%
2022-10-28	0	13.12	13.10	13.12	13.04	14.12	46,435,437	623,032,822	13.417	11.86	11.84	11.86	11.79	12.77	51,358,219	12.131	-7.08%
2022-10-27	0	14.12	14.10	14.12	14.06	14.66	21,281,604	304,138,654	14.291	12.77	12.75	12.77	12.71	13.25	23,537,741	12.921	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	12.69	12.69	12.71	12.13	13.36	87,452,100	12.757	2.33%
2022-10-25	0	13.72	13.70	13.72	13.20	14.02	31,726,305	432,999,420	13.648	12.40	12.39	12.40	11.93	12.68	35,089,721	12.340	-2.00%
2022-10-24	0	14.00	14.00	14.02	13.90	14.72	51,333,666	729,014,359	14.201	12.66	12.66	12.68	12.57	13.31	56,775,726	12.840	-5.79%
2022-10-21	0	14.86	14.84	14.86	14.44	15.54	26,716,614	396,299,158	14.833	13.44	13.42	13.44	13.06	14.05	29,548,935	13.412	-1.46%
2022-10-20	0	15.08	15.06	15.08	14.14	15.54	52,634,210	783,209,533	14.880	13.63	13.62	13.63	12.78	14.05	58,214,146	13.454	-1.44%
2022-10-19	0	15.30	15.28	15.30	15.22	16.12	25,401,694	395,641,973	15.575	13.83	13.82	13.83	13.76	14.57	28,094,616	14.082	-5.44%
2022-10-18	0	16.18	16.16	16.18	15.38	16.42	32,379,808	515,123,191	15.909	14.63	14.61	14.63	13.91	14.85	35,812,504	14.384	1.13%
2022-10-17	0	16.00	15.98	16.00	15.56	16.26	30,764,184	487,844,494	15.858	14.47	14.45	14.47	14.07	14.70	34,025,602	14.338	-1.48%
2022-10-14	0	16.24	16.22	16.24	16.16	17.24	39,913,808	665,512,766	16.674	14.68	14.67	14.68	14.61	15.59	44,145,210	15.076	-2.99%
2022-10-13	0	16.74	16.72	16.74	16.20	18.22	49,429,247	838,531,282	16.964	15.14	15.12	15.14	14.65	16.47	54,669,413	15.338	-7.51%
2022-10-12	0	18.10	18.10	18.12	17.64	18.76	23,783,756	429,013,988	18.038	16.37	16.37	16.38	15.95	16.96	26,305,155	16.309	-3.83%
2022-10-11	0	18.82	18.82	18.84	18.52	19.74	21,802,071	412,173,742	18.905	17.02	17.02	17.03	16.74	17.85	24,113,384	17.093	-4.27%
2022-10-10	0	19.66	19.64	19.66	19.62	21.15	28,102,791	562,021,035	19.999	17.78	17.76	17.78	17.74	19.12	31,082,066	18.082	-9.19%
2022-10-07	0	21.65	21.60	21.65	21.15	22.00	36,896,957	800,747,253	21.702	19.57	19.53	19.57	19.12	19.89	40,808,532	19.622	1.88%
2022-10-06	0	21.25	21.25	21.30	21.00	21.50	16,438,329	349,737,664	21.276	19.21	19.21	19.26	18.99	19.44	18,181,013	19.236	0.95%
2022-10-05	0	21.05	21.00	21.05	20.75	21.30	41,685,378	877,731,913	21.056	19.03	18.99	19.03	18.76	19.26	46,104,590	19.038	5.46%
2022-10-03	0	19.96	19.94	19.96	19.34	19.98	33,044,271	651,374,453	19.712	18.05	18.03	18.05	17.49	18.06	36,547,409	17.823	1.32%
2022-09-30	0	19.70	19.70	19.72	19.60	20.25	27,107,788	537,620,820	19.833	17.81	17.81	17.83	17.72	18.31	29,981,579	17.932	-0.61%
2022-09-29	0	19.82	19.82	19.84	19.54	20.55	18,534,895	369,612,383	19.941	17.92	17.92	17.94	17.67	18.58	20,499,844	18.030	-2.60%
2022-09-28	0	20.35	20.35	20.40	20.10	21.15	27,578,730	565,785,495	20.515	18.40	18.40	18.44	18.17	19.12	30,502,447	18.549	-3.33%
2022-09-27	0	21.05	21.00	21.05	19.92	21.20	32,969,172	679,840,121	20.620	19.03	18.99	19.03	18.01	19.17	36,464,349	18.644	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	18.44	18.44	18.49	17.18	18.94	96,180,372	18.258	15.65%
2022-09-23	0	17.64	17.64	17.72	17.44	18.46	19,568,780	347,265,487	17.746	15.95	15.95	16.02	15.77	16.69	21,643,334	16.045	-4.03%
2022-09-22	0	18.38	18.36	18.38	17.86	18.58	23,612,937	430,716,145	18.241	16.62	16.60	16.62	16.15	16.80	26,116,227	16.492	-2.75%
2022-09-21	0	18.90	18.88	18.90	18.84	19.36	15,294,119	290,828,208	19.016	17.09	17.07	17.09	17.03	17.50	16,915,502	17.193	-1.97%
2022-09-20	0	19.28	19.26	19.28	18.04	19.30	24,863,122	470,648,545	18.930	17.43	17.41	17.43	16.31	17.45	27,498,948	17.115	7.71%
2022-09-19	0	17.90	17.88	17.90	17.66	18.14	6,424,852	115,280,400	17.943	16.18	16.17	16.18	15.97	16.40	7,105,973	16.223	-0.56%
2022-09-16	0	18.00	17.98	18.00	17.48	18.66	24,862,253	449,443,557	18.077	16.27	16.26	16.27	15.80	16.87	27,497,987	16.345	3.81%
2022-09-15	0	17.34	17.34	17.36	17.26	17.84	5,510,563	96,308,274	17.477	15.68	15.68	15.70	15.61	16.13	6,094,757	15.802	-2.03%
2022-09-14	0	17.70	17.68	17.70	17.26	17.76	6,674,335	117,331,343	17.579	16.00	15.99	16.00	15.61	16.06	7,381,904	15.894	0.11%
2022-09-13	0	17.68	17.66	17.68	17.32	17.88	11,844,431	209,019,238	17.647	15.99	15.97	15.99	15.66	16.17	13,100,100	15.956	2.31%
2022-09-09	0	17.28	17.28	17.30	16.54	17.38	8,303,805	142,281,175	17.134	15.62	15.62	15.64	14.95	15.71	9,184,120	15.492	3.60%
2022-09-08	0	16.68	16.66	16.68	16.56	17.20	6,794,187	113,928,971	16.769	15.08	15.06	15.08	14.97	15.55	7,514,462	15.161	-1.30%
2022-09-07	0	16.90	16.78	16.90	16.18	16.94	16,227,140	266,913,783	16.449	15.28	15.17	15.28	14.63	15.32	17,947,436	14.872	0.24%
2022-09-06	0	16.86	16.86	16.88	16.74	17.02	3,208,177	54,120,825	16.870	15.24	15.24	15.26	15.14	15.39	3,548,287	15.253	0.96%
2022-09-05	0	16.70	16.68	16.70	16.54	17.14	10,895,605	183,142,627	16.809	15.10	15.08	15.10	14.95	15.50	12,050,686	15.198	-3.13%
2022-09-02	0	17.24	17.22	17.24	16.90	17.40	6,496,021	111,841,679	17.217	15.59	15.57	15.59	15.28	15.73	7,184,687	15.567	0.47%
2022-09-01	0	17.16	17.14	17.16	16.80	17.52	13,312,644	227,013,657	17.052	15.52	15.50	15.52	15.19	15.84	14,723,964	15.418	-3.05%
2022-08-31	0	17.70	17.68	17.70	16.84	17.76	16,432,308	288,322,777	17.546	16.00	15.99	16.00	15.23	16.06	18,174,354	15.864	2.91%
2022-08-30	0	17.20	17.18	17.20	16.76	17.22	10,472,757	178,150,909	17.011	15.55	15.53	15.55	15.15	15.57	11,583,010	15.380	1.42%
2022-08-29	0	16.96	16.96	16.98	16.42	17.00	7,496,124	125,940,266	16.801	15.33	15.33	15.35	14.85	15.37	8,290,814	15.190	-0.47%
2022-08-26	0	17.04	17.04	17.06	16.92	17.18	8,255,674	139,941,644	16.951	15.41	15.41	15.42	15.30	15.53	9,130,887	15.326	1.43%
2022-08-25	0	16.80	16.80	16.82	16.14	16.90	13,514,088	222,368,603	16.455	15.19	15.19	15.21	14.59	15.28	14,946,763	14.877	3.83%
2022-08-24	0	16.18	16.16	16.18	16.02	16.40	9,489,642	153,363,662	16.161	14.63	14.61	14.63	14.48	14.83	10,495,672	14.612	-1.70%
2022-08-23	0	16.46	16.42	16.46	16.12	16.70	13,782,162	224,883,998	16.317	14.88	14.85	14.88	14.57	15.10	15,243,257	14.753	-1.67%
2022-08-22	0	16.74	16.72	16.74	16.46	16.82	6,714,480	112,178,296	16.707	15.14	15.12	15.14	14.88	15.21	7,426,305	15.106	-0.36%
2022-08-19	0	16.80	16.78	16.80	16.74	17.16	7,303,172	123,520,810	16.913	15.19	15.17	15.19	15.14	15.52	8,077,407	15.292	-0.83%
2022-08-18	0	16.94	16.94	16.96	16.76	17.62	10,648,539	181,637,756	17.058	15.32	15.32	15.33	15.15	15.93	11,777,428	15.423	-2.98%
2022-08-17	0	17.46	17.44	17.46	17.42	17.68	8,113,000	142,147,305	17.521	15.79	15.77	15.79	15.75	15.99	8,973,087	15.842	-0.46%
2022-08-16	0	17.54	17.54	17.58	17.42	17.94	5,736,826	101,239,466	17.647	15.86	15.86	15.89	15.75	16.22	6,345,007	15.956	-1.46%
2022-08-15	0	17.80	17.80	17.82	17.72	18.06	5,059,735	90,479,558	17.882	16.09	16.09	16.11	16.02	16.33	5,596,135	16.168	0.00%
2022-08-12	0	17.80	17.78	17.80	17.78	18.42	6,310,669	113,199,602	17.938	16.09	16.08	16.09	16.08	16.65	6,979,685	16.218	-0.45%
2022-08-11	0	17.88	17.86	17.88	17.38	18.06	8,281,956	147,334,478	17.790	16.17	16.15	16.17	15.71	16.33	9,159,955	16.085	2.29%
2022-08-10	0	17.48	17.46	17.48	17.34	17.68	9,314,259	162,532,717	17.450	15.80	15.79	15.80	15.68	15.99	10,301,696	15.777	-0.91%
2022-08-09	0	17.64	17.64	17.66	17.32	17.90	12,250,515	215,218,957	17.568	15.95	15.95	15.97	15.66	16.18	13,549,235	15.884	-0.68%
2022-08-08	0	17.76	17.74	17.76	17.46	18.00	12,805,731	227,136,283	17.737	16.06	16.04	16.06	15.79	16.27	14,163,311	16.037	-1.33%
2022-08-05	0	18.00	18.00	18.02	17.86	18.40	7,968,790	143,614,934	18.022	16.27	16.27	16.29	16.15	16.64	8,813,589	16.295	-1.32%
2022-08-04	0	18.24	18.22	18.24	17.66	18.30	14,365,931	257,001,819	17.890	16.49	16.47	16.49	15.97	16.55	15,888,913	16.175	-0.33%
2022-08-03	0	18.30	18.28	18.30	17.92	18.60	14,363,568	262,777,331	18.295	16.55	16.53	16.55	16.20	16.82	15,886,300	16.541	3.27%
2022-08-02	0	17.72	17.70	17.72	17.20	18.28	19,296,090	340,371,266	17.639	16.02	16.00	16.02	15.55	16.53	21,341,736	15.949	-4.01%
2022-08-01	0	18.46	18.44	18.46	18.14	18.76	11,156,551	205,995,061	18.464	16.69	16.67	16.69	16.40	16.96	12,339,296	16.694	0.33%
2022-07-29	0	18.40	18.38	18.40	18.30	19.04	14,761,490	273,689,163	18.541	16.64	16.62	16.64	16.55	17.21	16,326,407	16.764	-2.34%
2022-07-28	0	18.84	18.82	18.84	18.24	18.98	12,575,405	235,624,918	18.737	17.03	17.02	17.03	16.49	17.16	13,908,567	16.941	1.84%
2022-07-27	0	18.50	18.48	18.50	18.24	18.64	6,745,414	124,510,287	18.459	16.73	16.71	16.73	16.49	16.85	7,460,519	16.689	-1.07%
2022-07-26	0	18.70	18.64	18.70	18.00	18.78	17,271,408	321,470,141	18.613	16.91	16.85	16.91	16.27	16.98	19,102,410	16.829	4.59%
2022-07-25	0	17.88	17.88	17.90	17.54	18.00	7,580,940	134,868,137	17.790	16.17	16.17	16.18	15.86	16.27	8,384,622	16.085	0.11%
2022-07-22	0	17.86	17.84	17.86	17.30	17.86	14,733,856	260,101,575	17.653	16.15	16.13	16.15	15.64	16.15	16,295,843	15.961	3.84%
2022-07-21	0	17.20	17.18	17.20	16.64	17.68	11,770,213	201,976,487	17.160	15.55	15.53	15.55	15.05	15.99	13,018,014	15.515	-1.71%
2022-07-20	0	17.50	17.48	17.50	17.30	17.70	10,692,364	187,563,803	17.542	15.82	15.80	15.82	15.64	16.00	11,825,899	15.860	1.27%
2022-07-19	0	17.28	17.26	17.28	16.86	17.36	9,725,905	166,355,622	17.104	15.62	15.61	15.62	15.24	15.70	10,756,982	15.465	-0.12%
2022-07-18	0	17.30	17.26	17.30	17.12	17.64	6,854,686	118,534,145	17.292	15.64	15.61	15.64	15.48	15.95	7,581,375	15.635	1.29%
2022-07-15	0	17.08	17.06	17.08	16.90	17.66	8,629,651	149,175,974	17.286	15.44	15.42	15.44	15.28	15.97	9,544,510	15.630	-2.40%
2022-07-14	0	17.50	17.46	17.50	17.04	17.52	7,560,037	131,182,107	17.352	15.82	15.79	15.82	15.41	15.84	8,361,503	15.689	1.04%
2022-07-13	0	17.32	17.32	17.34	17.02	17.58	14,117,623	244,385,529	17.311	15.66	15.66	15.68	15.39	15.89	15,614,281	15.651	2.61%
2022-07-12	0	16.88	16.86	16.88	16.74	17.20	14,130,484	238,778,295	16.898	15.26	15.24	15.26	15.14	15.55	15,628,506	15.278	-1.52%
2022-07-11	0	17.14	17.12	17.14	16.90	18.18	29,284,945	503,411,397	17.190	15.50	15.48	15.50	15.28	16.44	32,389,544	15.542	-8.15%
2022-07-08	0	18.66	18.62	18.66	18.44	18.94	17,036,255	317,096,075	18.613	16.87	16.84	16.87	16.67	17.12	18,842,328	16.829	1.86%
2022-07-07	0	18.32	18.30	18.32	17.52	18.60	14,039,334	254,114,415	18.100	16.56	16.55	16.56	15.84	16.82	15,527,693	16.365	2.46%
2022-07-06	0	17.88	17.88	17.90	17.70	18.40	22,126,494	396,472,037	17.918	16.17	16.17	16.18	16.00	16.64	24,472,201	16.201	-1.11%
2022-07-05	0	18.08	18.08	18.10	17.76	18.66	14,871,116	269,591,654	18.129	16.35	16.35	16.37	16.06	16.87	16,447,655	16.391	-0.33%
2022-07-04	0	18.14	18.14	18.16	17.86	18.72	40,572,915	739,883,517	18.236	16.40	16.40	16.42	16.15	16.93	44,874,191	16.488	-3.10%
2022-06-30	0	18.72	18.70	18.72	17.94	19.18	49,854,756	934,467,275	18.744	16.93	16.91	16.93	16.22	17.34	55,140,032	16.947	2.18%
2022-06-29	0	18.32	18.30	18.32	17.40	18.34	41,681,737	748,470,340	17.957	16.56	16.55	16.56	15.73	16.58	46,100,563	16.236	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	16.46	16.46	16.47	14.39	16.76	82,126,541	15.913	11.66%
2022-06-27	0	16.30	16.30	16.32	15.18	16.44	33,947,468	548,222,264	16.149	14.74	14.74	14.76	13.72	14.86	37,546,357	14.601	7.95%
2022-06-24	0	15.10	15.10	15.12	14.60	15.10	10,180,901	152,328,326	14.962	13.65	13.65	13.67	13.20	13.65	11,260,214	13.528	3.28%
2022-06-23	0	14.62	14.62	14.64	14.38	14.86	9,626,545	141,093,635	14.657	13.22	13.22	13.24	13.00	13.44	10,647,089	13.252	0.55%
2022-06-22	0	14.54	14.54	14.56	14.52	15.08	9,779,896	143,809,391	14.705	13.15	13.15	13.16	13.13	13.63	10,816,697	13.295	-1.22%
2022-06-21	0	14.72	14.70	14.72	14.48	15.08	15,937,375	235,966,454	14.806	13.31	13.29	13.31	13.09	13.63	17,626,952	13.387	0.96%
2022-06-20	0	14.58	14.58	14.60	13.66	14.66	26,115,718	371,613,133	14.229	13.18	13.18	13.20	12.35	13.25	28,884,336	12.866	-2.15%
2022-06-17	0	14.90	14.90	14.92	14.78	15.12	16,499,716	246,091,142	14.915	13.47	13.47	13.49	13.36	13.67	18,248,908	13.485	-2.10%
2022-06-16	0	15.22	15.20	15.22	15.06	15.88	13,626,916	210,505,916	15.448	13.76	13.74	13.76	13.62	14.36	15,071,553	13.967	0.00%
2022-06-15	0	15.22	15.22	15.24	14.96	15.52	10,786,001	164,292,948	15.232	13.76	13.76	13.78	13.53	14.03	11,929,462	13.772	1.20%
2022-06-14	0	15.04	15.02	15.04	14.70	15.14	14,401,804	214,748,287	14.911	13.60	13.58	13.60	13.29	13.69	15,928,589	13.482	-0.53%
2022-06-13	0	15.12	15.10	15.12	15.08	15.70	18,161,899	279,533,718	15.391	13.67	13.65	13.67	13.63	14.20	20,087,305	13.916	-5.85%
2022-06-10	0	16.06	16.06	16.08	15.60	16.18	20,493,281	327,077,026	15.960	14.52	14.52	14.54	14.10	14.63	22,665,845	14.430	-0.12%
2022-06-09	0	16.08	16.06	16.08	16.02	16.68	18,031,526	293,749,871	16.291	14.54	14.52	14.54	14.48	15.08	19,943,111	14.729	-2.43%
2022-06-08	0	16.48	16.48	16.50	15.66	16.58	27,219,509	446,123,062	16.390	14.90	14.90	14.92	14.16	14.99	30,105,144	14.819	4.97%
2022-06-07	0	15.70	15.68	15.70	15.26	15.82	11,963,444	187,115,581	15.641	14.20	14.18	14.20	13.80	14.30	13,231,730	14.141	0.38%
2022-06-06	0	15.64	15.64	15.66	14.74	15.72	26,756,943	409,352,829	15.299	14.14	14.14	14.16	13.33	14.21	29,593,540	13.833	6.25%
2022-06-02	0	14.72	14.72	14.74	14.54	14.92	11,714,740	172,311,943	14.709	13.31	13.31	13.33	13.15	13.49	12,956,660	13.299	-1.47%
2022-06-01	0	14.94	14.94	14.96	14.50	15.04	21,921,794	325,913,044	14.867	13.51	13.51	13.53	13.11	13.60	24,245,800	13.442	-0.40%
2022-05-31	0	15.00	15.00	15.02	14.54	15.18	29,755,150	443,416,538	14.902	13.56	13.56	13.58	13.15	13.72	32,909,597	13.474	1.21%
2022-05-30	0	14.82	14.80	14.82	14.20	14.84	27,686,080	398,776,630	14.404	13.40	13.38	13.40	12.84	13.42	30,621,178	13.023	4.37%
2022-05-27	0	14.20	14.18	14.20	14.02	14.60	18,690,008	267,187,365	14.296	12.84	12.82	12.84	12.68	13.20	20,671,401	12.925	2.45%
2022-05-26	0	13.86	13.86	13.88	13.64	14.22	22,084,551	305,166,160	13.818	12.53	12.53	12.55	12.33	12.86	24,425,811	12.494	-0.86%
2022-05-25	0	13.98	13.98	14.00	13.80	14.36	19,577,467	273,260,216	13.958	12.64	12.64	12.66	12.48	12.98	21,652,942	12.620	-0.14%
2022-05-24	0	14.00	14.00	14.04	14.00	14.94	25,344,424	361,661,447	14.270	12.66	12.66	12.69	12.66	13.51	28,031,275	12.902	-7.53%
2022-05-23	0	15.14	15.14	15.16	15.02	15.32	7,873,654	119,188,722	15.138	13.69	13.69	13.71	13.58	13.85	8,708,367	13.687	-1.05%
2022-05-20	0	15.30	15.30	15.32	15.16	15.54	10,504,866	161,062,953	15.332	13.83	13.83	13.85	13.71	14.05	11,618,523	13.863	1.46%
2022-05-19	0	15.08	15.08	15.10	15.02	15.40	18,615,350	281,894,874	15.143	13.63	13.63	13.65	13.58	13.92	20,588,828	13.692	-5.28%
2022-05-18	0	15.92	15.90	15.92	15.50	15.98	10,331,627	163,035,517	15.780	14.39	14.38	14.39	14.01	14.45	11,426,919	14.268	0.00%
2022-05-17	0	15.92	15.92	15.96	15.62	16.08	14,279,010	226,934,157	15.893	14.39	14.39	14.43	14.12	14.54	15,792,777	14.369	1.53%
2022-05-16	0	15.68	15.66	15.68	15.42	16.90	24,339,099	387,977,288	15.940	14.18	14.16	14.18	13.94	15.28	26,919,372	14.413	-0.51%
2022-05-13	0	15.76	15.76	15.78	15.60	15.98	14,258,990	224,790,340	15.765	14.25	14.25	14.27	14.10	14.45	15,770,635	14.254	2.47%
2022-05-12	0	15.38	15.36	15.38	15.16	15.70	10,125,713	155,930,043	15.399	13.91	13.89	13.91	13.71	14.20	11,199,175	13.923	-2.04%
2022-05-11	0	15.70	15.68	15.70	15.30	16.00	14,397,970	226,386,210	15.723	14.20	14.18	14.20	13.83	14.47	15,924,349	14.216	2.21%
2022-05-10	0	15.36	15.36	15.38	15.22	15.68	23,968,942	370,257,127	15.447	13.89	13.89	13.91	13.76	14.18	26,509,973	13.967	-6.91%
2022-05-06	0	16.50	16.48	16.50	16.28	17.02	16,484,227	274,133,150	16.630	14.92	14.90	14.92	14.72	15.39	18,231,777	15.036	-5.39%
2022-05-05	0	17.44	17.44	17.46	17.40	18.62	13,394,846	239,884,132	17.909	15.77	15.77	15.79	15.73	16.84	14,814,880	16.192	-3.11%
2022-05-04	0	18.00	17.96	18.00	17.76	18.42	8,417,943	151,233,807	17.966	16.27	16.24	16.27	16.06	16.65	9,310,358	16.244	-0.66%
2022-05-03	0	18.12	18.10	18.12	17.46	18.36	12,347,788	222,386,905	18.010	16.38	16.37	16.38	15.79	16.60	13,656,820	16.284	2.72%
2022-04-29	0	17.64	17.64	17.68	16.80	18.00	22,052,240	386,032,370	17.505	15.95	15.95	15.99	15.19	16.27	24,390,075	15.827	4.50%
2022-04-28	0	16.88	16.86	16.88	16.58	17.34	14,174,527	239,345,391	16.886	15.26	15.24	15.26	14.99	15.68	15,677,218	15.267	-1.97%
2022-04-27	0	17.22	17.22	17.26	16.38	17.32	12,174,814	206,984,688	17.001	15.57	15.57	15.61	14.81	15.66	13,465,508	15.371	2.74%
2022-04-26	0	16.76	16.76	16.78	16.68	17.22	12,704,649	214,696,150	16.899	15.15	15.15	15.17	15.08	15.57	14,051,513	15.279	1.58%
2022-04-25	0	16.50	16.50	16.52	16.48	17.38	16,894,000	284,986,377	16.869	14.92	14.92	14.94	14.90	15.71	18,684,992	15.252	-5.50%
2022-04-22	0	17.46	17.46	17.48	17.06	17.58	17,731,098	308,681,229	17.409	15.79	15.79	15.80	15.42	15.89	19,610,833	15.740	-1.47%
2022-04-21	0	17.72	17.70	17.72	17.66	18.78	16,014,204	288,310,113	18.003	16.02	16.00	16.02	15.97	16.98	17,711,925	16.278	-5.74%
2022-04-20	0	18.80	18.78	18.80	18.32	19.34	14,341,971	269,704,852	18.805	17.00	16.98	17.00	16.56	17.49	15,862,413	17.003	2.73%
2022-04-19	0	18.30	18.28	18.30	18.04	18.80	11,053,408	202,536,296	18.323	16.55	16.53	16.55	16.31	17.00	12,225,218	16.567	-3.89%
2022-04-14	0	19.04	19.04	19.06	18.30	19.36	16,932,847	320,351,909	18.919	17.21	17.21	17.23	16.55	17.50	18,727,957	17.106	4.85%
2022-04-13	0	18.16	18.12	18.16	17.60	18.44	11,384,160	205,953,568	18.091	16.42	16.38	16.42	15.91	16.67	12,591,034	16.357	1.57%
2022-04-12	0	17.88	17.86	17.88	16.96	18.30	19,787,553	350,439,700	17.710	16.17	16.15	16.17	15.33	16.55	21,885,300	16.013	3.95%
2022-04-11	0	17.20	17.18	17.20	17.00	17.62	14,966,914	257,550,882	17.208	15.55	15.53	15.55	15.37	15.93	16,553,609	15.559	-3.37%
2022-04-08	0	17.80	17.80	17.82	17.56	18.20	9,792,225	173,742,919	17.743	16.09	16.09	16.11	15.88	16.46	10,830,333	16.042	-2.20%
2022-04-07	0	18.20	18.20	18.22	18.06	18.64	13,014,163	237,821,074	18.274	16.46	16.46	16.47	16.33	16.85	14,393,840	16.522	-3.19%
2022-04-06	0	18.80	18.78	18.80	18.58	19.40	11,711,301	221,304,518	18.897	17.00	16.98	17.00	16.80	17.54	12,952,857	17.085	-2.69%
2022-04-04	0	19.32	19.30	19.32	19.00	19.52	15,536,783	299,970,107	19.307	17.47	17.45	17.47	17.18	17.65	17,183,891	17.456	2.55%
2022-04-01	0	18.84	18.82	18.84	18.48	19.00	8,821,737	165,455,749	18.755	17.03	17.02	17.03	16.71	17.18	9,756,960	16.958	-0.74%
2022-03-31	0	18.98	18.98	19.00	18.80	19.40	14,175,783	270,793,221	19.103	17.16	17.16	17.18	17.00	17.54	15,678,607	17.272	-1.76%
2022-03-30	0	19.32	19.30	19.32	18.50	19.70	26,022,890	498,995,698	19.175	17.47	17.45	17.47	16.73	17.81	28,781,667	17.337	5.11%
2022-03-29	0	18.38	18.36	18.38	17.90	18.78	12,441,456	227,786,426	18.309	16.62	16.60	16.62	16.18	16.98	13,760,418	16.554	2.57%
2022-03-28	0	17.92	17.90	17.92	16.96	18.02	17,391,926	305,117,680	17.544	16.20	16.18	16.20	15.33	16.29	19,235,705	15.862	0.34%
2022-03-25	0	17.86	17.84	17.86	17.62	19.00	24,803,903	451,575,687	18.206	16.15	16.13	16.15	15.93	17.18	27,433,451	16.461	-1.33%
2022-03-24	0	18.10	18.04	18.10	17.72	18.20	16,822,214	303,538,729	18.044	16.37	16.31	16.37	16.02	16.46	18,605,595	16.314	-1.09%
2022-03-23	0	18.30	18.26	18.30	18.06	18.82	19,941,167	367,079,642	18.408	16.55	16.51	16.55	16.33	17.02	22,055,199	16.644	-1.19%
2022-03-22	0	18.52	18.50	18.52	17.68	18.52	22,558,561	410,965,221	18.218	16.74	16.73	16.74	15.99	16.74	24,950,072	16.472	1.54%
2022-03-21	0	18.24	18.20	18.24	17.86	19.20	25,550,907	467,250,726	18.287	16.49	16.46	16.49	16.15	17.36	28,259,647	16.534	-2.67%
2022-03-18	0	18.74	18.74	18.76	17.40	19.16	37,341,140	681,206,288	18.243	16.94	16.94	16.96	15.73	17.32	41,299,804	16.494	4.23%
2022-03-17	0	17.98	17.96	17.98	16.26	18.04	57,373,611	996,618,622	17.371	16.26	16.24	16.26	14.70	16.31	63,455,987	15.706	11.12%
2022-03-16	0	16.18	16.16	16.18	14.14	16.20	55,751,116	857,207,262	15.376	14.63	14.61	14.63	12.78	14.65	61,661,486	13.902	18.62%
2022-03-15	0	13.64	13.64	13.66	13.52	15.50	53,013,402	761,708,340	14.368	12.33	12.33	12.35	12.22	14.01	58,633,537	12.991	-12.34%
2022-03-14	0	15.56	15.54	15.56	15.30	16.90	60,245,067	951,155,465	15.788	14.07	14.05	14.07	13.83	15.28	66,631,856	14.275	-11.59%
2022-03-11	0	17.60	17.60	17.62	17.04	18.70	34,627,870	609,958,197	17.615	15.91	15.91	15.93	15.41	16.91	38,298,891	15.926	-6.78%
2022-03-10	0	18.88	18.86	18.88	18.68	19.82	13,484,252	256,927,406	19.054	17.07	17.05	17.07	16.89	17.92	14,913,764	17.228	0.53%
2022-03-09	0	18.78	18.76	18.78	17.98	19.08	15,391,865	285,412,529	18.543	16.98	16.96	16.98	16.26	17.25	17,023,610	16.766	1.95%
2022-03-08	0	18.42	18.40	18.42	17.90	18.76	17,855,622	328,658,517	18.406	16.65	16.64	16.65	16.18	16.96	19,748,559	16.642	0.00%
2022-03-07	0	18.42	18.38	18.42	18.10	19.40	29,419,478	544,215,932	18.498	16.65	16.62	16.65	16.37	17.54	32,538,339	16.725	-7.34%
2022-03-04	0	19.88	19.86	19.88	19.70	20.70	21,140,188	423,095,942	20.014	17.97	17.96	17.97	17.81	18.72	23,381,333	18.095	-4.88%
2022-03-03	0	20.90	20.90	20.95	20.70	22.10	22,622,342	479,408,300	21.192	18.90	18.90	18.94	18.72	19.98	25,020,615	19.161	2.20%
2022-03-02	0	20.45	20.40	20.45	20.05	20.85	12,359,484	252,902,279	20.462	18.49	18.44	18.49	18.13	18.85	13,669,756	18.501	-2.62%
2022-03-01	0	21.00	21.00	21.05	20.25	21.40	15,986,788	333,573,282	20.866	18.99	18.99	19.03	18.31	19.35	17,681,603	18.866	2.69%
2022-02-28	0	20.45	20.45	20.55	20.05	21.15	22,408,109	458,259,389	20.451	18.49	18.49	18.58	18.13	19.12	24,783,671	18.490	-3.76%
2022-02-25	0	21.25	21.25	21.30	21.05	21.90	17,818,139	379,074,884	21.275	19.21	19.21	19.26	19.03	19.80	19,707,102	19.235	-0.93%
2022-02-24	0	21.45	21.40	21.45	20.90	22.65	36,539,831	786,455,703	21.523	19.39	19.35	19.39	18.90	20.48	40,413,546	19.460	-6.13%
2022-02-23	0	22.85	22.85	22.90	22.35	23.25	17,736,514	404,680,863	22.816	20.66	20.66	20.70	20.21	21.02	19,616,824	20.629	-0.87%
2022-02-22	0	23.05	23.05	23.10	22.75	23.40	12,637,014	291,221,536	23.045	20.84	20.84	20.89	20.57	21.16	13,976,708	20.836	-2.54%
2022-02-21	0	23.65	23.60	23.65	22.75	24.05	16,073,330	375,968,475	23.391	21.38	21.34	21.38	20.57	21.74	17,777,320	21.149	-1.66%
2022-02-18	0	24.05	24.00	24.05	23.75	24.90	20,649,402	502,266,002	24.324	21.74	21.70	21.74	21.47	22.51	22,838,517	21.992	0.21%
2022-02-17	0	24.00	24.00	24.05	23.25	24.20	34,316,375	815,729,222	23.771	21.70	21.70	21.74	21.02	21.88	37,954,373	21.492	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	21.29	21.29	21.34	20.39	22.15	56,389,192	21.195	6.80%
2022-02-15	0	22.05	22.05	22.10	21.95	22.75	32,037,667	712,872,637	22.251	19.94	19.94	19.98	19.85	20.57	35,434,091	20.118	0.23%
2022-02-14	0	22.00	21.95	22.00	21.90	22.90	24,385,304	542,155,219	22.233	19.89	19.85	19.89	19.80	20.70	26,970,475	20.102	-3.51%
2022-02-11	0	22.80	22.75	22.80	22.35	22.95	15,376,328	348,183,479	22.644	20.61	20.57	20.61	20.21	20.75	17,006,426	20.474	-0.44%
2022-02-10	0	22.90	22.90	22.95	22.45	23.40	17,572,521	400,643,379	22.799	20.70	20.70	20.75	20.30	21.16	19,435,445	20.614	-0.22%
2022-02-09	0	22.95	22.95	23.00	22.90	23.65	12,537,882	289,399,033	23.082	20.75	20.75	20.80	20.70	21.38	13,867,066	20.870	-1.08%
2022-02-08	0	23.20	23.20	23.25	22.60	23.50	23,222,533	535,960,415	23.079	20.98	20.98	21.02	20.43	21.25	25,684,434	20.867	2.88%
2022-02-07	0	22.55	22.50	22.55	22.15	23.30	21,010,714	475,306,700	22.622	20.39	20.34	20.39	20.03	21.07	23,238,133	20.454	0.89%
2022-02-04	0	22.35	22.30	22.35	21.50	22.50	33,934,819	733,865,025	21.626	20.21	20.16	20.21	19.44	20.34	37,532,367	19.553	4.20%
2022-01-31	0	21.45	21.40	21.45	20.95	21.90	9,953,717	213,362,489	21.435	19.39	19.35	19.39	18.94	19.80	11,008,945	19.381	-0.69%
2022-01-28	0	21.60	21.60	21.65	21.50	22.30	20,234,492	441,353,189	21.812	19.53	19.53	19.57	19.44	20.16	22,379,621	19.721	1.41%
2022-01-27	0	21.30	21.25	21.30	20.60	21.35	21,369,167	449,665,005	21.043	19.26	19.21	19.26	18.63	19.30	23,634,587	19.026	0.47%
2022-01-26	0	21.20	21.20	21.25	21.00	21.75	14,788,030	314,636,572	21.276	19.17	19.17	19.21	18.99	19.67	16,355,760	19.237	1.92%
2022-01-25	0	20.80	20.80	20.90	20.80	21.45	23,023,473	483,086,288	20.982	18.81	18.81	18.90	18.81	19.39	25,464,271	18.971	-3.03%
2022-01-24	0	21.45	21.45	21.50	21.20	22.10	23,647,464	509,090,152	21.528	19.39	19.39	19.44	19.17	19.98	26,154,414	19.465	-1.38%
2022-01-21	0	21.75	21.70	21.75	21.10	22.45	39,315,645	856,628,970	21.789	19.67	19.62	19.67	19.08	20.30	43,483,633	19.700	3.33%
2022-01-20	0	21.05	21.00	21.05	20.40	21.20	41,943,611	870,962,267	20.765	19.03	18.99	19.03	18.44	19.17	46,390,199	18.775	2.68%
2022-01-19	0	20.50	20.45	20.50	20.20	20.70	17,137,859	350,618,877	20.459	18.54	18.49	18.54	18.26	18.72	18,954,703	18.498	0.49%
2022-01-18	0	20.40	20.35	20.40	20.10	21.15	28,312,905	582,895,714	20.588	18.44	18.40	18.44	18.17	19.12	31,314,454	18.614	-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	18.99	18.99	19.03	18.40	20.25	86,650,461	19.025	14.63%
2022-01-14	0	18.32	18.32	18.34	16.76	18.46	29,400,817	520,445,040	17.702	16.56	16.56	16.58	15.15	16.69	32,517,700	16.005	7.13%
2022-01-13	0	17.10	17.08	17.10	16.96	17.70	9,707,010	167,177,877	17.222	15.46	15.44	15.46	15.33	16.00	10,736,084	15.572	-2.84%
2022-01-12	0	17.60	17.58	17.60	17.30	17.82	21,824,420	383,459,197	17.570	15.91	15.89	15.91	15.64	16.11	24,138,103	15.886	2.80%
2022-01-11	0	17.12	17.10	17.12	17.00	17.30	9,726,126	166,441,721	17.113	15.48	15.46	15.48	15.37	15.64	10,757,226	15.473	-0.81%
2022-01-10	0	17.26	17.24	17.26	17.00	17.52	8,258,631	142,527,609	17.258	15.61	15.59	15.61	15.37	15.84	9,134,157	15.604	0.00%
2022-01-07	0	17.26	17.24	17.26	17.12	17.42	9,129,985	157,407,561	17.241	15.61	15.59	15.61	15.48	15.75	10,097,886	15.588	-0.23%
2022-01-06	0	17.30	17.30	17.32	16.58	17.32	17,262,344	292,867,442	16.966	15.64	15.64	15.66	14.99	15.66	19,092,385	15.339	2.00%
2022-01-05	0	16.96	16.96	16.98	16.92	18.54	18,533,284	323,613,663	17.461	15.33	15.33	15.35	15.30	16.76	20,498,062	15.788	-7.73%
2022-01-04	0	18.38	18.36	18.38	18.14	18.70	12,721,484	234,358,978	18.422	16.62	16.60	16.62	16.40	16.91	14,070,133	16.656	1.88%
2022-01-03	0	18.04	18.00	18.04	17.88	18.56	4,542,503	82,079,685	18.069	16.31	16.27	16.31	16.17	16.78	5,024,070	16.337	-0.66%
2021-12-31	0	18.16	18.12	18.16	17.92	18.22	6,270,800	113,354,376	18.077	16.42	16.38	16.42	16.20	16.47	6,935,589	16.344	1.91%
2021-12-30	0	17.82	17.82	17.84	17.64	18.00	4,779,599	85,214,306	17.829	16.11	16.11	16.13	15.95	16.27	5,286,301	16.120	1.02%
2021-12-29	0	17.64	17.62	17.64	17.64	17.94	3,011,575	53,433,489	17.743	15.95	15.93	15.95	15.95	16.22	3,330,843	16.042	-1.12%
2021-12-28	0	17.84	17.82	17.84	17.36	18.00	9,629,738	170,532,295	17.709	16.13	16.11	16.13	15.70	16.27	10,650,620	16.011	-1.65%
2021-12-24	0	18.14	18.14	18.16	17.62	18.38	12,999,093	234,489,128	18.039	16.40	16.40	16.42	15.93	16.62	14,377,172	16.310	4.73%
2021-12-23	0	17.32	17.32	17.34	17.28	17.70	6,754,220	117,846,139	17.448	15.66	15.66	15.68	15.62	16.00	7,470,258	15.775	0.58%
2021-12-22	0	17.22	17.22	17.24	16.94	17.50	10,472,407	179,879,529	17.177	15.57	15.57	15.59	15.32	15.82	11,582,623	15.530	3.24%
2021-12-21	0	16.68	16.68	16.72	16.22	16.82	14,285,494	237,285,381	16.610	15.08	15.08	15.12	14.67	15.21	15,799,949	15.018	2.46%
2021-12-20	0	16.28	16.26	16.28	16.20	16.82	9,048,414	148,570,456	16.420	14.72	14.70	14.72	14.65	15.21	10,007,668	14.846	-1.69%
2021-12-17	0	16.56	16.56	16.58	16.50	17.28	14,603,756	244,054,447	16.712	14.97	14.97	14.99	14.92	15.62	16,151,951	15.110	-3.83%
2021-12-16	0	17.22	17.20	17.22	16.86	17.34	9,283,018	158,830,593	17.110	15.57	15.55	15.57	15.24	15.68	10,267,143	15.470	0.70%
2021-12-15	0	17.10	17.10	17.12	17.06	17.60	10,860,696	187,490,332	17.263	15.46	15.46	15.48	15.42	15.91	12,012,076	15.608	-0.47%
2021-12-14	0	17.18	17.18	17.20	17.06	18.10	30,497,668	529,483,946	17.361	15.53	15.53	15.55	15.42	16.37	33,730,832	15.697	-6.93%
2021-12-13	0	18.46	18.44	18.46	18.44	19.06	13,835,236	258,155,426	18.659	16.69	16.67	16.69	16.67	17.23	15,301,957	16.871	-2.02%
2021-12-10	0	18.84	18.82	18.84	18.66	19.38	30,372,356	575,892,231	18.961	17.03	17.02	17.03	16.87	17.52	33,592,235	17.144	-3.58%
2021-12-09	0	19.54	19.54	19.56	19.00	19.80	31,595,564	617,525,751	19.545	17.67	17.67	17.69	17.18	17.90	34,945,120	17.671	2.84%
2021-12-08	0	19.00	19.00	19.02	18.26	19.06	24,817,894	466,251,373	18.787	17.18	17.18	17.20	16.51	17.23	27,448,925	16.986	4.63%
2021-12-07	0	18.16	18.16	18.18	17.34	18.22	15,532,417	278,040,052	17.901	16.42	16.42	16.44	15.68	16.47	17,179,063	16.185	6.20%
2021-12-06	0	17.10	17.08	17.10	16.96	17.60	12,673,782	217,745,178	17.181	15.46	15.44	15.46	15.33	15.91	14,017,374	15.534	-2.29%
2021-12-03	0	17.50	17.50	17.52	16.78	18.02	25,870,267	452,399,074	17.487	15.82	15.82	15.84	15.17	16.29	28,612,864	15.811	1.27%
2021-12-02	0	17.28	17.26	17.28	16.46	17.32	34,848,641	586,816,267	16.839	15.62	15.61	15.62	14.88	15.66	38,543,067	15.225	0.70%
2021-12-01	0	17.16	17.16	17.18	17.08	17.90	30,574,881	531,277,138	17.376	15.52	15.52	15.53	15.44	16.18	33,816,230	15.711	-4.24%
2021-11-30	0	17.92	17.92	17.94	17.64	19.12	30,147,779	547,575,297	18.163	16.20	16.20	16.22	15.95	17.29	33,343,850	16.422	-4.07%
2021-11-29	0	18.68	18.66	18.68	17.52	18.86	37,622,391	692,647,310	18.411	16.89	16.87	16.89	15.84	17.05	41,610,871	16.646	-5.27%
2021-11-26	0	19.72	19.70	19.72	19.60	20.90	34,294,503	686,536,815	20.019	17.83	17.81	17.83	17.72	18.90	37,930,182	18.100	-7.20%
2021-11-25	0	21.25	21.20	21.25	20.95	21.85	40,468,306	862,776,754	21.320	19.21	19.17	19.21	18.94	19.76	44,758,492	19.276	2.41%
2021-11-24	0	20.75	20.70	20.75	19.86	21.10	27,437,182	567,524,185	20.684	18.76	18.72	18.76	17.96	19.08	30,345,893	18.702	2.72%
2021-11-23	0	20.20	20.20	20.25	19.84	20.65	23,325,028	474,928,481	20.361	18.26	18.26	18.31	17.94	18.67	25,797,795	18.410	-0.74%
2021-11-22	0	20.35	20.30	20.35	19.12	20.75	35,719,713	723,510,416	20.255	18.40	18.35	18.40	17.29	18.76	39,506,484	18.314	4.47%
2021-11-19	0	19.48	19.42	19.48	19.04	19.64	14,364,069	277,731,333	19.335	17.61	17.56	17.61	17.21	17.76	15,886,854	17.482	1.78%
2021-11-18	0	19.14	19.14	19.18	19.00	19.42	11,662,812	224,094,318	19.214	17.31	17.31	17.34	17.18	17.56	12,899,227	17.373	-0.62%
2021-11-17	0	19.26	19.22	19.26	19.02	19.52	17,509,893	337,141,381	19.254	17.41	17.38	17.41	17.20	17.65	19,366,178	17.409	-1.33%
2021-11-16	0	19.52	19.50	19.52	18.42	19.72	38,805,998	752,041,524	19.380	17.65	17.63	17.65	16.65	17.83	42,919,957	17.522	5.97%
2021-11-15	0	18.42	18.42	18.44	18.02	18.44	8,598,154	157,331,507	18.298	16.65	16.65	16.67	16.29	16.67	9,509,674	16.544	1.54%
2021-11-12	0	18.14	18.14	18.18	17.96	18.54	11,290,230	204,927,922	18.151	16.40	16.40	16.44	16.24	16.76	12,487,147	16.411	-0.11%
2021-11-11	0	18.16	18.14	18.16	17.68	18.18	12,358,180	221,883,771	17.954	16.42	16.40	16.42	15.99	16.44	13,668,314	16.233	1.34%
2021-11-10	0	17.92	17.90	17.92	17.60	18.08	11,991,879	213,424,486	17.797	16.20	16.18	16.20	15.91	16.35	13,263,180	16.092	-0.99%
2021-11-09	0	18.10	18.08	18.10	17.90	18.52	11,895,062	215,226,954	18.094	16.37	16.35	16.37	16.18	16.74	13,156,099	16.359	-1.84%
2021-11-08	0	18.44	18.42	18.44	17.62	18.76	35,207,438	648,094,244	18.408	16.67	16.65	16.67	15.93	16.96	38,939,901	16.643	7.71%
2021-11-05	0	17.12	17.12	17.14	16.64	17.26	12,705,314	216,811,525	17.065	15.48	15.48	15.50	15.05	15.61	14,052,249	15.429	-0.58%
2021-11-04	0	17.22	17.22	17.24	17.08	17.74	13,761,590	237,736,384	17.275	15.57	15.57	15.59	15.44	16.04	15,220,504	15.619	-2.71%
2021-11-03	0	17.70	17.66	17.70	17.34	17.90	10,661,943	187,621,218	17.597	16.00	15.97	16.00	15.68	16.18	11,792,253	15.911	0.11%
2021-11-02	0	17.68	17.66	17.68	17.22	17.86	12,797,669	224,685,604	17.557	15.99	15.97	15.99	15.57	16.15	14,154,394	15.874	1.49%
2021-11-01	0	17.42	17.42	17.44	17.38	17.86	12,885,400	226,653,042	17.590	15.75	15.75	15.77	15.71	16.15	14,251,426	15.904	-2.02%
2021-10-29	0	17.78	17.76	17.78	17.68	18.38	12,821,614	229,412,861	17.893	16.08	16.06	16.08	15.99	16.62	14,180,878	16.178	-1.44%
2021-10-28	0	18.04	18.04	18.06	17.78	18.16	12,246,766	220,285,853	17.987	16.31	16.31	16.33	16.08	16.42	13,545,088	16.263	0.89%
2021-10-27	0	17.88	17.88	17.90	17.66	18.18	12,468,707	223,535,974	17.928	16.17	16.17	16.18	15.97	16.44	13,790,558	16.209	-0.45%
2021-10-26	0	17.96	17.94	17.96	17.24	18.04	19,121,405	340,865,088	17.826	16.24	16.22	16.24	15.59	16.31	21,148,532	16.118	4.54%
2021-10-25	0	17.18	17.18	17.20	16.92	17.44	11,248,568	193,312,152	17.185	15.53	15.53	15.55	15.30	15.77	12,441,068	15.538	-2.16%
2021-10-22	0	17.56	17.56	17.58	17.14	17.70	12,581,681	219,329,585	17.432	15.88	15.88	15.89	15.50	16.00	13,915,509	15.762	0.00%
2021-10-21	0	17.56	17.54	17.56	17.32	18.12	22,005,088	387,348,413	17.603	15.88	15.86	15.88	15.66	16.38	24,337,924	15.915	-1.46%
2021-10-20	0	17.82	17.80	17.82	17.12	17.84	18,991,838	334,077,841	17.591	16.11	16.09	16.11	15.48	16.13	21,005,229	15.905	4.09%
2021-10-19	0	17.12	17.12	17.14	16.80	17.62	17,164,520	293,429,303	17.095	15.48	15.48	15.50	15.19	15.93	18,984,190	15.457	-1.04%
2021-10-18	0	17.30	17.28	17.30	16.46	17.46	20,392,676	349,546,246	17.141	15.64	15.62	15.64	14.88	15.79	22,554,574	15.498	3.59%
2021-10-15	0	16.70	16.68	16.70	16.12	16.86	24,421,877	406,506,030	16.645	15.10	15.08	15.10	14.57	15.24	27,010,925	15.050	1.58%
2021-10-12	0	16.44	16.42	16.44	15.96	16.58	9,743,596	159,196,881	16.339	14.86	14.85	14.86	14.43	14.99	10,776,548	14.773	2.37%
2021-10-11	0	16.06	16.06	16.08	16.04	16.50	14,721,916	239,278,469	16.253	14.52	14.52	14.54	14.50	14.92	16,282,638	14.695	0.25%
2021-10-08	0	16.02	16.00	16.02	15.74	16.36	14,751,155	235,677,778	15.977	14.48	14.47	14.48	14.23	14.79	16,314,976	14.445	-0.25%
2021-10-07	0	16.06	16.00	16.06	15.52	16.06	13,757,436	218,332,660	15.870	14.52	14.47	14.52	14.03	14.52	15,215,910	14.349	2.95%
2021-10-06	0	15.60	15.58	15.60	15.38	15.74	14,073,604	218,892,861	15.553	14.10	14.09	14.10	13.91	14.23	15,565,596	14.063	0.78%
2021-10-05	0	15.48	15.46	15.48	15.26	15.96	13,830,912	215,166,865	15.557	14.00	13.98	14.00	13.80	14.43	15,297,175	14.066	-3.13%
2021-10-04	0	15.98	15.96	15.98	15.50	16.28	26,139,550	415,987,253	15.914	14.45	14.43	14.45	14.01	14.72	28,910,695	14.389	-0.13%
2021-09-30	0	16.00	15.98	16.00	15.86	16.28	28,385,325	455,397,659	16.043	14.47	14.45	14.47	14.34	14.72	31,394,552	14.506	1.27%
2021-09-29	0	15.80	15.80	15.82	15.18	15.82	15,890,869	248,327,088	15.627	14.29	14.29	14.30	13.72	14.30	17,575,515	14.129	2.60%
2021-09-28	0	15.40	15.38	15.40	14.80	15.84	31,477,054	486,286,241	15.449	13.92	13.91	13.92	13.38	14.32	34,814,046	13.968	3.63%
2021-09-27	0	14.86	14.84	14.86	14.70	15.24	40,591,487	606,138,056	14.933	13.44	13.42	13.44	13.29	13.78	44,894,732	13.501	-4.01%
2021-09-24	0	15.48	15.46	15.48	15.40	16.46	31,929,764	505,808,757	15.841	14.00	13.98	14.00	13.92	14.88	35,314,749	14.323	-4.33%
2021-09-23	0	16.18	16.16	16.18	15.74	16.34	51,506,142	823,507,594	15.989	14.63	14.61	14.63	14.23	14.77	56,966,487	14.456	3.19%
2021-09-21	0	15.68	15.68	15.70	14.92	15.92	62,903,077	978,269,919	15.552	14.18	14.18	14.20	13.49	14.39	69,571,651	14.061	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	13.63	13.62	13.63	13.25	13.91	94,666,827	13.639	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	13.62	13.58	13.62	13.24	13.94	124,206,917	13.688	-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	14.01	14.01	14.05	13.83	15.19	194,917,218	14.385	-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	15.23	15.23	15.28	15.19	19.21	231,077,781	16.490	-32.51%
2021-09-14	0	24.95	24.90	24.95	24.80	25.40	11,192,063	280,420,961	25.055	22.56	22.51	22.56	22.42	22.97	12,378,573	22.654	-0.60%
2021-09-13	0	25.10	25.00	25.10	24.60	26.10	14,636,560	366,448,033	25.036	22.69	22.60	22.69	22.24	23.60	16,188,233	22.637	-5.46%
2021-09-10	0	26.55	26.50	26.55	25.90	26.75	8,574,207	225,487,730	26.298	24.01	23.96	24.01	23.42	24.19	9,483,188	23.778	-0.38%
2021-09-09	0	26.65	26.55	26.65	26.40	27.30	10,305,853	275,612,735	26.743	24.10	24.01	24.10	23.87	24.68	11,398,412	24.180	-1.11%
2021-09-08	0	26.95	26.95	27.00	26.45	27.95	14,960,752	408,149,939	27.281	24.37	24.37	24.41	23.91	25.27	16,546,793	24.666	2.47%
2021-09-07	0	26.30	26.30	26.35	25.55	26.50	7,226,643	188,928,636	26.143	23.78	23.78	23.82	23.10	23.96	7,992,765	23.637	2.33%
2021-09-06	0	25.70	25.65	25.70	25.60	26.25	2,978,999	76,708,436	25.750	23.24	23.19	23.24	23.15	23.73	3,294,813	23.282	0.39%
2021-09-03	0	25.60	25.60	25.70	25.35	26.05	9,432,158	242,009,669	25.658	23.15	23.15	23.24	22.92	23.55	10,432,094	23.199	-1.73%
2021-09-02	0	26.05	26.05	26.10	25.55	26.20	11,154,070	290,360,754	26.032	23.55	23.55	23.60	23.10	23.69	12,336,552	23.537	2.56%
2021-09-01	0	25.40	25.40	25.45	25.35	26.05	9,739,931	248,734,438	25.538	22.97	22.97	23.01	22.92	23.55	10,772,495	23.090	1.80%
2021-08-31	0	24.95	24.85	24.95	24.60	25.35	11,295,158	281,691,965	24.939	22.56	22.47	22.56	22.24	22.92	12,492,597	22.549	-0.99%
2021-08-30	0	25.20	25.20	25.25	23.95	25.30	14,968,852	373,026,653	24.920	22.78	22.78	22.83	21.65	22.87	16,555,752	22.532	4.13%
2021-08-27	0	24.20	24.10	24.20	23.90	24.80	11,684,747	283,548,700	24.267	21.88	21.79	21.88	21.61	22.42	12,923,488	21.941	-1.83%
2021-08-26	0	24.65	24.65	24.70	24.25	24.95	10,266,038	252,894,127	24.634	22.29	22.29	22.33	21.93	22.56	11,354,376	22.273	1.23%
2021-08-25	0	24.35	24.30	24.35	23.90	24.65	12,539,395	304,689,830	24.299	22.02	21.97	22.02	21.61	22.29	13,868,740	21.970	1.04%
2021-08-24	0	24.10	24.10	24.15	22.40	24.10	20,318,871	480,818,031	23.664	21.79	21.79	21.84	20.25	21.79	22,472,945	21.395	9.30%
2021-08-23	0	22.05	22.05	22.10	21.70	22.70	24,757,496	546,181,395	22.061	19.94	19.94	19.98	19.62	20.52	27,382,124	19.947	-1.34%
2021-08-20	0	22.35	22.35	22.40	22.25	23.70	22,926,586	520,670,887	22.710	20.21	20.21	20.25	20.12	21.43	25,357,113	20.534	-5.89%
2021-08-19	0	23.75	23.75	23.80	23.75	24.20	13,136,815	313,616,346	23.873	21.47	21.47	21.52	21.47	21.88	14,529,494	21.585	-1.86%
2021-08-18	0	24.20	24.10	24.20	23.60	24.20	14,617,397	350,787,870	23.998	21.88	21.79	21.88	21.34	21.88	16,167,038	21.698	0.83%
2021-08-17	0	24.00	24.00	24.05	24.00	25.25	19,190,541	468,121,440	24.393	21.70	21.70	21.74	21.70	22.83	21,224,997	22.055	-4.38%
2021-08-16	0	25.10	25.05	25.10	25.00	25.45	9,402,071	236,000,681	25.101	22.69	22.65	22.69	22.60	23.01	10,398,817	22.695	-0.20%
2021-08-13	0	25.15	25.15	25.20	25.00	26.10	19,912,986	502,754,873	25.248	22.74	22.74	22.78	22.60	23.60	22,024,031	22.828	-3.27%
2021-08-12	0	26.00	26.00	26.05	25.85	26.60	8,058,273	210,479,965	26.120	23.51	23.51	23.55	23.37	24.05	8,912,559	23.616	0.00%
2021-08-11	0	26.00	26.00	26.05	25.80	26.25	11,039,680	286,895,932	25.988	23.51	23.51	23.55	23.33	23.73	12,210,035	23.497	-0.76%
2021-08-10	0	26.20	26.20	26.25	25.55	26.35	5,901,539	153,542,089	26.017	23.69	23.69	23.73	23.10	23.82	6,527,182	23.523	1.35%
2021-08-09	0	25.85	25.85	25.90	25.80	26.65	11,370,721	297,327,284	26.148	23.37	23.37	23.42	23.33	24.10	12,576,171	23.642	-0.96%
2021-08-06	0	26.10	26.05	26.10	25.20	26.30	8,539,360	221,506,737	25.940	23.60	23.55	23.60	22.78	23.78	9,444,647	23.453	0.38%
2021-08-05	0	26.00	26.00	26.05	24.85	26.15	16,483,013	426,286,360	25.862	23.51	23.51	23.55	22.47	23.64	18,230,435	23.383	2.97%
2021-08-04	0	25.25	25.20	25.25	24.55	26.15	26,111,752	664,326,763	25.442	22.83	22.78	22.83	22.20	23.64	28,879,950	23.003	-2.70%
2021-08-03	0	25.95	25.90	25.95	25.75	26.65	23,336,857	610,312,013	26.152	23.46	23.42	23.46	23.28	24.10	25,810,878	23.646	-1.14%
2021-08-02	0	26.25	26.25	26.30	25.60	26.50	21,010,316	549,271,189	26.143	23.73	23.73	23.78	23.15	23.96	23,237,693	23.637	-1.13%
2021-07-30	0	26.55	26.55	26.60	26.00	26.80	18,807,121	499,206,383	26.543	24.01	24.01	24.05	23.51	24.23	20,800,929	23.999	-0.93%
2021-07-29	0	26.80	26.80	26.85	26.05	27.35	36,856,184	984,646,833	26.716	24.23	24.23	24.28	23.55	24.73	40,763,436	24.155	0.19%
2021-07-28	0	26.75	26.75	26.80	26.15	27.05	22,718,223	604,916,311	26.627	24.19	24.19	24.23	23.64	24.46	25,126,661	24.075	-0.74%
2021-07-27	0	26.95	26.85	26.95	26.45	27.95	22,769,238	619,064,372	27.189	24.37	24.28	24.37	23.91	25.27	25,183,084	24.583	-2.36%
2021-07-26	0	27.60	27.60	27.65	27.50	29.40	23,431,279	656,025,435	27.998	24.95	24.95	25.00	24.86	26.58	25,915,310	25.314	-6.28%
2021-07-23	0	29.45	29.40	29.45	29.25	30.65	8,047,663	237,804,518	29.550	26.63	26.58	26.63	26.45	27.71	8,900,824	26.717	-2.81%
2021-07-22	0	30.30	30.25	30.30	29.35	30.70	7,462,201	225,965,879	30.281	27.40	27.35	27.40	26.54	27.76	8,253,295	27.379	3.06%
2021-07-21	0	29.40	29.40	29.50	29.00	30.00	5,910,777	173,813,601	29.406	26.58	26.58	26.67	26.22	27.12	6,537,399	26.588	0.51%
2021-07-20	0	29.25	29.25	29.30	29.20	30.20	8,004,938	235,481,100	29.417	26.45	26.45	26.49	26.40	27.31	8,853,569	26.597	-2.82%
2021-07-19	0	30.10	30.10	30.15	29.80	30.55	6,913,576	207,893,559	30.070	27.21	27.21	27.26	26.94	27.62	7,646,508	27.188	-1.63%
2021-07-16	0	30.60	30.60	30.65	30.45	30.95	6,222,232	190,505,690	30.617	27.67	27.67	27.71	27.53	27.98	6,881,872	27.682	-1.13%
2021-07-15	0	30.95	30.90	30.95	30.45	31.10	4,534,718	140,285,798	30.936	27.98	27.94	27.98	27.53	28.12	5,015,459	27.971	0.16%
2021-07-14	0	30.90	30.85	30.90	30.65	31.15	5,130,583	158,297,854	30.854	27.94	27.89	27.94	27.71	28.16	5,674,494	27.896	-0.80%
2021-07-13	0	31.15	31.10	31.15	30.60	31.40	9,200,627	285,930,557	31.077	28.16	28.12	28.16	27.67	28.39	10,176,017	28.098	1.47%
2021-07-12	0	30.70	30.65	30.70	30.35	31.25	8,439,515	257,872,164	30.555	27.76	27.71	27.76	27.44	28.25	9,334,217	27.627	-0.49%
2021-07-09	0	30.85	30.85	30.90	30.85	31.80	7,201,421	224,055,581	31.113	27.89	27.89	27.94	27.89	28.75	7,964,869	28.130	-0.32%
2021-07-08	0	30.95	30.90	30.95	30.80	31.90	7,462,336	231,855,184	31.070	27.98	27.94	27.98	27.85	28.84	8,253,444	28.092	-2.52%
2021-07-07	0	31.75	31.70	31.75	31.50	31.85	9,856,871	312,431,169	31.697	28.71	28.66	28.71	28.48	28.80	10,901,832	28.659	-0.78%
2021-07-06	0	32.00	32.00	32.05	32.00	32.80	8,892,944	286,653,136	32.234	28.93	28.93	28.98	28.93	29.66	9,835,716	29.144	-1.84%
2021-07-05	0	32.60	32.55	32.60	32.15	32.80	6,470,887	211,123,893	32.627	29.48	29.43	29.48	29.07	29.66	7,156,888	29.499	0.46%
2021-07-02	0	32.45	32.40	32.45	32.05	33.10	11,696,347	378,701,426	32.378	29.34	29.29	29.34	28.98	29.93	12,936,317	29.274	-0.76%
2021-06-30	0	32.70	32.70	32.75	32.00	33.60	15,984,033	527,417,800	32.997	29.57	29.57	29.61	28.93	30.38	17,678,556	29.834	2.19%
2021-06-29	0	32.00	31.95	32.00	31.85	32.35	10,173,828	326,272,398	32.070	28.93	28.89	28.93	28.80	29.25	11,252,391	28.996	-1.54%
2021-06-28	0	32.50	32.50	32.55	32.30	33.30	10,382,243	338,349,009	32.589	29.38	29.38	29.43	29.20	30.11	11,482,901	29.465	-1.66%
2021-06-25	0	33.05	33.00	33.05	32.80	33.75	10,524,175	348,629,055	33.126	29.88	29.84	29.88	29.66	30.51	11,639,879	29.951	-1.34%
2021-06-24	0	33.50	33.50	33.55	33.15	33.90	5,823,281	195,065,744	33.498	30.29	30.29	30.33	29.97	30.65	6,440,627	30.287	0.00%
2021-06-23	0	33.50	33.50	33.55	33.30	33.90	12,403,270	415,888,042	33.531	30.29	30.29	30.33	30.11	30.65	13,718,184	30.317	-0.89%
2021-06-22	0	33.80	33.80	33.85	33.75	35.10	8,547,758	291,302,493	34.079	30.56	30.56	30.61	30.51	31.74	9,453,936	30.813	-2.73%
2021-06-21	0	34.75	34.70	34.75	33.65	34.85	8,812,358	301,832,848	34.251	31.42	31.37	31.42	30.42	31.51	9,746,587	30.968	2.06%
2021-06-18	0	34.05	34.05	34.15	33.75	34.40	10,785,708	367,970,328	34.116	30.79	30.79	30.88	30.51	31.10	11,929,138	30.846	0.59%
2021-06-17	0	33.85	33.80	33.85	33.45	34.05	8,753,771	295,409,376	33.747	30.61	30.56	30.61	30.24	30.79	9,681,789	30.512	0.74%
2021-06-16	0	33.60	33.60	33.65	33.35	33.80	6,944,561	233,269,944	33.590	30.38	30.38	30.42	30.15	30.56	7,680,778	30.371	-0.15%
2021-06-15	0	33.65	33.60	33.65	33.15	33.85	6,677,265	223,612,943	33.489	30.42	30.38	30.42	29.97	30.61	7,385,145	30.279	-0.88%
2021-06-11	0	33.95	33.90	33.95	33.50	34.15	5,895,186	199,434,391	33.830	30.70	30.65	30.70	30.29	30.88	6,520,155	30.587	0.74%
2021-06-10	0	33.70	33.65	33.70	33.60	34.40	4,446,549	150,793,472	33.912	30.47	30.42	30.47	30.38	31.10	4,917,943	30.662	-0.74%
2021-06-09	0	33.95	33.95	34.00	33.75	34.25	4,206,985	143,138,559	34.024	30.70	30.70	30.74	30.51	30.97	4,652,982	30.763	0.30%
2021-06-08	0	33.85	33.85	33.90	33.45	34.00	6,331,781	213,276,573	33.684	30.61	30.61	30.65	30.24	30.74	7,003,035	30.455	0.45%
2021-06-07	0	33.70	33.70	33.75	32.80	34.10	12,644,317	424,715,032	33.589	30.47	30.47	30.51	29.66	30.83	13,984,785	30.370	-1.89%
2021-06-04	0	34.35	34.35	34.40	34.05	34.60	5,482,415	188,390,808	34.363	31.06	31.06	31.10	30.79	31.28	6,063,625	31.069	-0.58%
2021-06-03	0	34.55	34.55	34.60	34.25	35.60	5,131,316	178,107,754	34.710	31.24	31.24	31.28	30.97	32.19	5,675,305	31.383	-1.29%
2021-06-02	0	35.00	34.95	35.00	34.70	35.30	4,549,023	159,134,269	34.982	31.65	31.60	31.65	31.37	31.92	5,031,281	31.629	-0.85%
2021-06-01	0	35.30	35.30	35.35	34.20	35.45	10,210,630	355,706,279	34.837	31.92	31.92	31.96	30.92	32.05	11,293,094	31.498	2.17%
2021-05-31	0	34.55	34.50	34.55	34.35	35.10	7,402,911	255,979,413	34.578	31.24	31.19	31.24	31.06	31.74	8,187,719	31.264	-2.81%
2021-05-28	0	35.55	35.55	35.60	35.40	35.95	10,073,127	358,104,517	35.550	32.14	32.14	32.19	32.01	32.50	11,141,014	32.143	0.57%
2021-05-27	0	35.35	35.30	35.35	35.05	35.60	12,607,119	445,354,925	35.326	31.96	31.92	31.96	31.69	32.19	13,943,644	31.940	0.00%
2021-05-26	0	35.35	35.30	35.35	34.05	35.55	13,446,186	472,864,460	35.167	31.96	31.92	31.96	30.79	32.14	14,871,663	31.796	3.82%
2021-05-25	0	34.05	34.05	34.10	33.40	34.35	5,858,409	199,345,029	34.027	30.79	30.79	30.83	30.20	31.06	6,479,479	30.766	1.95%
2021-05-24	0	33.40	33.35	33.40	33.05	33.80	5,728,362	191,034,924	33.349	30.20	30.15	30.20	29.88	30.56	6,335,646	30.152	-1.18%
2021-05-21	0	33.80	33.75	33.80	33.30	34.20	13,807,729	462,409,991	33.489	30.56	30.51	30.56	30.11	30.92	15,271,534	30.279	1.65%
2021-05-20	0	33.25	33.20	33.25	32.50	33.45	15,847,849	521,846,153	32.929	30.06	30.02	30.06	29.38	30.24	17,527,935	29.772	-0.60%
2021-05-18	0	33.45	33.45	33.50	32.90	33.80	8,728,708	292,823,032	33.547	30.24	30.24	30.29	29.75	30.56	9,654,069	30.332	0.90%
2021-05-17	0	33.15	33.10	33.15	32.45	33.30	12,607,680	413,977,779	32.835	29.97	29.93	29.97	29.34	30.11	13,944,264	29.688	0.00%
2021-05-14	0	33.15	33.15	33.20	32.95	33.70	8,449,925	280,337,626	33.176	29.97	29.97	30.02	29.79	30.47	9,345,731	29.996	0.00%
2021-05-13	0	33.15	33.10	33.15	32.90	33.65	11,247,018	372,910,921	33.156	29.97	29.93	29.97	29.75	30.42	12,439,353	29.978	-2.79%
2021-05-12	0	34.10	34.05	34.10	33.05	34.30	9,043,666	304,626,310	33.684	30.83	30.79	30.83	29.88	31.01	10,002,416	30.455	-0.29%
2021-05-11	0	34.20	34.20	34.25	33.90	34.70	11,955,426	408,900,684	34.202	30.92	30.92	30.97	30.65	31.37	13,222,862	30.924	-2.15%
2021-05-10	0	34.95	34.90	34.95	34.00	35.00	9,229,144	320,150,181	34.689	31.60	31.55	31.60	30.74	31.65	10,207,558	31.364	1.16%
2021-05-07	0	34.55	34.50	34.55	34.20	35.00	9,127,165	314,900,167	34.501	31.24	31.19	31.24	30.92	31.65	10,094,767	31.194	-0.14%
2021-05-06	0	34.60	34.60	34.65	33.80	35.50	26,809,833	921,668,149	34.378	31.28	31.28	31.33	30.56	32.10	29,652,037	31.083	-2.12%
2021-05-05	0	35.35	35.30	35.35	35.05	36.70	16,861,027	598,842,481	35.516	31.96	31.92	31.96	31.69	33.18	18,648,523	32.112	-4.33%
2021-05-04	0	36.95	36.90	36.95	36.40	36.95	5,688,827	208,957,064	36.731	33.41	33.36	33.41	32.91	33.41	6,291,919	33.210	0.54%
2021-05-03	0	36.75	36.70	36.75	36.00	37.15	9,599,443	350,961,323	36.561	33.23	33.18	33.23	32.55	33.59	10,617,113	33.056	-0.41%
2021-04-30	0	36.90	36.85	36.90	36.70	37.90	9,187,048	340,194,321	37.030	33.36	33.32	33.36	33.18	34.27	10,160,999	33.480	-3.40%
2021-04-29	0	38.20	38.15	38.20	37.55	38.30	6,895,219	262,010,682	37.999	34.54	34.49	34.54	33.95	34.63	7,626,205	34.357	1.33%
2021-04-28	0	37.70	37.65	37.70	37.00	37.80	9,111,767	340,494,831	37.369	34.09	34.04	34.09	33.45	34.18	10,077,737	33.787	0.40%
2021-04-27	0	37.55	37.50	37.55	37.30	37.85	5,124,047	192,401,530	37.549	33.95	33.91	33.95	33.72	34.22	5,667,265	33.950	-0.13%
2021-04-26	0	37.60	37.60	37.65	37.05	38.05	8,277,678	312,384,561	37.738	34.00	34.00	34.04	33.50	34.40	9,155,223	34.121	1.48%
2021-04-23	0	37.05	37.00	37.05	36.70	37.60	8,569,297	318,050,612	37.115	33.50	33.45	33.50	33.18	34.00	9,477,758	33.558	-0.27%
2021-04-22	0	37.15	37.15	37.20	36.95	37.50	11,443,242	425,243,142	37.161	33.59	33.59	33.63	33.41	33.91	12,656,380	33.599	0.13%
2021-04-21	0	37.10	37.10	37.15	36.80	37.45	12,190,269	452,181,759	37.094	33.54	33.54	33.59	33.27	33.86	13,482,602	33.538	-1.72%
2021-04-20	0	37.75	37.70	37.75	36.80	37.85	16,876,798	633,122,453	37.514	34.13	34.09	34.13	33.27	34.22	18,665,966	33.919	2.17%
2021-04-19	0	36.95	36.95	37.00	36.10	37.40	11,012,631	407,716,503	37.023	33.41	33.41	33.45	32.64	33.82	12,180,118	33.474	1.79%
2021-04-16	0	36.30	36.30	36.35	36.00	36.70	7,545,773	274,541,626	36.383	32.82	32.82	32.87	32.55	33.18	8,345,727	32.896	0.14%
2021-04-15	0	36.25	36.20	36.25	35.80	36.85	7,708,003	278,489,059	36.130	32.78	32.73	32.78	32.37	33.32	8,525,155	32.667	-1.63%
2021-04-14	0	36.85	36.80	36.85	36.20	37.10	8,745,048	320,929,355	36.698	33.32	33.27	33.32	32.73	33.54	9,672,141	33.181	1.66%
2021-04-13	0	36.25	36.25	36.30	35.90	36.55	11,971,404	433,562,272	36.216	32.78	32.78	32.82	32.46	33.05	13,240,534	32.745	-0.55%
2021-04-12	0	36.45	36.40	36.45	35.90	37.10	14,252,486	517,280,918	36.294	32.96	32.91	32.96	32.46	33.54	15,763,442	32.815	-1.75%
2021-04-09	0	37.10	37.10	37.20	36.90	38.35	14,808,184	553,739,598	37.394	33.54	33.54	33.63	33.36	34.67	16,378,051	33.810	-3.13%
2021-04-08	0	38.30	38.30	38.35	38.30	39.10	17,647,677	680,374,847	38.553	34.63	34.63	34.67	34.63	35.35	19,518,569	34.858	-2.17%
2021-04-07	0	39.15	39.10	39.15	38.85	39.60	9,726,119	381,028,499	39.176	35.40	35.35	35.40	35.13	35.80	10,757,219	35.421	0.00%
2021-04-01	0	39.15	39.05	39.15	38.25	39.20	13,257,419	514,997,986	38.846	35.40	35.31	35.40	34.58	35.44	14,662,884	35.123	0.77%
2021-03-31	0	38.85	38.80	38.85	38.30	39.20	11,273,008	438,486,233	38.897	35.13	35.08	35.13	34.63	35.44	12,468,099	35.169	0.65%
2021-03-30	0	38.60	38.60	38.65	37.90	39.00	13,748,259	530,343,623	38.575	34.90	34.90	34.95	34.27	35.26	15,205,760	34.878	1.45%
2021-03-29	0	38.05	38.05	38.10	37.50	38.60	11,830,424	450,147,354	38.050	34.40	34.40	34.45	33.91	34.90	13,084,608	34.403	0.66%
2021-03-26	0	37.80	37.80	37.85	37.35	38.40	6,569,925	248,617,722	37.842	34.18	34.18	34.22	33.77	34.72	7,266,426	34.215	-0.40%
2021-03-25	0	37.95	37.95	38.05	36.55	38.15	9,111,606	342,601,917	37.601	34.31	34.31	34.40	33.05	34.49	10,077,559	33.997	2.02%
2021-03-24	0	37.20	37.10	37.20	36.55	38.05	23,159,706	859,606,949	37.116	33.63	33.54	33.63	33.05	34.40	25,614,947	33.559	-4.12%
2021-03-23	0	38.80	38.70	38.80	38.10	39.60	13,468,972	522,314,696	38.779	35.08	34.99	35.08	34.45	35.80	14,896,865	35.062	-0.77%
2021-03-22	0	39.10	39.10	39.20	38.90	40.00	7,638,559	299,691,699	39.234	35.35	35.35	35.44	35.17	36.17	8,448,349	35.473	-1.01%
2021-03-19	0	39.50	39.40	39.50	39.00	39.95	19,447,727	768,651,276	39.524	35.71	35.62	35.71	35.26	36.12	21,509,448	35.736	-1.74%
2021-03-18	0	40.20	40.15	40.20	39.50	40.45	19,447,473	779,187,886	40.066	36.35	36.30	36.35	35.71	36.57	21,509,167	36.226	2.42%
2021-03-17	0	39.25	39.25	39.30	38.25	40.55	14,792,604	585,375,461	39.572	35.49	35.49	35.53	34.58	36.66	16,360,819	35.779	0.38%
2021-03-16	0	39.10	39.05	39.10	38.25	39.25	12,425,525	483,508,370	38.913	35.35	35.31	35.35	34.58	35.49	13,742,798	35.183	1.56%
2021-03-15	0	38.50	38.45	38.50	36.90	38.55	14,031,426	534,976,066	38.127	34.81	34.76	34.81	33.36	34.85	15,518,946	34.472	3.49%
2021-03-12	0	37.20	37.20	37.25	37.10	38.30	11,418,956	426,654,420	37.364	33.63	33.63	33.68	33.54	34.63	12,629,519	33.782	-2.49%
2021-03-11	0	38.15	38.15	38.20	37.90	39.15	10,645,162	408,613,025	38.385	34.49	34.49	34.54	34.27	35.40	11,773,693	34.706	0.26%
2021-03-10	0	38.05	38.00	38.05	37.45	38.50	14,932,284	567,315,626	37.993	34.40	34.36	34.40	33.86	34.81	16,515,307	34.351	0.13%
2021-03-09	0	38.00	37.95	38.00	36.85	39.10	21,838,931	833,803,410	38.180	34.36	34.31	34.36	33.32	35.35	24,154,152	34.520	3.26%
2021-03-08	0	36.80	36.80	36.85	36.60	38.40	20,448,258	761,188,983	37.225	33.27	33.27	33.32	33.09	34.72	22,616,049	33.657	-0.81%
2021-03-05	0	37.10	37.10	37.15	36.35	37.50	22,107,927	819,913,433	37.087	33.54	33.54	33.59	32.87	33.91	24,451,665	33.532	-2.11%
2021-03-04	0	37.90	37.80	37.90	36.70	38.00	17,503,663	655,104,028	37.427	34.27	34.18	34.27	33.18	34.36	19,359,287	33.839	0.93%
2021-03-03	0	37.55	37.50	37.55	36.30	38.15	20,616,461	773,671,835	37.527	33.95	33.91	33.95	32.82	34.49	22,802,084	33.930	5.48%
2021-03-02	0	35.60	35.60	35.65	35.25	37.15	15,328,723	548,989,894	35.814	32.19	32.19	32.23	31.87	33.59	16,953,774	32.382	-2.86%
2021-03-01	0	36.65	36.65	36.70	36.15	37.25	11,015,983	404,299,183	36.701	33.14	33.14	33.18	32.68	33.68	12,183,826	33.183	0.96%
2021-02-26	0	36.30	36.25	36.30	35.80	36.80	13,416,113	486,516,283	36.264	32.82	32.78	32.82	32.37	33.27	14,838,402	32.788	-3.97%
2021-02-25	0	37.80	37.75	37.80	37.40	38.65	17,580,614	667,781,966	37.984	34.18	34.13	34.18	33.82	34.95	19,444,396	34.343	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	33.86	33.82	33.86	33.32	35.85	37,776,523	34.379	-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	34.85	34.81	34.85	32.55	36.17	65,180,243	34.828	7.53%
2021-02-22	0	35.85	35.80	35.85	34.45	36.50	16,083,660	574,973,594	35.749	32.41	32.37	32.41	31.15	33.00	17,788,745	32.322	1.13%
2021-02-19	0	35.45	35.45	35.50	35.15	36.00	16,391,369	581,802,878	35.494	32.05	32.05	32.10	31.78	32.55	18,129,075	32.092	-1.53%
2021-02-18	0	36.00	36.00	36.05	35.40	37.00	25,166,986	909,455,336	36.137	32.55	32.55	32.59	32.01	33.45	27,835,026	32.673	-0.41%
2021-02-17	0	36.15	36.10	36.15	34.45	36.35	22,828,332	818,137,093	35.839	32.68	32.64	32.68	31.15	32.87	25,248,443	32.403	4.93%
2021-02-16	0	34.45	34.40	34.45	34.00	34.50	15,261,659	523,582,181	34.307	31.15	31.10	31.15	30.74	31.19	16,879,601	31.019	1.62%
2021-02-11	0	33.90	33.90	33.95	33.55	34.15	4,997,712	169,052,912	33.826	30.65	30.65	30.70	30.33	30.88	5,527,537	30.584	-0.73%
2021-02-10	0	34.15	34.10	34.15	33.75	34.35	10,138,826	345,964,964	34.123	30.88	30.83	30.88	30.51	31.06	11,213,678	30.852	0.59%
2021-02-09	0	33.95	33.90	33.95	32.95	34.15	16,159,714	545,303,105	33.745	30.70	30.65	30.70	29.79	30.88	17,872,861	30.510	3.35%
2021-02-08	0	32.85	32.85	32.90	32.65	34.50	21,241,040	704,676,173	33.175	29.70	29.70	29.75	29.52	31.19	23,492,877	29.995	-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	29.88	29.79	29.88	28.53	30.56	45,322,789	29.922	4.09%
2021-02-04	0	31.75	31.70	31.75	31.25	31.95	13,632,909	431,183,972	31.628	28.71	28.66	28.71	28.25	28.89	15,078,181	28.597	0.16%
2021-02-03	0	31.70	31.65	31.70	31.40	32.00	14,517,048	458,900,173	31.611	28.66	28.62	28.66	28.39	28.93	16,056,051	28.581	-0.31%
2021-02-02	0	31.80	31.75	31.80	30.85	32.15	15,746,895	499,014,164	31.690	28.75	28.71	28.75	27.89	29.07	17,416,278	28.652	3.08%
2021-02-01	0	30.85	30.80	30.85	30.55	31.50	13,115,553	405,571,539	30.923	27.89	27.85	27.89	27.62	28.48	14,505,978	27.959	0.00%
2021-01-29	0	30.85	30.80	30.85	30.45	31.30	15,880,608	489,929,452	30.851	27.89	27.85	27.89	27.53	28.30	17,564,166	27.894	-1.12%
2021-01-28	0	31.20	31.10	31.20	30.60	31.45	23,683,244	736,536,223	31.099	28.21	28.12	28.21	27.67	28.44	26,193,987	28.119	0.32%
2021-01-27	0	31.10	31.10	31.25	30.55	31.35	16,086,717	498,797,139	31.007	28.12	28.12	28.25	27.62	28.35	17,792,126	28.035	1.30%
2021-01-26	0	30.70	30.70	30.75	30.25	31.05	12,572,366	386,048,232	30.706	27.76	27.76	27.80	27.35	28.07	13,905,206	27.763	0.99%
2021-01-25	0	30.40	30.35	30.40	29.80	31.05	12,820,419	389,756,230	30.401	27.49	27.44	27.49	26.94	28.07	14,179,556	27.487	-0.82%
2021-01-22	0	30.65	30.55	30.65	30.20	31.15	15,396,950	471,843,147	30.645	27.71	27.62	27.71	27.31	28.16	17,029,234	27.708	-2.08%
2021-01-21	0	31.30	31.30	31.35	31.05	32.00	16,931,349	530,040,146	31.305	28.30	28.30	28.35	28.07	28.93	18,726,300	28.305	-1.11%
2021-01-20	0	31.65	31.60	31.65	31.00	32.30	15,475,578	490,129,760	31.671	28.62	28.57	28.62	28.03	29.20	17,116,198	28.635	2.43%
2021-01-19	0	30.90	30.90	31.00	30.20	31.35	24,896,632	769,802,632	30.920	27.94	27.94	28.03	27.31	28.35	27,536,011	27.956	0.82%
2021-01-18	0	30.65	30.65	30.70	29.80	30.85	17,425,498	527,700,986	30.283	27.71	27.71	27.76	26.94	27.89	19,272,836	27.381	0.00%
2021-01-15	0	30.65	30.60	30.65	30.35	31.00	16,807,824	514,071,763	30.585	27.71	27.67	27.71	27.44	28.03	18,589,680	27.654	-1.92%
2021-01-14	0	31.25	31.25	31.30	31.05	32.15	10,038,103	314,890,578	31.370	28.25	28.25	28.30	28.07	29.07	11,102,277	28.363	-1.88%
2021-01-13	0	31.85	31.85	31.90	31.35	31.95	15,229,836	481,460,438	31.613	28.80	28.80	28.84	28.35	28.89	16,844,404	28.583	0.47%
2021-01-12	0	31.70	31.65	31.70	31.25	31.80	12,694,938	400,501,634	31.548	28.66	28.62	28.66	28.25	28.75	14,040,773	28.524	-0.94%
2021-01-11	0	32.00	31.95	32.00	31.85	33.05	16,531,138	533,756,214	32.288	28.93	28.89	28.93	28.80	29.88	18,283,661	29.193	-3.03%
2021-01-08	0	33.00	33.00	33.05	32.85	33.50	14,129,586	467,647,605	33.097	29.84	29.84	29.88	29.70	30.29	15,627,513	29.925	-1.79%
2021-01-07	0	33.60	33.60	33.75	33.30	34.00	5,173,940	173,971,264	33.625	30.38	30.38	30.51	30.11	30.74	5,722,447	30.402	-0.44%
2021-01-06	0	33.75	33.70	33.75	33.45	34.25	4,913,505	165,805,347	33.745	30.51	30.47	30.51	30.24	30.97	5,434,403	30.510	-1.32%
2021-01-05	0	34.20	34.15	34.20	33.45	34.20	8,106,847	274,455,342	33.855	30.92	30.88	30.92	30.24	30.92	8,966,282	30.610	0.74%
2021-01-04	0	33.95	33.95	34.00	33.60	34.40	6,559,638	222,617,586	33.937	30.70	30.70	30.74	30.38	31.10	7,255,048	30.685	-0.29%
2020-12-31	0	34.05	34.05	34.15	33.65	34.50	4,103,851	140,248,107	34.175	30.79	30.79	30.88	30.42	31.19	4,538,915	30.899	-0.44%
2020-12-30	0	34.20	34.20	34.25	33.45	34.35	5,380,390	183,420,784	34.091	30.92	30.92	30.97	30.24	31.06	5,950,784	30.823	2.40%
2020-12-29	0	33.40	33.40	33.45	33.00	33.60	3,894,536	129,877,062	33.349	30.20	30.20	30.24	29.84	30.38	4,307,409	30.152	-0.15%
2020-12-28	0	33.45	33.40	33.45	33.10	34.00	4,857,101	162,244,869	33.404	30.24	30.20	30.24	29.93	30.74	5,372,019	30.202	-0.59%
2020-12-24	0	33.65	33.60	33.65	32.80	33.90	4,293,001	144,366,841	33.628	30.42	30.38	30.42	29.66	30.65	4,748,117	30.405	1.82%
2020-12-23	0	33.05	33.00	33.05	32.60	33.55	5,509,914	181,554,930	32.951	29.88	29.84	29.88	29.48	30.33	6,094,039	29.792	-0.75%
2020-12-22	0	33.30	33.25	33.30	33.05	33.95	8,585,673	286,888,123	33.415	30.11	30.06	30.11	29.88	30.70	9,495,870	30.212	-3.48%
2020-12-21	0	34.50	34.45	34.50	34.20	34.70	8,364,587	288,705,199	34.515	31.19	31.15	31.19	30.92	31.37	9,251,346	31.207	-0.14%
2020-12-18	0	34.55	34.55	34.60	34.20	34.75	11,585,782	400,181,192	34.541	31.24	31.24	31.28	30.92	31.42	12,814,031	31.230	-0.29%
2020-12-17	0	34.65	34.60	34.65	34.30	34.85	10,356,914	358,093,888	34.575	31.33	31.28	31.33	31.01	31.51	11,454,886	31.261	0.43%
2020-12-16	0	34.50	34.40	34.50	34.15	34.70	12,168,582	418,686,764	34.407	31.19	31.10	31.19	30.88	31.37	13,458,616	31.109	1.32%
2020-12-15	0	34.05	34.00	34.05	33.60	34.50	16,435,194	558,346,432	33.973	30.79	30.74	30.79	30.38	31.19	18,177,546	30.716	-1.16%
2020-12-14	0	34.45	34.45	34.65	34.20	35.00	9,318,620	321,540,843	34.505	31.15	31.15	31.33	30.92	31.65	10,306,519	31.198	0.15%
2020-12-11	0	34.40	34.40	34.45	33.90	34.65	14,003,835	479,813,271	34.263	31.10	31.10	31.15	30.65	31.33	15,488,430	30.979	-0.29%
2020-12-10	0	34.50	34.45	34.50	34.00	34.70	7,419,079	255,916,369	34.494	31.19	31.15	31.19	30.74	31.37	8,205,601	31.188	-0.29%
2020-12-09	0	34.60	34.50	34.60	33.90	34.80	14,376,728	495,625,593	34.474	31.28	31.19	31.28	30.65	31.46	15,900,855	31.170	1.02%
2020-12-08	0	34.25	34.20	34.25	33.90	34.70	6,681,465	228,599,340	34.214	30.97	30.92	30.97	30.65	31.37	7,389,790	30.934	-1.30%
2020-12-07	0	34.70	34.65	34.70	34.25	35.00	12,133,228	420,857,273	34.686	31.37	31.33	31.37	30.97	31.65	13,419,514	31.362	0.00%
2020-12-04	0	34.70	34.65	34.70	34.20	34.80	21,263,169	735,406,100	34.586	31.37	31.33	31.37	30.92	31.46	23,517,351	31.271	2.06%
2020-12-03	0	34.00	33.95	34.00	33.35	34.40	15,840,585	538,969,111	34.025	30.74	30.70	30.74	30.15	31.10	17,519,900	30.763	1.64%
2020-12-02	0	33.45	33.40	33.45	31.95	33.50	16,140,138	529,443,768	32.803	30.24	30.20	30.24	28.89	30.29	17,851,210	29.659	2.61%
2020-12-01	0	32.60	32.55	32.60	32.25	33.45	12,362,943	402,482,753	32.556	29.48	29.43	29.48	29.16	30.24	13,673,582	29.435	2.52%
2020-11-30	0	31.80	31.80	32.05	31.80	32.90	16,482,529	527,859,745	32.025	28.75	28.75	28.98	28.75	29.75	18,229,899	28.956	-3.93%
2020-11-27	0	33.10	33.10	33.15	32.85	33.50	6,469,827	213,973,194	33.072	29.93	29.93	29.97	29.70	30.29	7,155,716	29.902	-0.30%
2020-11-26	0	33.20	33.20	33.25	32.85	33.60	7,385,363	244,541,213	33.112	30.02	30.02	30.06	29.70	30.38	8,168,311	29.938	-0.90%
2020-11-25	0	33.50	33.45	33.50	33.20	34.00	9,374,388	314,071,641	33.503	30.29	30.24	30.29	30.02	30.74	10,368,199	30.292	0.75%
2020-11-24	0	33.25	33.25	33.30	32.70	33.55	11,970,137	398,264,445	33.272	30.06	30.06	30.11	29.57	30.33	13,239,133	30.082	0.91%
2020-11-23	0	32.95	32.90	32.95	32.25	34.15	23,240,489	767,015,517	33.003	29.79	29.75	29.79	29.16	30.88	25,704,294	29.840	-3.65%
2020-11-20	0	34.20	34.15	34.20	33.80	34.35	18,428,806	627,832,497	34.068	30.92	30.88	30.92	30.56	31.06	20,382,508	30.803	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	30.79	30.74	30.79	30.33	30.92	37,606,042	30.638	0.00%
2020-11-18	0	34.05	34.00	34.05	33.65	34.40	11,701,833	397,553,343	33.974	30.79	30.74	30.79	30.42	31.10	12,942,385	30.717	-0.15%
2020-11-17	0	34.10	34.10	34.15	33.45	34.25	11,752,191	398,256,933	33.888	30.83	30.83	30.88	30.24	30.97	12,998,082	30.640	0.29%
2020-11-16	0	34.00	34.00	34.05	33.30	34.80	27,260,490	924,337,701	33.908	30.74	30.74	30.79	30.11	31.46	30,150,469	30.657	3.50%
2020-11-13	0	32.85	32.80	32.85	31.85	33.10	23,772,724	771,252,820	32.443	29.70	29.66	29.70	28.80	29.93	26,292,953	29.333	0.61%
2020-11-12	0	32.65	32.60	32.65	32.50	33.20	24,864,361	815,271,056	32.789	29.52	29.48	29.52	29.38	30.02	27,500,318	29.646	-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	30.15	30.15	30.20	29.11	30.70	49,994,625	30.131	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	29.48	29.48	29.52	28.93	30.24	56,636,736	29.471	6.89%
2020-11-09	0	30.50	30.50	30.55	29.80	31.10	21,216,522	650,405,242	30.656	27.58	27.58	27.62	26.94	28.12	23,465,759	27.717	3.39%
2020-11-06	0	29.50	29.45	29.50	29.30	30.40	14,095,589	419,931,319	29.792	26.67	26.63	26.67	26.49	27.49	15,589,911	26.936	0.34%
2020-11-05	0	29.40	29.40	29.50	28.85	29.60	12,332,190	361,718,311	29.331	26.58	26.58	26.67	26.08	26.76	13,639,568	26.520	2.98%
2020-11-04	0	28.55	28.55	28.60	28.05	29.20	10,321,050	297,034,422	28.779	25.81	25.81	25.86	25.36	26.40	11,415,220	26.021	0.35%
2020-11-03	0	28.45	28.45	28.50	27.50	28.65	15,368,006	433,057,528	28.179	25.72	25.72	25.77	24.86	25.90	16,997,222	25.478	3.08%
2020-11-02	0	27.60	27.55	27.60	27.05	27.80	11,340,953	312,311,299	27.538	24.95	24.91	24.95	24.46	25.14	12,543,247	24.899	1.66%
2020-10-30	0	27.15	27.10	27.15	27.00	27.95	17,893,327	489,637,613	27.364	24.55	24.50	24.55	24.41	25.27	19,790,261	24.741	-2.69%
2020-10-29	0	27.90	27.90	27.95	27.45	28.20	16,047,680	447,374,856	27.878	25.23	25.23	25.27	24.82	25.50	17,748,950	25.206	-2.28%
2020-10-28	0	28.55	28.55	28.60	28.40	28.95	9,515,975	273,180,562	28.708	25.81	25.81	25.86	25.68	26.18	10,524,797	25.956	-1.04%
2020-10-27	0	28.85	28.80	28.85	28.10	29.30	18,998,754	547,228,424	28.803	26.08	26.04	26.08	25.41	26.49	21,012,878	26.043	-1.70%
2020-10-23	0	29.35	29.35	29.40	29.15	29.50	12,339,815	361,771,713	29.317	26.54	26.54	26.58	26.36	26.67	13,648,002	26.507	0.00%
2020-10-22	0	29.35	29.35	29.40	28.00	29.70	29,029,640	844,866,454	29.104	26.54	26.54	26.58	25.32	26.85	32,107,173	26.314	5.20%
2020-10-21	0	27.90	27.90	27.95	27.65	28.20	13,126,028	366,872,267	27.950	25.23	25.23	25.27	25.00	25.50	14,517,564	25.271	0.00%
2020-10-20	0	27.90	27.85	27.90	27.55	27.95	8,400,986	233,548,098	27.800	25.23	25.18	25.23	24.91	25.27	9,291,604	25.135	0.90%
2020-10-19	0	27.65	27.65	27.70	27.45	27.85	13,946,899	385,294,970	27.626	25.00	25.00	25.04	24.82	25.18	15,425,458	24.978	1.28%
2020-10-16	0	27.30	27.30	27.35	26.90	27.50	10,339,059	282,060,158	27.281	24.68	24.68	24.73	24.32	24.86	11,435,139	24.666	1.11%
2020-10-15	0	27.00	27.00	27.05	26.50	27.35	21,251,000	571,799,863	26.907	24.41	24.41	24.46	23.96	24.73	23,503,892	24.328	-1.28%
2020-10-14	0	27.35	27.35	27.40	27.30	28.50	30,002,618	831,548,601	27.716	24.73	24.73	24.77	24.68	25.77	33,183,300	25.059	-3.53%
2020-10-12	0	28.35	28.30	28.35	27.75	28.45	23,585,403	663,161,351	28.117	25.63	25.59	25.63	25.09	25.72	26,085,774	25.422	0.00%
2020-10-09	0	28.35	28.35	28.40	28.20	28.95	22,607,718	645,749,004	28.563	25.63	25.63	25.68	25.50	26.18	25,004,441	25.825	-2.24%
2020-10-08	0	29.00	29.00	29.05	28.55	29.65	13,017,750	377,113,035	28.969	26.22	26.22	26.27	25.81	26.81	14,397,807	26.192	-2.85%
2020-10-07	0	29.85	29.85	29.90	29.65	30.20	10,896,979	326,246,702	29.939	26.99	26.99	27.03	26.81	27.31	12,052,206	27.069	-0.50%
2020-10-06	0	30.00	29.95	30.00	29.50	30.25	5,465,990	163,764,331	29.961	27.12	27.08	27.12	26.67	27.35	6,045,459	27.089	1.35%
2020-10-05	0	29.60	29.55	29.60	29.55	30.60	8,607,250	257,055,778	29.865	26.76	26.72	26.76	26.72	27.67	9,519,734	27.002	-0.84%
2020-09-30	0	29.85	29.85	29.90	29.70	30.35	10,148,940	304,409,393	29.994	26.99	26.99	27.03	26.85	27.44	11,224,864	27.119	-0.50%
2020-09-29	0	30.00	30.00	30.05	29.85	30.25	10,194,242	306,148,371	30.031	27.12	27.12	27.17	26.99	27.35	11,274,969	27.153	-0.17%
2020-09-28	0	30.05	30.00	30.05	29.55	30.35	9,214,636	276,333,983	29.989	27.17	27.12	27.17	26.72	27.44	10,191,512	27.114	0.33%
2020-09-25	0	29.95	29.90	29.95	29.65	30.80	12,183,090	365,641,879	30.012	27.08	27.03	27.08	26.81	27.85	13,474,662	27.136	-1.16%
2020-09-24	0	30.30	30.30	30.35	30.00	30.80	11,990,902	363,070,932	30.279	27.40	27.40	27.44	27.12	27.85	13,262,099	27.377	-1.94%
2020-09-23	0	30.90	30.85	30.90	30.50	31.05	8,549,018	263,253,083	30.793	27.94	27.89	27.94	27.58	28.07	9,455,329	27.842	0.49%
2020-09-22	0	30.75	30.75	30.80	30.35	31.00	16,808,851	513,752,627	30.564	27.80	27.80	27.85	27.44	28.03	18,590,816	27.635	-2.54%
2020-09-21	0	31.55	31.50	31.55	31.30	33.10	17,582,901	560,668,468	31.887	28.53	28.48	28.53	28.30	29.93	19,446,925	28.831	-4.83%
2020-09-18	0	33.15	33.10	33.15	33.00	33.35	15,147,239	501,645,933	33.118	29.97	29.93	29.97	29.84	30.15	16,753,050	29.944	-0.30%
2020-09-17	0	33.25	33.25	33.30	33.20	34.10	20,068,011	671,403,147	33.456	30.06	30.06	30.11	30.02	30.83	22,195,491	30.250	-3.06%
2020-09-16	0	34.30	34.25	34.30	34.10	34.95	8,481,367	291,725,324	34.396	31.01	30.97	31.01	30.83	31.60	9,380,506	31.099	-0.87%
2020-09-15	0	34.60	34.60	34.65	33.80	34.90	13,712,290	474,668,409	34.616	31.28	31.28	31.33	30.56	31.55	15,165,978	31.298	2.82%
2020-09-14	0	33.65	33.65	33.70	33.15	34.00	10,085,105	338,793,030	33.593	30.42	30.42	30.47	29.97	30.74	11,154,262	30.373	-0.30%
2020-09-11	0	33.75	33.70	33.75	32.60	33.90	13,483,568	449,415,485	33.331	30.51	30.47	30.51	29.48	30.65	14,913,008	30.136	4.49%
2020-09-10	0	32.30	32.30	32.40	32.15	32.95	13,627,240	444,227,617	32.599	29.20	29.20	29.29	29.07	29.79	15,071,911	29.474	-1.07%
2020-09-09	0	32.65	32.60	32.65	31.80	32.70	9,857,411	318,934,435	32.355	29.52	29.48	29.52	28.75	29.57	10,902,429	29.254	0.46%
2020-09-08	0	32.50	32.50	32.55	32.25	33.75	11,302,036	370,023,835	32.740	29.38	29.38	29.43	29.16	30.51	12,500,204	29.601	-2.26%
2020-09-07	0	33.25	33.20	33.25	33.20	34.15	8,156,748	272,741,261	33.437	30.06	30.02	30.06	30.02	30.88	9,021,473	30.232	-0.75%
2020-09-04	0	33.50	33.50	33.60	33.00	33.80	20,821,396	696,061,245	33.430	30.29	30.29	30.38	29.84	30.56	23,028,745	30.226	-2.33%
2020-09-03	0	34.30	34.15	34.30	33.25	34.65	15,722,119	535,963,409	34.090	31.01	30.88	31.01	30.06	31.33	17,388,875	30.822	2.08%
2020-09-02	0	33.60	33.55	33.60	33.35	34.30	15,582,662	523,086,463	33.568	30.38	30.33	30.38	30.15	31.01	17,234,634	30.351	-2.47%
2020-09-01	0	34.45	34.45	34.50	33.20	34.90	11,007,113	378,502,946	34.387	31.15	31.15	31.19	30.02	31.55	12,174,015	31.091	0.73%
2020-08-31	0	34.20	34.20	34.25	34.10	35.55	17,245,159	597,681,339	34.658	30.92	30.92	30.97	30.83	32.14	19,073,378	31.336	0.74%
2020-08-28	0	33.95	33.90	33.95	33.10	35.00	24,237,839	832,192,624	34.334	30.70	30.65	30.70	29.93	31.65	26,807,377	31.043	1.95%
2020-08-27	0	33.30	33.25	33.30	33.00	34.30	14,260,180	475,194,429	33.323	30.11	30.06	30.11	29.84	31.01	15,771,951	30.129	-1.62%
2020-08-26	0	33.85	33.85	33.95	33.75	34.55	11,229,043	381,905,274	34.010	30.61	30.61	30.70	30.51	31.24	12,419,473	30.751	-1.46%
2020-08-25	0	34.35	34.35	34.40	33.40	35.15	27,696,489	953,375,837	34.422	31.06	31.06	31.10	30.20	31.78	30,632,690	31.123	2.23%
2020-08-24	0	33.60	33.55	33.60	33.35	34.40	13,476,422	454,315,749	33.712	30.38	30.33	30.38	30.15	31.10	14,905,104	30.481	-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	30.92	30.88	30.92	28.93	31.10	35,096,162	30.388	6.54%
2020-08-20	0	32.10	32.10	32.15	31.50	32.20	14,496,018	463,040,272	31.943	29.02	29.02	29.07	28.48	29.11	16,032,791	28.881	-0.16%
2020-08-19	0	32.15	32.15	32.20	32.15	32.75	6,854,858	221,542,240	32.319	29.07	29.07	29.11	29.07	29.61	7,581,565	29.221	-0.46%
2020-08-18	0	32.30	32.30	32.35	32.25	32.75	11,499,484	373,049,866	32.441	29.20	29.20	29.25	29.16	29.61	12,718,584	29.331	-1.37%
2020-08-17	0	32.75	32.75	32.80	32.55	33.20	12,919,752	424,244,840	32.837	29.61	29.61	29.66	29.43	30.02	14,289,420	29.689	-0.46%
2020-08-14	0	32.90	32.85	32.90	32.30	33.15	11,999,725	395,048,986	32.922	29.75	29.70	29.75	29.20	29.97	13,271,858	29.766	0.77%
2020-08-13	0	32.65	32.60	32.65	32.05	33.50	14,665,472	480,486,368	32.763	29.52	29.48	29.52	28.98	30.29	16,220,210	29.623	-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	30.15	30.15	30.20	29.34	30.97	49,536,138	30.149	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	29.79	29.75	29.79	28.30	29.84	62,867,635	29.028	9.83%
2020-08-10	0	30.00	29.95	30.00	29.40	30.80	28,490,914	855,517,047	30.028	27.12	27.08	27.12	26.58	27.85	31,511,335	27.150	1.69%
2020-08-07	0	29.50	29.45	29.50	29.25	30.45	19,722,874	586,831,531	29.754	26.67	26.63	26.67	26.45	27.53	21,813,764	26.902	-0.17%
2020-08-06	0	29.55	29.55	29.60	29.20	29.95	11,951,339	352,801,321	29.520	26.72	26.72	26.76	26.40	27.08	13,218,342	26.690	-0.67%
2020-08-05	0	29.75	29.75	29.80	29.55	30.35	20,656,442	616,110,647	29.827	26.90	26.90	26.94	26.72	27.44	22,846,303	26.968	-1.16%
2020-08-04	0	30.10	30.10	30.15	29.75	30.30	11,106,671	334,414,447	30.109	27.21	27.21	27.26	26.90	27.40	12,284,128	27.223	1.35%
2020-08-03	0	29.70	29.70	29.75	29.10	29.95	13,210,146	389,021,372	29.449	26.85	26.85	26.90	26.31	27.08	14,610,600	26.626	-1.00%
2020-07-31	0	30.00	29.95	30.00	29.60	30.25	7,470,751	223,990,365	29.982	27.12	27.08	27.12	26.76	27.35	8,262,751	27.108	1.01%
2020-07-30	0	29.70	29.65	29.70	29.35	30.45	15,410,058	460,714,901	29.897	26.85	26.81	26.85	26.54	27.53	17,043,732	27.031	1.54%
2020-07-29	0	29.25	29.25	29.30	28.85	29.55	11,572,397	337,789,398	29.189	26.45	26.45	26.49	26.08	26.72	12,799,227	26.391	0.69%
2020-07-28	0	29.05	29.05	29.10	28.90	29.50	9,507,964	276,572,145	29.088	26.27	26.27	26.31	26.13	26.67	10,515,936	26.300	-0.17%
2020-07-27	0	29.10	29.10	29.15	28.95	29.85	9,444,478	275,901,433	29.213	26.31	26.31	26.36	26.18	26.99	10,445,720	26.413	-0.51%
2020-07-24	0	29.25	29.25	29.30	29.10	30.20	23,846,390	702,238,825	29.448	26.45	26.45	26.49	26.31	27.31	26,374,429	26.626	-4.10%
2020-07-23	0	30.50	30.45	30.50	30.10	30.80	10,713,927	325,827,367	30.412	27.58	27.53	27.58	27.21	27.85	11,849,748	27.497	0.16%
2020-07-22	0	30.45	30.45	30.50	30.35	31.25	12,569,961	387,952,436	30.863	27.53	27.53	27.58	27.44	28.25	13,902,546	27.905	-1.77%
2020-07-21	0	31.00	31.00	31.05	30.90	31.55	7,360,926	229,215,125	31.139	28.03	28.03	28.07	27.94	28.53	8,141,283	28.155	0.00%
2020-07-20	0	31.00	31.00	31.05	30.65	32.00	11,534,539	358,381,533	31.070	28.03	28.03	28.07	27.71	28.93	12,757,356	28.092	-2.52%
2020-07-17	0	31.80	31.80	31.85	31.40	32.10	10,388,573	330,488,542	31.813	28.75	28.75	28.80	28.39	29.02	11,489,902	28.763	0.63%
2020-07-16	0	31.60	31.60	31.65	31.40	32.40	12,509,825	396,538,892	31.698	28.57	28.57	28.62	28.39	29.29	13,836,035	28.660	-0.32%
2020-07-15	0	31.70	31.65	31.70	31.40	32.70	17,142,456	544,895,914	31.786	28.66	28.62	28.66	28.39	29.57	18,959,787	28.740	-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	29.25	29.20	29.25	28.89	30.33	43,002,386	29.474	5.03%
2020-07-13	0	30.80	30.80	30.85	30.55	31.35	18,048,289	559,099,327	30.978	27.85	27.85	27.89	27.62	28.35	19,961,651	28.009	1.65%
2020-07-10	0	30.30	30.30	30.35	30.00	30.40	14,626,320	441,770,786	30.204	27.40	27.40	27.44	27.12	27.49	16,176,907	27.309	-0.49%
2020-07-09	0	30.45	30.45	30.60	30.10	30.75	20,023,943	609,652,127	30.446	27.53	27.53	27.67	27.21	27.80	22,146,751	27.528	-1.14%
2020-07-08	0	30.80	30.75	30.80	30.60	31.15	12,701,642	391,438,987	30.818	27.85	27.80	27.85	27.67	28.16	14,048,187	27.864	-0.96%
2020-07-07	0	31.10	31.10	31.15	31.10	32.70	20,639,307	653,037,243	31.640	28.12	28.12	28.16	28.12	29.57	22,827,352	28.608	-4.16%
2020-07-06	0	32.45	32.45	32.50	31.95	32.70	20,841,972	674,937,515	32.384	29.34	29.34	29.38	28.89	29.57	23,051,502	29.280	2.37%
2020-07-03	0	31.70	31.65	31.70	30.75	31.95	14,968,778	472,546,517	31.569	28.66	28.62	28.66	27.80	28.89	16,555,670	28.543	3.43%
2020-07-02	0	30.65	30.65	30.70	30.30	30.95	20,471,490	626,371,325	30.597	27.71	27.71	27.76	27.40	27.98	22,641,744	27.664	0.82%
2020-06-30	0	30.40	30.40	30.45	30.25	30.95	12,122,852	370,314,671	30.547	27.49	27.49	27.53	27.35	27.98	13,408,038	27.619	0.66%
2020-06-29	0	30.20	30.15	30.20	29.90	31.05	19,862,065	599,370,495	30.177	27.31	27.26	27.31	27.03	28.07	21,967,712	27.284	-2.58%
2020-06-26	0	31.00	31.00	31.05	30.80	31.50	19,373,508	604,118,807	31.183	28.03	28.03	28.07	27.85	28.48	21,427,361	28.194	-1.12%
2020-06-24	0	31.35	31.35	31.40	30.85	31.90	13,227,283	415,520,359	31.414	28.35	28.35	28.39	27.89	28.84	14,629,553	28.403	1.13%
2020-06-23	0	31.00	31.00	31.15	30.20	31.30	16,442,952	508,728,230	30.939	28.03	28.03	28.16	27.31	28.30	18,186,127	27.973	0.00%
2020-06-22	0	31.00	30.95	31.00	30.80	31.65	16,802,146	522,008,216	31.068	28.03	27.98	28.03	27.85	28.62	18,583,400	28.090	-2.97%
2020-06-19	0	31.95	31.95	32.05	31.50	32.40	13,829,695	442,474,992	31.995	28.89	28.89	28.98	28.48	29.29	15,295,829	28.928	0.63%
2020-06-18	0	31.75	31.70	31.75	31.15	31.90	10,344,224	327,649,130	31.675	28.71	28.66	28.71	28.16	28.84	11,440,851	28.639	0.00%
2020-06-17	0	31.75	31.75	31.80	31.25	31.95	7,494,979	236,932,414	31.612	28.71	28.71	28.75	28.25	28.89	8,289,548	28.582	-0.16%
2020-06-16	0	31.80	31.80	31.85	31.80	32.50	9,994,549	320,211,087	32.039	28.75	28.75	28.80	28.75	29.38	11,054,106	28.968	2.09%
2020-06-15	0	31.15	31.15	31.20	30.85	32.50	21,476,439	676,579,089	31.503	28.16	28.16	28.21	27.89	29.38	23,753,231	28.484	-4.30%
2020-06-12	0	32.55	32.50	32.55	31.15	32.60	17,866,753	574,674,479	32.164	29.43	29.38	29.43	28.16	29.48	19,760,870	29.081	-0.76%
2020-06-11	0	32.80	32.75	32.80	32.60	33.95	23,888,932	792,003,906	33.154	29.66	29.61	29.66	29.48	30.70	26,421,481	29.976	-4.23%
2020-06-10	0	34.25	34.20	34.25	33.55	34.60	18,713,748	639,157,328	34.154	30.97	30.92	30.97	30.33	31.28	20,697,657	30.881	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	30.83	30.83	30.88	30.11	31.51	54,257,523	31.081	3.49%
2020-06-08	0	32.95	32.80	32.95	32.70	33.55	23,725,393	783,509,073	33.024	29.79	29.66	29.79	29.57	30.33	26,240,604	29.859	0.00%
2020-06-05	0	32.95	32.90	32.95	32.10	33.00	29,990,565	977,563,508	32.596	29.79	29.75	29.79	29.02	29.84	33,169,969	29.471	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	29.20	29.20	29.25	28.39	29.38	38,968,005	29.023	4.87%
2020-06-03	0	30.80	30.80	30.85	30.60	31.20	19,040,772	587,808,742	30.871	27.85	27.85	27.89	27.67	28.21	21,059,350	27.912	-0.16%
2020-06-02	0	30.85	30.80	30.85	30.45	30.90	14,919,387	457,290,011	30.651	27.89	27.85	27.89	27.53	27.94	16,501,043	27.713	0.82%
2020-06-01	0	30.60	30.60	30.65	30.55	31.00	19,262,815	592,380,782	30.753	27.67	27.67	27.71	27.62	28.03	21,304,933	27.805	1.49%
2020-05-29	0	30.15	30.05	30.15	29.40	30.40	18,778,092	563,876,205	30.028	27.26	27.17	27.26	26.58	27.49	20,768,823	27.150	-1.31%
2020-05-28	0	30.55	30.40	30.55	29.60	30.85	19,876,191	601,585,491	30.267	27.62	27.49	27.62	26.76	27.89	21,983,335	27.366	-0.81%
2020-05-27	0	30.80	30.75	30.80	30.25	31.20	31,057,099	956,966,250	30.813	27.85	27.80	27.85	27.35	28.21	34,349,570	27.860	2.16%
2020-05-26	0	30.15	30.15	30.20	29.35	30.50	14,588,186	437,652,599	30.000	27.26	27.26	27.31	26.54	27.58	16,134,730	27.125	3.97%
2020-05-25	0	29.00	29.00	29.05	28.35	29.25	11,469,781	331,627,294	28.913	26.22	26.22	26.27	25.63	26.45	12,685,732	26.142	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	26.18	26.13	26.18	25.54	26.99	42,008,563	26.128	-5.55%
2020-05-21	0	30.65	30.65	30.70	30.50	31.55	12,246,152	376,779,575	30.767	27.71	27.71	27.76	27.58	28.53	13,544,409	27.818	-2.08%
2020-05-20	0	31.30	31.25	31.30	31.00	31.70	16,479,189	516,077,057	31.317	28.30	28.25	28.30	28.03	28.66	18,226,205	28.315	0.81%
2020-05-19	0	31.05	31.00	31.05	30.95	31.50	19,791,324	616,307,544	31.140	28.07	28.03	28.07	27.98	28.48	21,889,471	28.155	2.48%
2020-05-18	0	30.30	30.25	30.30	29.50	30.35	10,180,701	306,271,453	30.084	27.40	27.35	27.40	26.67	27.44	11,259,993	27.200	1.51%
2020-05-15	0	29.85	29.80	29.85	29.25	30.30	20,620,123	613,434,149	29.749	26.99	26.94	26.99	26.45	27.40	22,806,134	26.898	-1.00%
2020-05-14	0	30.15	30.10	30.15	30.05	30.85	27,319,402	825,766,550	30.226	27.26	27.21	27.26	27.17	27.89	30,215,627	27.329	-2.58%
2020-05-13	0	30.95	30.90	30.95	30.30	31.40	20,284,508	625,837,640	30.853	27.98	27.94	27.98	27.40	28.39	22,434,939	27.896	-2.06%
2020-05-12	0	31.60	31.55	31.60	31.35	32.00	21,280,519	673,824,462	31.664	28.57	28.53	28.57	28.35	28.93	23,536,541	28.629	-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	29.07	29.07	29.11	28.30	29.38	38,155,072	29.046	3.38%
2020-05-08	0	31.10	31.05	31.10	30.10	31.25	29,636,970	909,840,425	30.700	28.12	28.07	28.12	27.21	28.25	32,778,888	27.757	1.30%
2020-05-07	0	30.70	30.65	30.70	30.60	31.60	13,621,827	420,417,492	30.864	27.76	27.71	27.76	27.67	28.57	15,065,924	27.905	-1.92%
2020-05-06	0	31.30	31.25	31.30	30.45	31.65	17,929,077	560,334,563	31.253	28.30	28.25	28.30	27.53	28.62	19,829,801	28.257	1.29%
2020-05-05	0	30.90	30.90	30.95	30.50	31.00	10,190,881	313,443,423	30.757	27.94	27.94	27.98	27.58	28.03	11,271,252	27.809	1.64%
2020-05-04	0	30.40	30.35	30.40	30.00	30.75	29,848,360	905,933,771	30.351	27.49	27.44	27.49	27.12	27.80	33,012,688	27.442	-4.70%
2020-04-29	0	31.90	31.85	31.90	31.70	32.90	16,398,149	524,269,082	31.971	28.84	28.80	28.84	28.66	29.75	18,136,574	28.907	-1.24%
2020-04-28	0	32.30	32.25	32.30	31.65	32.35	17,625,269	564,940,555	32.053	29.20	29.16	29.20	28.62	29.25	19,493,785	28.981	1.73%
2020-04-27	0	31.75	31.70	31.75	31.05	31.80	13,218,111	417,349,012	31.574	28.71	28.66	28.71	28.07	28.75	14,619,409	28.548	2.58%
2020-04-24	0	30.95	30.95	31.00	30.90	31.80	12,964,991	404,203,287	31.177	27.98	27.98	28.03	27.94	28.75	14,339,455	28.188	-1.90%
2020-04-23	0	31.55	31.50	31.55	30.95	31.90	18,055,343	569,233,996	31.527	28.53	28.48	28.53	27.98	28.84	19,969,453	28.505	2.77%
2020-04-22	0	30.70	30.65	30.70	29.40	30.90	15,387,013	465,022,931	30.222	27.76	27.71	27.76	26.58	27.94	17,018,244	27.325	1.99%
2020-04-21	0	30.10	30.10	30.15	29.95	31.30	24,370,647	738,874,037	30.318	27.21	27.21	27.26	27.08	28.30	26,954,264	27.412	-5.20%
2020-04-20	0	31.75	31.70	31.75	31.25	32.40	21,739,207	688,956,702	31.692	28.71	28.66	28.71	28.25	29.29	24,043,856	28.654	-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	28.80	28.75	28.80	28.71	30.15	45,901,880	29.387	4.77%
2020-04-16	0	30.40	30.40	30.45	29.80	30.70	11,891,317	360,463,178	30.313	27.49	27.49	27.53	26.94	27.76	13,151,957	27.408	1.33%
2020-04-15	0	30.00	30.00	30.05	30.00	31.20	17,100,622	522,242,623	30.539	27.12	27.12	27.17	27.12	28.21	18,913,518	27.612	-0.66%
2020-04-14	0	30.20	30.15	30.20	29.45	30.70	17,688,745	533,153,501	30.141	27.31	27.26	27.31	26.63	27.76	19,563,990	27.252	-0.82%
2020-04-09	0	30.45	30.40	30.45	28.60	30.50	30,985,697	925,451,373	29.867	27.53	27.49	27.53	25.86	27.58	34,270,598	27.004	7.03%
2020-04-08	0	28.45	28.40	28.45	27.90	28.75	17,284,883	489,756,653	28.334	25.72	25.68	25.72	25.23	25.99	19,117,314	25.618	-0.52%
2020-04-07	0	28.60	28.60	28.65	27.55	28.80	25,296,411	715,246,829	28.275	25.86	25.86	25.90	24.91	26.04	27,978,171	25.564	2.33%
2020-04-06	0	27.95	27.90	27.95	26.50	28.05	19,252,717	527,346,090	27.391	25.27	25.23	25.27	23.96	25.36	21,293,764	24.765	2.38%
2020-04-03	0	27.30	27.25	27.30	26.80	27.50	9,845,221	268,072,405	27.229	24.68	24.64	24.68	24.23	24.86	10,888,947	24.619	-1.80%
2020-04-02	0	27.80	27.75	27.80	26.90	27.80	8,874,016	244,580,179	27.561	25.14	25.09	25.14	24.32	25.14	9,814,781	24.920	0.72%
2020-04-01	0	27.60	27.55	27.60	26.80	28.40	21,675,638	595,880,576	27.491	24.95	24.91	24.95	24.23	25.68	23,973,548	24.856	-2.82%
2020-03-31	0	28.40	28.35	28.40	27.90	28.85	15,951,458	450,994,969	28.273	25.68	25.63	25.68	25.23	26.08	17,642,528	25.563	1.43%
2020-03-30	0	28.00	27.95	28.00	27.35	28.40	16,510,770	459,947,764	27.857	25.32	25.27	25.32	24.73	25.68	18,261,134	25.187	-4.92%
2020-03-27	0	29.45	29.40	29.45	29.10	30.40	16,796,260	494,511,468	29.442	26.63	26.58	26.63	26.31	27.49	18,576,890	26.620	-2.00%
2020-03-26	0	30.05	30.00	30.05	29.70	31.00	12,274,350	369,296,965	30.087	27.17	27.12	27.17	26.85	28.03	13,575,597	27.203	-0.83%
2020-03-25	0	30.30	30.30	30.35	29.50	30.70	22,272,514	670,103,055	30.087	27.40	27.40	27.44	26.67	27.76	24,633,701	27.203	6.13%
2020-03-24	0	28.55	28.50	28.55	27.20	28.75	15,379,714	433,011,914	28.155	25.81	25.77	25.81	24.59	25.99	17,010,171	25.456	7.53%
2020-03-23	0	26.55	26.50	26.55	26.15	27.45	18,863,942	505,662,247	26.806	24.01	23.96	24.01	23.64	24.82	20,863,774	24.236	-7.49%
2020-03-20	0	28.70	28.70	28.75	26.50	28.70	27,995,063	783,367,779	27.982	25.95	25.95	25.99	23.96	25.95	30,962,917	25.300	9.75%
2020-03-19	0	26.15	26.10	26.15	25.15	28.10	32,512,619	847,035,417	26.053	23.64	23.60	23.64	22.74	25.41	35,959,395	23.555	-5.77%
2020-03-18	0	27.75	27.70	27.75	27.45	29.80	25,077,862	717,711,559	28.619	25.09	25.04	25.09	24.82	26.94	27,736,453	25.876	-5.93%
2020-03-17	0	29.50	29.45	29.50	28.50	30.40	18,859,928	551,917,025	29.264	26.67	26.63	26.67	25.77	27.49	20,859,335	26.459	-0.17%
2020-03-16	0	29.55	29.50	29.55	29.10	30.45	21,976,712	654,895,509	29.800	26.72	26.67	26.72	26.31	27.53	24,306,540	26.943	-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	27.98	27.98	28.12	26.63	28.53	45,071,551	27.475	-5.06%
2020-03-12	0	32.60	32.60	32.65	31.65	32.85	21,526,236	694,122,246	32.245	29.48	29.48	29.52	28.62	29.70	23,808,307	29.155	-2.69%
2020-03-11	0	33.50	33.45	33.50	32.80	33.75	18,923,719	633,453,819	33.474	30.29	30.24	30.29	29.66	30.51	20,929,888	30.266	0.00%
2020-03-10	0	33.50	33.50	33.65	32.45	34.15	22,132,194	738,165,255	33.353	30.29	30.29	30.42	29.34	30.88	24,478,505	30.156	1.52%
2020-03-09	0	33.00	32.95	33.00	32.45	33.90	26,672,613	880,438,091	33.009	29.84	29.79	29.84	29.34	30.65	29,500,269	29.845	-4.90%
2020-03-06	0	34.70	34.70	34.75	34.40	35.25	18,247,582	634,368,935	34.765	31.37	31.37	31.42	31.10	31.87	20,182,072	31.432	-3.48%
2020-03-05	0	35.95	35.90	35.95	34.90	36.20	23,541,186	837,068,624	35.558	32.50	32.46	32.50	31.55	32.73	26,036,869	32.149	2.57%
2020-03-04	0	35.05	35.00	35.05	34.85	35.85	21,307,278	749,241,464	35.164	31.69	31.65	31.69	31.51	32.41	23,566,137	31.793	-2.09%
2020-03-03	0	35.80	35.80	35.90	35.70	36.60	18,978,470	685,190,204	36.104	32.37	32.37	32.46	32.28	33.09	20,990,444	32.643	-0.56%
2020-03-02	0	36.00	35.95	36.00	35.85	36.95	19,924,625	722,665,733	36.270	32.55	32.50	32.55	32.41	33.41	22,036,904	32.793	-0.69%
2020-02-28	0	36.25	36.25	36.30	36.00	36.75	18,168,731	659,402,281	36.293	32.78	32.78	32.82	32.55	33.23	20,094,861	32.814	-1.76%
2020-02-27	0	36.90	36.90	36.95	36.40	37.30	16,290,245	599,495,730	36.801	33.36	33.36	33.41	32.91	33.72	18,017,231	33.273	-1.60%
2020-02-26	0	37.50	37.45	37.50	37.30	38.10	15,621,094	587,932,367	37.637	33.91	33.86	33.91	33.72	34.45	17,277,140	34.029	-2.34%
2020-02-25	0	38.40	38.35	38.40	37.55	38.75	10,409,410	399,311,947	38.361	34.72	34.67	34.72	33.95	35.04	11,512,948	34.684	0.79%
2020-02-24	0	38.10	38.05	38.10	37.05	38.15	9,611,225	362,592,248	37.726	34.45	34.40	34.45	33.50	34.49	10,630,144	34.110	-1.04%
2020-02-21	0	38.50	38.50	38.55	38.45	39.50	16,770,492	648,899,642	38.693	34.81	34.81	34.85	34.76	35.71	18,548,390	34.984	-3.39%
2020-02-20	0	39.85	39.80	39.85	39.05	40.20	16,814,308	665,472,206	39.578	36.03	35.99	36.03	35.31	36.35	18,596,851	35.784	-0.75%
2020-02-19	0	40.15	40.15	40.20	40.00	40.60	15,006,788	603,672,603	40.227	36.30	36.30	36.35	36.17	36.71	16,597,710	36.371	-0.37%
2020-02-18	0	40.30	40.25	40.30	39.90	40.70	7,779,487	313,606,607	40.312	36.44	36.39	36.44	36.08	36.80	8,604,217	36.448	0.12%
2020-02-17	0	40.25	40.20	40.25	39.80	40.90	10,846,506	437,700,228	40.354	36.39	36.35	36.39	35.99	36.98	11,996,382	36.486	-0.49%
2020-02-14	0	40.45	40.45	40.50	40.20	41.05	9,881,954	401,361,705	40.616	36.57	36.57	36.62	36.35	37.12	10,929,574	36.723	-1.10%
2020-02-13	0	40.90	40.90	40.95	40.60	41.75	20,912,458	857,059,621	40.983	36.98	36.98	37.02	36.71	37.75	23,129,460	37.055	0.86%
2020-02-12	0	40.55	40.50	40.55	39.40	40.90	22,928,219	927,264,906	40.442	36.66	36.62	36.66	35.62	36.98	25,358,919	36.566	3.84%
2020-02-11	0	39.05	39.00	39.05	38.40	39.40	9,731,236	380,262,104	39.076	35.31	35.26	35.31	34.72	35.62	10,762,878	35.331	2.09%
2020-02-10	0	38.25	38.20	38.25	38.00	39.00	11,346,444	436,685,453	38.487	34.58	34.54	34.58	34.36	35.26	12,549,320	34.798	-1.92%
2020-02-07	0	39.00	39.00	39.05	38.25	39.15	17,719,156	688,578,017	38.861	35.26	35.26	35.31	34.58	35.40	19,597,625	35.136	0.00%
2020-02-06	0	39.00	38.95	39.00	38.10	39.10	22,751,032	880,493,023	38.701	35.26	35.22	35.26	34.45	35.35	25,162,948	34.992	3.45%
2020-02-05	0	37.70	37.65	37.70	37.30	38.65	18,895,989	715,684,638	37.875	34.09	34.04	34.09	33.72	34.95	20,899,218	34.245	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	33.68	33.63	33.68	32.82	34.90	38,194,743	33.862	-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	34.36	34.36	34.40	33.18	34.36	38,365,538	34.017	2.67%
2020-01-31	0	38.00	37.95	38.00	37.45	38.70	21,646,115	821,563,518	37.954	33.46	33.42	33.46	32.98	34.08	24,581,303	33.422	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	32.93	32.93	32.98	32.58	34.26	33,806,188	33.196	-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	34.34	34.30	34.34	34.12	35.05	45,113,878	34.414	-5.57%
2020-01-24	0	41.30	41.25	41.30	40.35	41.60	9,496,724	389,477,671	41.012	36.37	36.32	36.37	35.53	36.63	10,784,469	36.115	1.23%
2020-01-23	0	40.80	40.75	40.80	40.00	41.35	23,376,526	948,613,322	40.580	35.93	35.88	35.93	35.22	36.41	26,546,355	35.734	-2.74%
2020-01-22	0	41.95	41.80	41.95	41.30	42.45	19,680,981	821,786,796	41.755	36.94	36.81	36.94	36.37	37.38	22,349,699	36.769	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	36.10	36.10	36.24	35.97	37.69	28,745,481	36.378	-3.19%
2020-01-20	0	42.35	42.30	42.35	42.10	45.05	19,742,170	844,427,819	42.773	37.29	37.25	37.29	37.07	39.67	22,419,185	37.665	-5.89%
2020-01-17	0	45.00	44.85	45.00	44.35	45.45	9,830,214	441,262,578	44.888	39.63	39.49	39.63	39.05	40.02	11,163,179	39.528	1.01%
2020-01-16	0	44.55	44.45	44.55	44.20	45.25	11,345,854	506,939,002	44.681	39.23	39.14	39.23	38.92	39.85	12,884,338	39.345	0.45%
2020-01-15	0	44.35	44.30	44.35	43.75	44.85	8,500,631	376,138,488	44.248	39.05	39.01	39.05	38.53	39.49	9,653,306	38.965	0.11%
2020-01-14	0	44.30	44.25	44.30	43.05	44.80	20,311,269	897,020,925	44.164	39.01	38.97	39.01	37.91	39.45	23,065,453	38.890	3.14%
2020-01-13	0	42.95	42.95	43.00	42.90	43.50	12,562,046	541,943,840	43.141	37.82	37.82	37.87	37.78	38.31	14,265,445	37.990	-0.92%
2020-01-10	0	43.35	43.30	43.35	42.40	43.40	15,670,021	676,153,928	43.150	38.17	38.13	38.17	37.34	38.22	17,794,857	37.997	0.81%
2020-01-09	0	43.00	43.00	43.05	42.40	43.70	11,230,824	482,374,142	42.951	37.87	37.87	37.91	37.34	38.48	12,753,710	37.822	-0.12%
2020-01-08	0	43.05	43.05	43.10	41.75	43.15	11,120,610	473,991,376	42.623	37.91	37.91	37.95	36.76	38.00	12,628,552	37.533	-0.58%
2020-01-07	0	43.30	43.30	43.35	43.00	43.70	10,888,135	471,480,397	43.302	38.13	38.13	38.17	37.87	38.48	12,364,553	38.132	0.70%
2020-01-06	0	43.00	42.95	43.00	42.05	43.20	13,987,117	597,791,812	42.739	37.87	37.82	37.87	37.03	38.04	15,883,753	37.635	1.30%
2020-01-03	0	42.45	42.40	42.45	41.95	43.65	10,685,695	455,306,956	42.609	37.38	37.34	37.38	36.94	38.44	12,134,663	37.521	-0.70%
2020-01-02	0	42.75	42.75	42.80	41.60	43.45	15,019,442	641,152,815	42.688	37.65	37.65	37.69	36.63	38.26	17,056,061	37.591	2.64%
2019-12-31	0	41.65	41.60	41.65	40.70	41.70	7,378,862	305,367,672	41.384	36.68	36.63	36.68	35.84	36.72	8,379,427	36.443	0.48%
2019-12-30	0	41.45	41.40	41.45	41.25	41.80	5,769,390	239,667,714	41.541	36.50	36.46	36.50	36.32	36.81	6,551,712	36.581	0.12%
2019-12-27	0	41.40	41.40	41.45	40.65	41.65	11,929,119	493,568,424	41.375	36.46	36.46	36.50	35.80	36.68	13,546,693	36.435	2.60%
2019-12-24	0	40.35	40.30	40.35	39.90	40.50	3,186,584	128,538,351	40.337	35.53	35.49	35.53	35.14	35.66	3,618,681	35.521	1.13%
2019-12-23	0	39.90	39.85	39.90	39.45	40.20	4,421,222	176,388,178	39.896	35.14	35.09	35.14	34.74	35.40	5,020,734	35.132	0.76%
2019-12-20	0	39.60	39.55	39.60	39.40	40.90	13,902,823	553,449,225	39.808	34.87	34.83	34.87	34.70	36.02	15,788,029	35.055	-1.12%
2019-12-19	0	40.05	40.00	40.05	39.50	40.80	8,549,714	342,398,930	40.048	35.27	35.22	35.27	34.78	35.93	9,709,045	35.266	-0.12%
2019-12-18	0	40.10	40.05	40.10	39.65	40.50	7,861,907	314,736,680	40.033	35.31	35.27	35.31	34.92	35.66	8,927,972	35.253	-0.50%
2019-12-17	0	40.30	40.25	40.30	39.25	40.45	10,430,618	416,343,884	39.916	35.49	35.44	35.49	34.56	35.62	11,844,997	35.149	1.38%
2019-12-16	0	39.75	39.75	39.80	39.20	40.35	13,191,939	527,325,948	39.973	35.00	35.00	35.05	34.52	35.53	14,980,750	35.200	0.25%
2019-12-13	0	39.65	39.65	39.70	39.00	39.80	23,129,457	913,324,245	39.487	34.92	34.92	34.96	34.34	35.05	26,265,784	34.772	5.31%
2019-12-12	0	37.65	37.60	37.65	36.60	37.65	15,497,519	577,653,791	37.274	33.15	33.11	33.15	32.23	33.15	17,598,964	32.823	2.45%
2019-12-11	0	36.75	36.75	36.80	36.35	36.80	6,658,057	243,434,852	36.562	32.36	32.36	32.41	32.01	32.41	7,560,882	32.197	0.27%
2019-12-10	0	36.65	36.65	36.75	36.45	36.80	7,118,432	260,796,101	36.637	32.27	32.27	32.36	32.10	32.41	8,083,683	32.262	-0.68%
2019-12-09	0	36.90	36.90	36.95	36.70	37.35	3,998,870	147,699,329	36.935	32.49	32.49	32.54	32.32	32.89	4,541,112	32.525	-1.34%
2019-12-06	0	37.40	37.35	37.40	36.80	37.45	5,870,529	218,906,451	37.289	32.93	32.89	32.93	32.41	32.98	6,666,566	32.836	1.77%
2019-12-05	0	36.75	36.75	36.80	36.55	37.00	4,756,987	174,760,065	36.738	32.36	32.36	32.41	32.19	32.58	5,402,029	32.351	0.41%
2019-12-04	0	36.60	36.55	36.60	36.55	37.15	6,089,673	223,638,579	36.724	32.23	32.19	32.23	32.19	32.71	6,915,425	32.339	-1.48%
2019-12-03	0	37.15	37.10	37.15	36.85	37.50	5,960,377	221,727,649	37.200	32.71	32.67	32.71	32.45	33.02	6,768,597	32.758	-0.80%
2019-12-02	0	37.45	37.40	37.45	37.05	37.65	8,102,911	302,921,403	37.384	32.98	32.93	32.98	32.63	33.15	9,201,656	32.920	1.22%
2019-11-29	0	37.00	36.95	37.00	36.55	37.20	7,737,950	285,009,638	36.833	32.58	32.54	32.58	32.19	32.76	8,787,207	32.435	-0.94%
2019-11-28	0	37.35	37.30	37.35	37.05	37.75	4,421,126	164,898,193	37.298	32.89	32.85	32.89	32.63	33.24	5,020,625	32.844	-1.06%
2019-11-27	0	37.75	37.70	37.75	37.55	38.00	7,173,452	270,396,514	37.694	33.24	33.20	33.24	33.07	33.46	8,146,164	33.193	-0.13%
2019-11-26	0	37.80	37.75	37.80	37.55	37.90	8,429,429	318,191,513	37.748	33.29	33.24	33.29	33.07	33.37	9,572,450	33.240	0.27%
2019-11-25	0	37.70	37.65	37.70	37.15	37.90	11,356,277	427,853,642	37.676	33.20	33.15	33.20	32.71	33.37	12,896,175	33.177	1.07%
2019-11-22	0	37.30	37.25	37.30	37.05	37.70	8,879,265	331,217,014	37.302	32.85	32.80	32.85	32.63	33.20	10,083,283	32.848	0.54%
2019-11-21	0	37.10	37.10	37.15	37.00	37.70	13,582,945	505,826,422	37.240	32.67	32.67	32.71	32.58	33.20	15,424,776	32.793	-2.88%
2019-11-20	0	38.20	38.20	38.25	38.00	38.40	9,347,726	357,372,614	38.231	33.64	33.64	33.68	33.46	33.81	10,615,267	33.666	-0.26%
2019-11-19	0	38.30	38.25	38.30	37.65	38.45	14,462,721	552,046,802	38.170	33.73	33.68	33.73	33.15	33.86	16,423,849	33.613	-0.39%
2019-11-18	0	38.45	38.40	38.45	37.85	38.50	13,440,200	513,339,093	38.194	33.86	33.81	33.86	33.33	33.90	15,262,675	33.634	0.79%
2019-11-15	0	38.15	38.15	38.20	38.05	39.05	6,149,609	236,081,472	38.390	33.59	33.59	33.64	33.51	34.39	6,983,489	33.806	-0.13%
2019-11-14	0	38.20	38.20	38.25	38.05	39.05	7,297,048	280,537,683	38.445	33.64	33.64	33.68	33.51	34.39	8,286,519	33.855	-1.29%
2019-11-13	0	38.70	38.70	38.75	38.55	39.75	9,618,865	374,840,299	38.969	34.08	34.08	34.12	33.95	35.00	10,923,172	34.316	-2.76%
2019-11-12	0	39.80	39.70	39.80	39.20	39.90	4,748,989	188,446,601	39.681	35.05	34.96	35.05	34.52	35.14	5,392,946	34.943	1.14%
2019-11-11	0	39.35	39.25	39.35	39.00	40.00	11,545,803	455,117,466	39.418	34.65	34.56	34.65	34.34	35.22	13,111,400	34.712	-3.08%
2019-11-08	0	40.60	40.50	40.60	40.45	40.95	6,261,032	254,303,441	40.617	35.75	35.66	35.75	35.62	36.06	7,110,021	35.767	-0.12%
2019-11-07	0	40.65	40.55	40.65	40.05	40.75	9,994,346	403,566,833	40.380	35.80	35.71	35.80	35.27	35.88	11,349,567	35.558	1.12%
2019-11-06	0	40.20	40.20	40.25	39.85	40.50	9,431,856	379,339,189	40.219	35.40	35.40	35.44	35.09	35.66	10,710,804	35.416	0.25%
2019-11-05	0	40.10	40.00	40.10	39.65	40.15	12,431,694	496,626,452	39.948	35.31	35.22	35.31	34.92	35.36	14,117,417	35.178	0.63%
2019-11-04	0	39.85	39.80	39.85	39.45	39.95	11,343,202	451,403,178	39.795	35.09	35.05	35.09	34.74	35.18	12,881,327	35.043	1.92%
2019-11-01	0	39.10	39.05	39.10	38.55	39.15	15,841,578	616,073,636	38.890	34.43	34.39	34.43	33.95	34.48	17,989,677	34.246	0.90%
2019-10-31	0	38.75	38.75	38.80	38.50	39.20	7,894,629	306,955,132	38.882	34.12	34.12	34.17	33.90	34.52	8,965,131	34.239	0.91%
2019-10-30	0	38.40	38.35	38.40	38.15	38.95	9,302,822	357,284,576	38.406	33.81	33.77	33.81	33.59	34.30	10,564,274	33.820	0.13%
2019-10-29	0	38.35	38.35	38.40	38.20	39.50	7,822,472	301,442,502	38.535	33.77	33.77	33.81	33.64	34.78	8,883,190	33.934	-1.67%
2019-10-28	0	39.00	38.95	39.00	38.40	39.10	9,173,902	356,489,322	38.859	34.34	34.30	34.34	33.81	34.43	10,417,872	34.219	0.91%
2019-10-25	0	38.65	38.65	38.70	38.40	39.10	13,232,987	512,163,735	38.704	34.03	34.03	34.08	33.81	34.43	15,027,364	34.082	0.65%
2019-10-24	0	38.40	38.35	38.40	37.45	38.70	12,257,209	468,550,087	38.226	33.81	33.77	33.81	32.98	34.08	13,919,272	33.662	2.54%
2019-10-23	0	37.45	37.40	37.45	37.20	38.00	8,057,132	301,732,045	37.449	32.98	32.93	32.98	32.76	33.46	9,149,670	32.977	-0.27%
2019-10-22	0	37.55	37.50	37.55	37.25	37.90	8,393,732	315,870,467	37.632	33.07	33.02	33.07	32.80	33.37	9,531,912	33.138	2.60%
2019-10-21	0	36.60	36.55	36.60	36.35	36.80	3,236,802	118,243,882	36.531	32.23	32.19	32.23	32.01	32.41	3,675,709	32.169	-0.14%
2019-10-18	0	36.65	36.60	36.65	36.55	37.45	6,117,071	224,947,346	36.774	32.27	32.23	32.27	32.19	32.98	6,946,539	32.383	-0.95%
2019-10-17	0	37.00	37.00	37.05	36.75	37.85	11,572,089	430,785,805	37.226	32.58	32.58	32.63	32.36	33.33	13,141,251	32.781	0.82%
2019-10-16	0	36.70	36.70	36.75	36.35	36.85	10,124,137	370,234,347	36.569	32.32	32.32	32.36	32.01	32.45	11,496,958	32.203	0.41%
2019-10-15	0	36.55	36.50	36.55	36.35	36.95	9,153,133	335,491,313	36.653	32.19	32.14	32.19	32.01	32.54	10,394,287	32.277	0.14%
2019-10-14	0	36.50	36.40	36.50	36.00	36.65	15,394,424	560,547,767	36.412	32.14	32.05	32.14	31.70	32.27	17,481,890	32.064	2.96%
2019-10-11	0	35.45	35.40	35.45	34.55	35.65	18,969,240	668,261,711	35.229	31.22	31.17	31.22	30.42	31.39	21,541,446	31.022	1.58%
2019-10-10	0	34.90	34.85	34.90	34.40	35.15	28,458,106	994,122,616	34.933	30.73	30.69	30.73	30.29	30.95	32,316,991	30.762	1.31%
2019-10-09	0	34.45	34.45	34.50	34.10	34.95	11,225,291	387,922,868	34.558	30.34	30.34	30.38	30.03	30.78	12,747,427	30.431	-0.72%
2019-10-08	0	34.70	34.70	34.75	34.60	35.50	12,814,163	448,493,397	35.000	30.56	30.56	30.60	30.47	31.26	14,551,748	30.821	-2.12%
2019-10-04	0	35.45	35.40	35.45	35.00	36.30	8,589,696	305,421,703	35.557	31.22	31.17	31.22	30.82	31.97	9,754,449	31.311	-2.34%
2019-10-03	0	36.30	36.25	36.30	35.05	36.45	9,850,682	355,003,555	36.038	31.97	31.92	31.97	30.86	32.10	11,186,423	31.735	1.82%
2019-10-02	0	35.65	35.60	35.65	35.05	35.75	8,234,877	291,808,384	35.436	31.39	31.35	31.39	30.86	31.48	9,351,517	31.204	0.42%
2019-09-30	0	35.50	35.45	35.50	34.85	35.70	10,379,458	366,629,271	35.323	31.26	31.22	31.26	30.69	31.44	11,786,900	31.105	0.14%
2019-09-27	0	35.45	35.40	35.45	34.85	35.65	8,705,232	307,258,646	35.296	31.22	31.17	31.22	30.69	31.39	9,885,651	31.081	0.42%
2019-09-26	0	35.30	35.30	35.35	35.20	35.75	6,543,933	231,593,555	35.391	31.08	31.08	31.13	31.00	31.48	7,431,283	31.165	-0.70%
2019-09-25	0	35.55	35.50	35.55	35.25	36.05	12,141,639	430,976,092	35.496	31.31	31.26	31.31	31.04	31.75	13,788,031	31.257	-1.66%
2019-09-24	0	36.15	36.15	36.20	36.00	37.20	11,484,295	416,003,953	36.224	31.83	31.83	31.88	31.70	32.76	13,041,552	31.898	-1.50%
2019-09-23	0	36.70	36.65	36.70	36.40	37.30	3,573,895	131,260,922	36.728	32.32	32.27	32.32	32.05	32.85	4,058,511	32.342	-1.21%
2019-09-20	0	37.15	37.10	37.15	36.90	37.50	4,445,816	165,231,849	37.166	32.71	32.67	32.71	32.49	33.02	5,048,663	32.728	-0.13%
2019-09-19	0	37.20	37.15	37.20	36.90	37.85	6,072,170	225,316,509	37.106	32.76	32.71	32.76	32.49	33.33	6,895,549	32.676	-1.59%
2019-09-18	0	37.80	37.70	37.80	37.50	37.95	3,423,846	129,238,257	37.747	33.29	33.20	33.29	33.02	33.42	3,888,115	33.239	0.53%
2019-09-17	0	37.60	37.55	37.60	36.90	37.80	5,773,655	215,695,399	37.359	33.11	33.07	33.11	32.49	33.29	6,556,556	32.898	-1.05%
2019-09-16	0	38.00	37.95	38.00	37.75	38.65	5,906,550	224,304,931	37.976	33.46	33.42	33.46	33.24	34.03	6,707,471	33.441	-2.31%
2019-09-13	0	38.90	38.85	38.90	38.00	39.10	5,327,037	206,652,267	38.793	34.26	34.21	34.26	33.46	34.43	6,049,377	34.161	1.30%
2019-09-12	0	38.40	38.35	38.40	38.15	38.70	5,204,841	199,842,513	38.396	33.81	33.77	33.81	33.59	34.08	5,910,611	33.811	0.00%
2019-09-11	0	38.40	38.35	38.40	37.85	38.60	8,033,239	307,717,105	38.305	33.81	33.77	33.81	33.33	33.99	9,122,537	33.732	0.52%
2019-09-10	0	38.20	38.15	38.20	37.65	38.40	11,956,605	455,016,022	38.056	33.64	33.59	33.64	33.15	33.81	13,577,906	33.512	1.73%
2019-09-09	0	37.55	37.50	37.55	37.00	37.70	14,616,068	545,998,080	37.356	33.07	33.02	33.07	32.58	33.20	16,597,989	32.895	1.08%
2019-09-06	0	37.15	37.00	37.15	36.65	37.15	16,516,675	612,359,962	37.075	32.71	32.58	32.71	32.27	32.71	18,756,317	32.648	1.92%
2019-09-05	0	36.45	36.40	36.45	35.95	37.40	10,944,910	401,100,426	36.647	32.10	32.05	32.10	31.66	32.93	12,429,027	32.271	-1.09%
2019-09-04	0	36.85	36.80	36.85	35.05	37.15	12,821,497	468,239,854	36.520	32.45	32.41	32.45	30.86	32.71	14,560,077	32.159	4.84%
2019-09-03	0	35.15	35.15	35.20	34.45	35.85	6,221,471	219,980,153	35.358	30.95	30.95	31.00	30.34	31.57	7,065,095	31.136	0.86%
2019-09-02	0	34.85	34.80	34.85	34.20	35.15	13,266,491	458,479,180	34.559	30.69	30.64	30.69	30.12	30.95	15,065,411	30.433	-2.11%
2019-08-30	0	35.60	35.55	35.60	35.20	36.40	9,904,321	353,307,754	35.672	31.35	31.31	31.35	31.00	32.05	11,247,335	31.413	-0.42%
2019-08-29	0	35.75	35.75	35.80	35.35	36.10	6,631,002	236,755,537	35.704	31.48	31.48	31.53	31.13	31.79	7,530,158	31.441	0.85%
2019-08-28	0	35.45	35.40	35.45	35.10	35.80	7,569,934	268,566,243	35.478	31.22	31.17	31.22	30.91	31.53	8,596,408	31.242	-0.14%
2019-08-27	0	35.50	35.40	35.50	35.15	35.80	7,605,999	269,550,947	35.439	31.26	31.17	31.26	30.95	31.53	8,637,363	31.208	1.43%
2019-08-26	0	35.00	34.95	35.00	33.35	35.00	15,002,697	516,905,525	34.454	30.82	30.78	30.82	29.37	30.82	17,037,045	30.340	-2.91%
2019-08-23	0	36.05	36.00	36.05	35.60	36.30	6,503,883	234,570,206	36.066	31.75	31.70	31.75	31.35	31.97	7,385,802	31.760	0.00%
2019-08-22	0	36.05	36.00	36.05	35.45	36.80	11,196,525	401,582,687	35.867	31.75	31.70	31.75	31.22	32.41	12,714,761	31.584	-1.23%
2019-08-21	0	36.50	36.45	36.50	35.80	36.70	3,074,230	111,856,114	36.385	32.14	32.10	32.14	31.53	32.32	3,491,092	32.040	0.41%
2019-08-20	0	36.35	36.35	36.40	36.30	37.20	7,386,663	270,986,518	36.686	32.01	32.01	32.05	31.97	32.76	8,388,286	32.305	-1.09%
2019-08-19	0	36.75	36.70	36.75	35.40	37.05	15,107,465	553,103,534	36.611	32.36	32.32	32.36	31.17	32.63	17,156,019	32.240	5.15%
2019-08-16	0	34.95	34.95	35.00	33.75	35.25	17,277,884	599,591,814	34.703	30.78	30.78	30.82	29.72	31.04	19,620,745	30.559	1.75%
2019-08-15	0	34.35	34.30	34.35	33.30	34.55	8,831,593	301,070,126	34.090	30.25	30.20	30.25	29.32	30.42	10,029,147	30.020	1.78%
2019-08-14	0	33.75	33.75	33.80	33.55	34.70	9,812,662	334,021,384	34.040	29.72	29.72	29.76	29.54	30.56	11,143,247	29.975	0.45%
2019-08-13	0	33.60	33.55	33.60	33.40	34.30	15,038,798	506,843,296	33.702	29.59	29.54	29.59	29.41	30.20	17,078,041	29.678	-3.59%
2019-08-12	0	34.85	34.80	34.85	34.50	35.10	6,739,913	234,570,384	34.803	30.69	30.64	30.69	30.38	30.91	7,653,837	30.647	-0.29%
2019-08-09	0	34.95	34.90	34.95	34.80	36.05	8,123,774	286,659,471	35.286	30.78	30.73	30.78	30.64	31.75	9,225,348	31.073	-1.41%
2019-08-08	0	35.45	35.40	35.45	34.75	35.60	14,285,812	503,962,611	35.277	31.22	31.17	31.22	30.60	31.35	16,222,951	31.065	1.72%
2019-08-07	0	34.85	34.80	34.85	34.10	35.50	11,356,635	392,943,232	34.600	30.69	30.64	30.69	30.03	31.26	12,896,581	30.469	-0.57%
2019-08-06	0	35.05	35.00	35.05	34.00	35.15	17,792,331	616,062,544	34.625	30.86	30.82	30.86	29.94	30.95	20,204,950	30.491	-1.27%
2019-08-05	0	35.50	35.45	35.50	34.70	35.90	17,772,736	625,767,089	35.209	31.26	31.22	31.26	30.56	31.61	20,182,698	31.005	-2.34%
2019-08-02	0	36.35	36.30	36.35	35.95	36.75	18,559,195	672,255,069	36.222	32.01	31.97	32.01	31.66	32.36	21,075,800	31.897	-4.47%
2019-08-01	0	38.05	38.00	38.05	37.20	38.15	11,538,067	436,227,813	37.808	33.51	33.46	33.51	32.76	33.59	13,102,615	33.293	-0.13%
2019-07-31	0	38.10	38.10	38.30	37.40	38.90	10,687,004	405,235,766	37.919	33.55	33.55	33.73	32.93	34.26	12,136,149	33.391	-1.80%
2019-07-30	0	38.80	38.75	38.80	38.60	39.60	8,013,628	311,998,898	38.934	34.17	34.12	34.17	33.99	34.87	9,100,266	34.285	-0.13%
2019-07-29	0	38.85	38.85	38.90	37.90	39.40	10,437,010	403,564,947	38.667	34.21	34.21	34.26	33.37	34.70	11,852,256	34.050	-1.27%
2019-07-26	0	39.35	39.30	39.35	38.85	39.70	10,269,346	402,861,278	39.229	34.65	34.61	34.65	34.21	34.96	11,661,857	34.545	-1.13%
2019-07-25	0	39.80	39.80	39.85	39.35	40.75	10,730,828	429,891,370	40.061	35.05	35.05	35.09	34.65	35.88	12,185,916	35.278	-1.85%
2019-07-24	0	40.55	40.55	40.60	40.45	41.15	5,862,133	239,319,396	40.825	35.71	35.71	35.75	35.62	36.24	6,657,031	35.950	0.75%
2019-07-23	0	40.25	40.25	40.30	39.80	40.50	4,526,092	181,982,041	40.207	35.44	35.44	35.49	35.05	35.66	5,139,825	35.406	0.00%
2019-07-22	0	40.25	40.20	40.25	40.05	41.15	7,289,477	294,638,725	40.420	35.44	35.40	35.44	35.27	36.24	8,277,921	35.593	-2.07%
2019-07-19	0	41.10	41.10	41.15	40.95	41.75	7,503,511	309,944,257	41.307	36.19	36.19	36.24	36.06	36.76	8,520,978	36.374	0.49%
2019-07-18	0	40.90	40.85	40.90	40.55	41.25	7,717,695	314,773,947	40.786	36.02	35.97	36.02	35.71	36.32	8,764,205	35.916	-1.33%
2019-07-17	0	41.45	41.45	41.50	40.95	41.65	6,567,040	271,854,206	41.397	36.50	36.50	36.54	36.06	36.68	7,457,523	36.454	0.12%
2019-07-16	0	41.40	41.35	41.40	40.50	41.75	12,447,979	513,805,031	41.276	36.46	36.41	36.46	35.66	36.76	14,135,910	36.348	2.35%
2019-07-15	0	40.45	40.40	40.45	39.60	40.75	7,612,328	306,455,751	40.258	35.62	35.58	35.62	34.87	35.88	8,644,551	35.451	0.12%
2019-07-12	0	40.40	40.40	40.45	39.85	40.75	10,845,854	438,523,368	40.432	35.58	35.58	35.62	35.09	35.88	12,316,539	35.604	1.38%
2019-07-11	0	39.85	39.80	39.85	39.50	40.10	8,824,233	351,237,548	39.804	35.09	35.05	35.09	34.78	35.31	10,020,789	35.051	0.76%
2019-07-10	0	39.55	39.55	39.60	39.35	40.05	10,457,503	414,473,931	39.634	34.83	34.83	34.87	34.65	35.27	11,875,528	34.902	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	34.83	34.74	34.83	34.03	35.40	30,055,493	34.890	1.67%
2019-07-08	0	38.90	38.85	38.90	37.90	39.00	11,008,648	423,923,905	38.508	34.26	34.21	34.26	33.37	34.34	12,501,408	33.910	0.39%
2019-07-05	0	38.75	38.70	38.75	38.60	39.85	5,616,982	218,465,821	38.894	34.12	34.08	34.12	33.99	35.09	6,378,638	34.250	-0.64%
2019-07-04	0	39.00	39.00	39.05	38.90	39.95	8,979,152	352,896,098	39.302	34.34	34.34	34.39	34.26	35.18	10,196,714	34.609	-1.89%
2019-07-03	0	39.75	39.70	39.75	39.50	40.25	12,766,364	507,943,821	39.788	35.00	34.96	35.00	34.78	35.44	14,497,468	35.037	-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	35.31	35.27	35.31	34.12	35.66	30,139,158	35.041	7.36%
2019-06-28	0	37.35	37.30	37.35	36.95	37.70	14,246,614	529,447,796	37.163	32.89	32.85	32.89	32.54	33.20	16,178,438	32.726	-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	33.02	32.98	33.02	32.10	33.15	56,704,990	32.750	3.16%
2019-06-26	0	36.35	36.30	36.35	35.60	36.45	14,010,198	507,851,707	36.249	32.01	31.97	32.01	31.35	32.10	15,909,964	31.920	0.41%
2019-06-25	0	36.20	36.20	36.25	35.90	36.60	7,456,676	269,849,921	36.189	31.88	31.88	31.92	31.61	32.23	8,467,792	31.868	-1.76%
2019-06-24	0	36.85	36.80	36.85	36.65	37.35	6,874,742	253,616,998	36.891	32.45	32.41	32.45	32.27	32.89	7,806,949	32.486	-1.21%
2019-06-21	0	37.30	37.30	37.35	37.00	38.20	11,003,628	410,139,107	37.273	32.85	32.85	32.89	32.58	33.64	12,495,707	32.822	-1.71%
2019-06-20	0	37.95	37.90	37.95	37.30	38.00	9,134,516	345,302,997	37.802	33.42	33.37	33.42	32.85	33.46	10,373,146	33.288	1.20%
2019-06-19	0	37.50	37.50	37.55	37.05	37.80	21,990,655	822,738,307	37.413	33.02	33.02	33.07	32.63	33.29	24,972,562	32.946	5.04%
2019-06-18	0	35.70	35.65	35.70	35.55	35.90	7,666,505	273,648,343	35.694	31.44	31.39	31.44	31.31	31.61	8,706,074	31.432	0.00%
2019-06-17	0	35.70	35.70	35.75	35.55	36.60	8,377,892	300,049,430	35.814	31.44	31.44	31.48	31.31	32.23	9,513,924	31.538	-0.83%
2019-06-14	0	36.00	35.95	36.00	35.70	36.45	8,982,907	322,887,262	35.945	31.70	31.66	31.70	31.44	32.10	10,200,979	31.653	-0.96%
2019-06-13	0	36.35	36.35	36.40	35.65	36.60	8,863,428	319,531,491	36.051	32.01	32.01	32.05	31.39	32.23	10,065,298	31.746	0.00%
2019-06-12	0	36.35	36.30	36.35	35.65	36.90	11,764,242	425,602,754	36.178	32.01	31.97	32.01	31.39	32.49	13,359,459	31.858	-2.02%
2019-06-11	0	37.10	37.05	37.10	36.90	37.90	17,394,073	645,459,413	37.108	32.67	32.63	32.67	32.49	33.37	19,752,689	32.677	-0.54%
2019-06-10	0	37.30	37.30	37.35	35.40	37.45	24,252,119	894,402,566	36.879	32.85	32.85	32.89	31.17	32.98	27,540,678	32.476	6.72%
2019-06-06	0	34.95	34.90	34.95	34.80	35.50	13,647,390	478,171,490	35.038	30.78	30.73	30.78	30.64	31.26	15,497,960	30.854	0.72%
2019-06-05	0	34.70	34.65	34.70	34.05	35.05	21,050,377	728,031,590	34.585	30.56	30.51	30.56	29.98	30.86	23,904,783	30.455	3.27%
2019-06-04	0	33.60	33.55	33.60	32.80	34.45	25,538,921	849,460,059	33.261	29.59	29.54	29.59	28.88	30.34	29,001,968	29.290	-2.04%
2019-06-03	0	34.30	34.25	34.30	33.20	35.50	28,388,981	962,599,588	33.908	30.20	30.16	30.20	29.24	31.26	32,238,493	29.859	-3.38%
2019-05-31	0	35.50	35.45	35.50	34.20	35.70	13,345,146	471,051,677	35.298	31.26	31.22	31.26	30.12	31.44	15,154,732	31.083	1.87%
2019-05-30	0	34.85	34.80	34.85	34.45	35.35	10,248,651	356,817,339	34.816	30.69	30.64	30.69	30.34	31.13	11,638,356	30.659	-0.29%
2019-05-29	0	35.95	35.90	35.95	35.75	36.85	17,080,289	615,590,535	36.041	30.78	30.73	30.78	30.61	31.55	19,951,330	30.855	-2.71%
2019-05-28	0	36.95	36.95	37.00	35.65	37.50	14,729,773	544,026,224	36.934	31.63	31.63	31.68	30.52	32.10	17,205,714	31.619	1.09%
2019-05-27	0	36.55	36.50	36.55	36.00	36.90	9,450,983	344,917,132	36.495	31.29	31.25	31.29	30.82	31.59	11,039,607	31.244	-0.14%
2019-05-24	0	36.60	36.60	36.65	36.35	37.75	27,006,292	993,558,103	36.790	31.33	31.33	31.38	31.12	32.32	31,545,804	31.496	-3.05%
2019-05-23	0	37.75	37.70	37.75	37.30	38.45	21,149,527	797,692,808	37.717	32.32	32.27	32.32	31.93	32.92	24,704,570	32.289	-2.58%
2019-05-22	0	38.75	38.70	38.75	38.10	39.45	17,564,710	682,278,889	38.844	33.17	33.13	33.17	32.62	33.77	20,517,178	33.254	2.51%
2019-05-21	0	37.80	37.75	37.80	37.40	38.60	17,664,228	667,402,493	37.783	32.36	32.32	32.36	32.02	33.05	20,633,424	32.346	-0.26%
2019-05-20	0	37.90	37.85	37.90	37.60	39.60	17,012,954	644,743,500	37.897	32.45	32.40	32.45	32.19	33.90	19,872,677	32.444	-2.45%
2019-05-17	0	38.85	38.85	38.90	38.40	40.40	14,634,446	571,819,058	39.074	33.26	33.26	33.30	32.87	34.59	17,094,363	33.451	-3.00%
2019-05-16	0	40.05	40.05	40.10	39.70	40.45	8,459,416	338,623,702	40.029	34.29	34.29	34.33	33.99	34.63	9,881,367	34.269	0.38%
2019-05-15	0	39.90	39.90	39.95	39.05	40.10	10,384,267	411,628,086	39.640	34.16	34.16	34.20	33.43	34.33	12,129,768	33.935	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	33.73	33.69	33.73	33.17	34.67	31,283,481	33.660	-4.95%
2019-05-10	0	41.45	41.45	41.50	40.35	41.65	12,510,017	514,531,263	41.130	35.49	35.49	35.53	34.54	35.66	14,612,837	35.211	2.60%
2019-05-09	0	40.40	40.35	40.40	40.05	41.80	16,326,698	661,946,304	40.544	34.59	34.54	34.59	34.29	35.78	19,071,068	34.709	-3.00%
2019-05-08	0	41.65	41.60	41.65	41.10	42.00	7,731,206	322,004,559	41.650	35.66	35.61	35.66	35.19	35.96	9,030,751	35.656	-1.42%
2019-05-07	0	42.25	42.20	42.25	41.45	42.50	11,036,268	463,728,500	42.019	36.17	36.13	36.17	35.49	36.38	12,891,364	35.972	1.93%
2019-05-06	0	41.45	41.40	41.45	40.90	42.30	15,752,873	650,966,832	41.324	35.49	35.44	35.49	35.01	36.21	18,400,788	35.377	-4.93%
2019-05-03	0	43.60	43.55	43.60	43.10	43.75	5,299,031	230,437,917	43.487	37.33	37.28	37.33	36.90	37.45	6,189,750	37.229	-0.46%
2019-05-02	0	43.80	43.75	43.80	42.20	43.90	9,889,120	428,981,160	43.379	37.50	37.45	37.50	36.13	37.58	11,551,391	37.137	1.62%
2019-04-30	0	43.10	43.05	43.10	42.80	43.80	14,379,278	622,178,194	43.269	36.90	36.86	36.90	36.64	37.50	16,796,304	37.043	-1.93%
2019-04-29	0	43.95	43.95	44.00	42.90	44.70	16,613,548	732,536,239	44.093	37.63	37.63	37.67	36.73	38.27	19,406,134	37.748	2.57%
2019-04-26	0	42.85	42.80	42.85	41.55	43.10	9,403,749	400,633,767	42.604	36.68	36.64	36.68	35.57	36.90	10,984,434	36.473	1.90%
2019-04-25	0	42.05	42.05	42.10	42.00	43.40	10,670,996	453,848,963	42.531	36.00	36.00	36.04	35.96	37.15	12,464,693	36.411	-1.64%
2019-04-24	0	42.75	42.70	42.75	42.40	44.00	12,864,178	553,695,384	43.042	36.60	36.56	36.60	36.30	37.67	15,026,529	36.848	-1.95%
2019-04-23	0	43.60	43.60	43.65	42.45	43.80	15,423,718	667,937,722	43.306	37.33	37.33	37.37	36.34	37.50	18,016,305	37.074	1.28%
2019-04-18	0	43.05	43.05	43.10	42.85	44.10	9,419,532	408,089,036	43.324	36.86	36.86	36.90	36.68	37.75	11,002,870	37.089	-0.81%
2019-04-17	0	43.40	43.35	43.40	42.80	43.40	7,666,534	330,716,917	43.138	37.15	37.11	37.15	36.64	37.15	8,955,209	36.930	0.58%
2019-04-16	0	43.15	43.10	43.15	41.75	43.50	10,737,296	460,137,490	42.854	36.94	36.90	36.94	35.74	37.24	12,542,138	36.687	-0.35%
2019-04-15	0	43.30	43.20	43.30	42.65	43.50	11,252,355	486,762,733	43.259	37.07	36.98	37.07	36.51	37.24	13,143,774	37.034	1.88%
2019-04-12	0	42.50	42.50	42.55	41.45	42.55	13,242,001	558,398,371	42.169	36.38	36.38	36.43	35.49	36.43	15,467,861	36.101	0.59%
2019-04-11	0	42.25	42.25	42.30	41.80	43.00	13,622,477	577,487,563	42.392	36.17	36.17	36.21	35.78	36.81	15,912,292	36.292	-2.42%
2019-04-10	0	43.30	43.25	43.30	42.10	43.35	10,061,410	432,524,214	42.988	37.07	37.03	37.07	36.04	37.11	11,752,642	36.802	0.93%
2019-04-09	0	42.90	42.85	42.90	42.00	42.95	8,069,725	343,919,590	42.619	36.73	36.68	36.73	35.96	36.77	9,426,172	36.486	2.14%
2019-04-08	0	42.00	42.00	42.10	41.90	42.95	9,306,348	392,872,149	42.216	35.96	35.96	36.04	35.87	36.77	10,870,661	36.141	-1.41%
2019-04-04	0	42.60	42.55	42.60	41.70	42.75	10,129,395	428,874,897	42.340	36.47	36.43	36.47	35.70	36.60	11,832,054	36.247	0.47%
2019-04-03	0	42.40	42.35	42.40	41.85	43.00	14,363,567	608,856,086	42.389	36.30	36.26	36.30	35.83	36.81	16,777,952	36.289	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	36.21	36.21	36.26	35.36	36.51	32,873,406	36.135	2.05%
2019-04-01	0	41.45	41.40	41.45	39.65	41.50	21,019,121	860,309,368	40.930	35.49	35.44	35.49	33.94	35.53	24,552,244	35.040	5.07%
2019-03-29	0	39.45	39.40	39.45	38.40	39.45	9,486,310	371,769,988	39.190	33.77	33.73	33.77	32.87	33.77	11,080,872	33.551	1.54%
2019-03-28	0	38.85	38.80	38.85	38.20	39.30	8,953,748	347,070,568	38.763	33.26	33.22	33.26	32.70	33.64	10,458,792	33.185	0.65%
2019-03-27	0	38.60	38.60	38.65	37.70	38.85	8,757,599	337,245,305	38.509	33.05	33.05	33.09	32.27	33.26	10,229,672	32.967	2.93%
2019-03-26	0	37.50	37.50	37.55	37.30	37.90	6,526,702	245,214,474	37.571	32.10	32.10	32.15	31.93	32.45	7,623,781	32.164	0.40%
2019-03-25	0	37.35	37.35	37.40	37.10	37.95	10,296,768	385,568,605	37.446	31.98	31.98	32.02	31.76	32.49	12,027,561	32.057	-2.86%
2019-03-22	0	38.45	38.45	38.55	38.40	39.75	8,741,847	339,903,484	38.882	32.92	32.92	33.00	32.87	34.03	10,211,272	33.287	-0.52%
2019-03-21	0	38.65	38.65	38.70	38.45	39.15	7,381,654	286,202,816	38.772	33.09	33.09	33.13	32.92	33.52	8,622,443	33.193	1.05%
2019-03-20	0	38.25	38.25	38.30	38.05	38.45	4,926,365	188,480,396	38.260	32.75	32.75	32.79	32.57	32.92	5,754,442	32.754	-0.13%
2019-03-19	0	38.30	38.30	38.35	37.90	38.45	8,532,369	325,283,269	38.123	32.79	32.79	32.83	32.45	32.92	9,966,583	32.637	0.13%
2019-03-18	0	38.25	38.20	38.25	37.60	38.50	8,618,545	328,722,806	38.141	32.75	32.70	32.75	32.19	32.96	10,067,244	32.653	-0.13%
2019-03-15	0	38.30	38.30	38.35	37.25	38.45	11,238,131	428,922,625	38.167	32.79	32.79	32.83	31.89	32.92	13,127,159	32.674	3.10%
2019-03-14	0	37.15	37.10	37.15	36.80	37.60	7,266,922	269,768,568	37.123	31.80	31.76	31.80	31.50	32.19	8,488,426	31.781	-1.33%
2019-03-13	0	37.65	37.60	37.65	37.10	38.20	8,402,016	314,877,892	37.476	32.23	32.19	32.23	31.76	32.70	9,814,319	32.084	-0.79%
2019-03-12	0	37.95	37.90	37.95	37.60	38.50	11,269,783	427,084,786	37.896	32.49	32.45	32.49	32.19	32.96	13,164,131	32.443	0.80%
2019-03-11	0	37.65	37.60	37.65	37.20	38.40	10,384,386	390,390,548	37.594	32.23	32.19	32.23	31.85	32.87	12,129,907	32.184	-0.40%
2019-03-08	0	37.80	37.80	37.85	37.50	38.10	13,962,429	526,858,983	37.734	32.36	32.36	32.40	32.10	32.62	16,309,386	32.304	-1.18%
2019-03-07	0	38.25	38.20	38.25	38.00	38.90	17,173,008	659,944,492	38.429	32.75	32.70	32.75	32.53	33.30	20,059,635	32.899	-1.92%
2019-03-06	0	39.00	38.95	39.00	38.35	39.20	13,284,644	515,746,547	38.823	33.39	33.35	33.39	32.83	33.56	15,517,672	33.236	0.52%
2019-03-05	0	38.80	38.75	38.80	38.15	39.25	17,107,656	660,159,584	38.589	33.22	33.17	33.22	32.66	33.60	19,983,298	33.036	-1.15%
2019-03-04	0	39.25	39.20	39.25	38.70	39.50	19,642,981	768,488,269	39.123	33.60	33.56	33.60	33.13	33.82	22,944,788	33.493	0.51%
2019-03-01	0	39.05	39.00	39.05	38.45	39.50	15,828,026	617,085,385	38.987	33.43	33.39	33.43	32.92	33.82	18,488,573	33.377	-0.38%
2019-02-28	0	39.20	39.15	39.20	38.40	40.00	15,216,388	595,889,364	39.161	33.56	33.52	33.56	32.87	34.24	17,774,125	33.526	-1.38%
2019-02-27	0	39.75	39.75	39.80	38.80	40.45	13,613,521	542,517,778	39.851	34.03	34.03	34.07	33.22	34.63	15,901,830	34.117	1.02%
2019-02-26	0	39.35	39.35	39.40	39.05	39.65	14,595,973	575,546,072	39.432	33.69	33.69	33.73	33.43	33.94	17,049,423	33.758	0.25%
2019-02-25	0	39.25	39.20	39.25	39.00	40.10	20,754,336	819,966,541	39.508	33.60	33.56	33.60	33.39	34.33	24,242,951	33.823	0.64%
2019-02-22	0	39.00	38.95	39.00	38.40	39.15	15,465,635	601,487,345	38.892	33.39	33.35	33.39	32.87	33.52	18,065,268	33.295	-1.02%
2019-02-21	0	39.40	39.35	39.40	37.50	39.75	21,473,552	840,284,868	39.131	33.73	33.69	33.73	32.10	34.03	25,083,061	33.500	4.93%
2019-02-20	0	37.55	37.50	37.55	37.40	38.55	17,194,075	651,974,271	37.919	32.15	32.10	32.15	32.02	33.00	20,084,243	32.462	0.54%
2019-02-19	0	37.35	37.30	37.35	36.50	37.55	7,134,125	265,672,793	37.240	31.98	31.93	31.98	31.25	32.15	8,333,307	31.881	0.67%
2019-02-18	0	37.10	37.05	37.10	36.50	37.35	14,355,595	531,661,901	37.035	31.76	31.72	31.76	31.25	31.98	16,768,640	31.706	3.06%
2019-02-15	0	36.00	35.95	36.00	35.50	37.00	19,317,966	696,754,799	36.068	30.82	30.78	30.82	30.39	31.68	22,565,141	30.877	-3.74%
2019-02-14	0	37.40	37.35	37.40	36.95	37.80	13,632,635	509,254,881	37.356	32.02	31.98	32.02	31.63	32.36	15,924,157	31.980	-1.06%
2019-02-13	0	37.80	37.75	37.80	37.20	38.05	15,589,031	588,752,492	37.767	32.36	32.32	32.36	31.85	32.57	18,209,405	32.332	-0.53%
2019-02-12	0	38.00	38.00	38.05	37.95	38.75	10,428,516	398,762,445	38.238	32.53	32.53	32.57	32.49	33.17	12,181,455	32.735	-1.55%
2019-02-11	0	38.60	38.55	38.60	37.90	39.30	19,207,278	744,629,494	38.768	33.05	33.00	33.05	32.45	33.64	22,435,847	33.189	0.78%
2019-02-08	0	38.30	38.30	38.35	36.50	38.55	22,478,643	847,913,725	37.721	32.79	32.79	32.83	31.25	33.00	26,257,099	32.293	2.68%
2019-02-04	0	37.30	37.30	37.35	36.80	37.80	10,338,682	386,784,912	37.411	31.93	31.93	31.98	31.50	32.36	12,076,520	32.028	0.40%
2019-02-01	0	37.15	37.10	37.15	36.45	37.50	22,458,266	831,200,699	37.011	31.80	31.76	31.80	31.20	32.10	26,233,296	31.685	-0.40%
2019-01-31	0	37.30	37.25	37.30	36.20	37.45	16,654,900	617,964,620	37.104	31.93	31.89	31.93	30.99	32.06	19,454,437	31.765	3.58%
2019-01-30	0	37.00	36.95	37.00	36.65	37.30	10,994,412	405,337,780	36.868	30.83	30.79	30.83	30.54	31.08	13,195,543	30.718	-0.27%
2019-01-29	0	37.10	37.05	37.10	36.50	37.20	8,976,546	331,716,793	36.954	30.91	30.87	30.91	30.41	30.99	10,773,691	30.790	1.09%
2019-01-28	0	36.70	36.65	36.70	36.30	37.10	11,081,344	407,316,965	36.757	30.58	30.54	30.58	30.24	30.91	13,299,879	30.626	0.55%
2019-01-25	0	36.50	36.50	36.60	35.40	36.70	14,750,195	534,923,572	36.266	30.41	30.41	30.49	29.49	30.58	17,703,250	30.216	2.67%
2019-01-24	0	35.55	35.50	35.55	34.60	35.75	18,456,895	652,393,880	35.347	29.62	29.58	29.62	28.83	29.79	22,152,048	29.451	-0.28%
2019-01-23	0	35.65	35.65	35.70	35.35	36.00	15,027,099	535,586,394	35.641	29.70	29.70	29.74	29.45	29.99	18,035,592	29.696	-0.97%
2019-01-22	0	36.00	35.95	36.00	35.60	36.65	8,328,412	299,238,826	35.930	29.99	29.95	29.99	29.66	30.54	9,995,797	29.936	-1.64%
2019-01-21	0	36.60	36.55	36.60	36.35	37.20	11,818,743	433,352,579	36.667	30.49	30.45	30.49	30.29	30.99	14,184,908	30.550	0.41%
2019-01-18	0	36.45	36.45	36.50	35.70	36.80	10,141,683	369,169,796	36.401	30.37	30.37	30.41	29.74	30.66	12,172,093	30.329	2.24%
2019-01-17	0	35.65	35.65	35.70	35.50	36.40	9,473,274	340,390,132	35.932	29.70	29.70	29.74	29.58	30.33	11,369,866	29.938	-0.97%
2019-01-16	0	36.00	35.95	36.00	35.40	36.40	10,519,028	378,615,698	35.993	29.99	29.95	29.99	29.49	30.33	12,624,985	29.989	0.70%
2019-01-15	0	35.75	35.70	35.75	34.80	35.85	14,179,659	503,850,259	35.533	29.79	29.74	29.79	29.00	29.87	17,018,490	29.606	3.17%
2019-01-14	0	34.65	34.65	34.70	34.30	35.90	14,000,789	486,682,082	34.761	28.87	28.87	28.91	28.58	29.91	16,803,810	28.963	-2.81%
2019-01-11	0	35.65	35.60	35.65	35.00	35.95	10,385,230	367,820,280	35.418	29.70	29.66	29.70	29.16	29.95	12,464,400	29.510	0.28%
2019-01-10	0	35.55	35.50	35.55	34.95	36.00	11,499,429	408,612,440	35.533	29.62	29.58	29.62	29.12	29.99	13,801,666	29.606	0.57%
2019-01-09	0	35.35	35.35	35.40	34.20	36.15	21,345,532	752,935,709	35.274	29.45	29.45	29.49	28.50	30.12	25,619,003	29.390	4.59%
2019-01-08	0	33.80	33.80	33.85	33.45	34.05	4,656,727	157,170,731	33.751	28.16	28.16	28.20	27.87	28.37	5,589,025	28.121	0.30%
2019-01-07	0	33.70	33.65	33.70	33.40	34.30	16,095,954	544,543,370	33.831	28.08	28.04	28.08	27.83	28.58	19,318,436	28.188	0.60%
2019-01-04	0	33.50	33.45	33.50	32.25	33.55	10,509,861	348,271,968	33.138	27.91	27.87	27.91	26.87	27.95	12,613,982	27.610	2.13%
2019-01-03	0	32.80	32.80	32.90	32.60	33.55	7,845,100	259,115,084	33.029	27.33	27.33	27.41	27.16	27.95	9,415,724	27.519	0.00%
2019-01-02	0	32.80	32.80	32.85	32.60	34.55	12,538,397	415,272,843	33.120	27.33	27.33	27.37	27.16	28.79	15,048,640	27.595	-4.37%
2018-12-31	0	34.30	34.05	34.30	33.50	34.45	8,619,493	293,541,311	34.056	28.58	28.37	28.58	27.91	28.70	10,345,154	28.375	2.39%
2018-12-28	0	33.50	33.45	33.50	33.10	33.90	6,160,754	206,279,298	33.483	27.91	27.87	27.91	27.58	28.25	7,394,165	27.898	0.90%
2018-12-27	0	33.20	33.15	33.20	33.00	34.05	12,335,300	412,603,997	33.449	27.66	27.62	27.66	27.50	28.37	14,804,882	27.869	0.15%
2018-12-24	0	33.15	33.15	33.20	32.40	33.25	6,479,713	211,876,771	32.698	27.62	27.62	27.66	27.00	27.70	7,776,981	27.244	-0.90%
2018-12-21	0	33.45	33.45	33.50	32.55	33.65	13,127,866	435,097,070	33.143	27.87	27.87	27.91	27.12	28.04	15,756,124	27.614	-0.30%
2018-12-20	0	33.55	33.50	33.55	33.40	34.70	14,208,896	480,063,647	33.786	27.95	27.91	27.95	27.83	28.91	17,053,581	28.150	-4.01%
2018-12-19	0	34.95	34.90	34.95	34.05	35.25	8,940,630	311,121,307	34.799	29.12	29.08	29.12	28.37	29.37	10,730,584	28.994	1.75%
2018-12-18	0	34.35	34.35	34.40	34.25	35.35	9,059,743	313,944,681	34.653	28.62	28.62	28.66	28.54	29.45	10,873,544	28.872	-1.29%
2018-12-17	0	34.80	34.75	34.80	34.50	35.40	7,307,412	254,968,983	34.892	29.00	28.95	29.00	28.75	29.49	8,770,389	29.072	-1.42%
2018-12-14	0	35.30	35.15	35.30	34.80	35.40	8,244,411	290,082,115	35.185	29.41	29.29	29.41	29.00	29.49	9,894,979	29.316	-1.40%
2018-12-13	0	35.80	35.75	35.80	34.65	36.40	20,969,624	747,341,692	35.639	29.83	29.79	29.83	28.87	30.33	25,167,837	29.694	3.77%
2018-12-12	0	34.50	34.50	34.55	34.25	35.80	15,732,551	546,016,336	34.706	28.75	28.75	28.79	28.54	29.83	18,882,278	28.917	-2.68%
2018-12-11	0	35.45	35.40	35.45	34.30	36.00	10,715,321	379,671,385	35.433	29.54	29.49	29.54	28.58	29.99	12,860,576	29.522	1.87%
2018-12-10	0	34.80	34.80	34.85	33.90	34.80	9,802,637	337,646,749	34.444	29.00	29.00	29.04	28.25	29.00	11,765,169	28.699	-0.57%
2018-12-07	0	35.00	35.00	35.05	34.90	35.85	6,928,798	244,118,098	35.232	29.16	29.16	29.20	29.08	29.87	8,315,974	29.355	-1.82%
2018-12-06	0	35.65	35.60	35.65	34.85	36.20	19,948,162	704,531,077	35.318	29.70	29.66	29.70	29.04	30.16	23,941,874	29.427	-3.39%
2018-12-05	0	36.90	36.90	36.95	36.20	37.25	9,247,157	340,260,764	36.796	30.74	30.74	30.79	30.16	31.04	11,098,479	30.658	-1.99%
2018-12-04	0	37.65	37.60	37.65	36.85	38.75	23,117,627	872,379,846	37.737	31.37	31.33	31.37	30.70	32.29	27,745,880	31.442	-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	31.58	31.54	31.58	29.33	31.74	51,675,523	30.849	11.96%
2018-11-30	0	33.85	33.85	33.90	33.75	34.25	9,462,903	321,086,034	33.931	28.20	28.20	28.25	28.12	28.54	11,357,419	28.271	-0.59%
2018-11-29	0	34.05	34.00	34.05	33.65	34.85	14,662,294	502,835,392	34.294	28.37	28.33	28.37	28.04	29.04	17,597,751	28.574	-0.87%
2018-11-28	0	34.35	34.30	34.35	33.55	34.40	12,655,441	431,217,817	34.074	28.62	28.58	28.62	27.95	28.66	15,189,117	28.390	3.00%
2018-11-27	0	33.35	33.30	33.35	32.65	33.45	17,718,699	588,241,793	33.199	27.79	27.75	27.79	27.20	27.87	21,266,062	27.661	1.06%
2018-11-26	0	33.00	32.95	33.00	32.10	33.40	12,249,514	404,630,338	33.032	27.50	27.45	27.50	26.75	27.83	14,701,922	27.522	1.85%
2018-11-23	0	32.40	32.35	32.40	32.15	33.00	4,174,386	135,251,955	32.400	27.00	26.95	27.00	26.79	27.50	5,010,117	26.996	-1.07%
2018-11-22	0	32.75	32.70	32.75	31.90	33.05	9,139,406	298,250,345	32.633	27.29	27.25	27.29	26.58	27.54	10,969,156	27.190	1.71%
2018-11-21	0	32.20	32.20	32.25	31.35	32.35	7,852,596	251,061,131	31.972	26.83	26.83	26.87	26.12	26.95	9,424,721	26.639	1.42%
2018-11-20	0	31.75	31.70	31.75	31.60	32.50	7,220,688	230,478,246	31.919	26.45	26.41	26.45	26.33	27.08	8,666,302	26.595	-3.50%
2018-11-19	0	32.90	32.90	32.95	32.30	32.90	7,436,911	242,817,091	32.650	27.41	27.41	27.45	26.91	27.41	8,925,814	27.204	1.86%
2018-11-16	0	32.30	32.25	32.30	32.20	32.95	8,649,200	281,242,390	32.517	26.91	26.87	26.91	26.83	27.45	10,380,809	27.093	-0.92%
2018-11-15	0	32.60	32.55	32.60	31.75	32.80	13,928,092	450,098,662	32.316	27.16	27.12	27.16	26.45	27.33	16,716,559	26.925	2.84%
2018-11-14	0	31.70	31.65	31.70	31.35	32.40	14,243,133	452,426,983	31.765	26.41	26.37	26.41	26.12	27.00	17,094,672	26.466	0.63%
2018-11-13	0	31.50	31.45	31.50	30.30	31.65	24,716,995	767,038,853	31.033	26.25	26.20	26.25	25.25	26.37	29,665,448	25.856	0.16%
2018-11-12	0	31.45	31.45	31.50	31.15	32.60	8,432,374	265,984,907	31.543	26.20	26.20	26.25	25.95	27.16	10,120,573	26.282	-0.79%
2018-11-09	0	31.70	31.70	31.75	31.15	32.15	16,888,054	533,328,417	31.580	26.41	26.41	26.45	25.95	26.79	20,269,118	26.312	-2.76%
2018-11-08	0	32.60	32.55	32.60	32.10	33.55	19,700,183	643,198,673	32.649	27.16	27.12	27.16	26.75	27.95	23,644,248	27.203	-3.41%
2018-11-07	0	33.75	33.70	33.75	33.15	34.50	7,206,185	243,398,502	33.776	28.12	28.08	28.12	27.62	28.75	8,648,896	28.142	0.75%
2018-11-06	0	33.50	33.50	33.55	32.80	34.20	10,166,856	338,788,852	33.323	27.91	27.91	27.95	27.33	28.50	12,202,306	27.764	-1.33%
2018-11-05	0	33.95	33.95	34.00	33.30	34.45	12,749,352	430,747,587	33.786	28.29	28.29	28.33	27.75	28.70	15,301,830	28.150	-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	29.33	29.29	29.33	27.70	29.33	45,648,257	28.591	10.69%
2018-11-01	0	31.80	31.75	31.80	30.45	32.15	21,694,563	682,245,765	31.448	26.50	26.45	26.50	25.37	26.79	26,037,912	26.202	2.91%
2018-10-31	0	30.90	30.85	30.90	30.40	31.05	15,439,210	475,749,703	30.814	25.75	25.70	25.75	25.33	25.87	18,530,209	25.674	1.98%
2018-10-30	0	30.30	30.25	30.30	29.85	30.70	10,980,615	332,025,561	30.237	25.25	25.20	25.25	24.87	25.58	13,178,983	25.194	-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	25.41	25.41	25.45	25.12	25.75	46,935,827	25.338	0.33%
2018-10-26	0	30.40	30.35	30.40	30.30	31.85	22,904,616	701,786,374	30.640	25.33	25.29	25.33	25.25	26.54	27,490,223	25.529	-3.65%
2018-10-25	0	31.55	31.55	31.60	31.15	32.00	24,305,191	765,026,067	31.476	26.29	26.29	26.33	25.95	26.66	29,171,199	26.225	-4.39%
2018-10-24	0	33.00	32.95	33.00	32.60	33.45	15,207,888	501,191,475	32.956	27.50	27.45	27.50	27.16	27.87	18,252,575	27.459	-0.90%
2018-10-23	0	33.30	33.30	33.35	33.15	34.60	15,599,104	526,087,422	33.725	27.75	27.75	27.79	27.62	28.83	18,722,115	28.100	-5.26%
2018-10-22	0	35.15	35.15	35.20	33.20	35.70	24,878,227	868,390,584	34.906	29.29	29.29	29.33	27.66	29.74	29,858,960	29.083	3.99%
2018-10-19	0	33.80	33.75	33.80	33.00	34.20	11,651,540	392,438,863	33.681	28.16	28.12	28.16	27.50	28.50	13,984,231	28.063	0.30%
2018-10-18	0	33.70	33.70	33.75	33.30	34.45	23,515,457	794,055,694	33.767	28.08	28.08	28.12	27.75	28.70	28,223,357	28.135	1.20%
2018-10-16	0	33.30	33.30	33.35	32.70	33.95	12,857,152	427,025,156	33.213	27.75	27.75	27.79	27.25	28.29	15,431,212	27.673	-1.62%
2018-10-15	0	33.85	33.80	33.85	33.45	34.30	9,599,016	324,054,222	33.759	28.20	28.16	28.20	27.87	28.58	11,520,782	28.128	-1.46%
2018-10-12	0	34.35	34.30	34.35	33.15	34.50	13,624,399	462,980,991	33.982	28.62	28.58	28.62	27.62	28.75	16,352,065	28.313	3.62%
2018-10-11	0	33.15	33.15	33.20	32.65	33.40	15,622,965	517,296,050	33.111	27.62	27.62	27.66	27.20	27.83	18,750,753	27.588	-4.05%
2018-10-10	0	34.55	34.55	34.65	34.45	35.50	7,412,458	257,630,965	34.756	28.79	28.79	28.87	28.70	29.58	8,896,465	28.959	-0.29%
2018-10-09	0	34.65	34.60	34.65	34.20	35.75	14,707,223	512,408,874	34.841	28.87	28.83	28.87	28.50	29.79	17,651,675	29.029	-0.43%
2018-10-08	0	34.80	34.75	34.80	34.50	36.45	20,877,240	731,965,006	35.060	29.00	28.95	29.00	28.75	30.37	25,056,957	29.212	-3.87%
2018-10-05	0	36.20	36.15	36.20	35.15	36.40	14,388,686	516,895,482	35.924	30.16	30.12	30.16	29.29	30.33	17,269,366	29.931	1.69%
2018-10-04	0	35.60	35.50	35.60	34.40	36.15	17,004,959	602,745,481	35.445	29.66	29.58	29.66	28.66	30.12	20,409,428	29.533	1.86%
2018-10-03	0	34.95	34.90	34.95	33.80	35.30	14,432,471	503,825,253	34.909	29.12	29.08	29.12	28.16	29.41	17,321,917	29.086	2.64%
2018-10-02	0	34.05	34.05	34.10	33.85	36.40	17,570,895	605,432,989	34.457	28.37	28.37	28.41	28.20	30.33	21,088,667	28.709	-3.95%
2018-09-28	0	35.45	35.40	35.45	35.30	36.50	12,628,308	451,697,969	35.769	29.54	29.49	29.54	29.41	30.41	15,156,552	29.802	0.42%
2018-09-27	0	35.30	35.30	35.35	34.80	36.15	12,144,188	426,862,520	35.150	29.41	29.41	29.45	29.00	30.12	14,575,509	29.286	-1.12%
2018-09-26	0	35.70	35.70	35.75	35.60	36.75	15,906,785	573,919,837	36.080	29.74	29.74	29.79	29.66	30.62	19,091,395	30.062	-1.24%
2018-09-24	0	36.15	36.10	36.15	35.55	36.85	19,069,777	687,448,019	36.049	30.12	30.08	30.12	29.62	30.70	22,887,632	30.036	-1.90%
2018-09-21	0	36.85	36.85	36.90	36.45	37.00	19,116,840	702,490,053	36.747	30.70	30.70	30.74	30.37	30.83	22,944,117	30.617	2.22%
2018-09-20	0	36.05	36.05	36.10	35.90	37.00	11,412,474	413,437,627	36.227	30.04	30.04	30.08	29.91	30.83	13,697,303	30.184	-0.96%
2018-09-19	0	36.40	36.40	36.45	35.70	37.60	20,966,330	764,190,279	36.448	30.33	30.33	30.37	29.74	31.33	25,163,883	30.369	1.82%
2018-09-18	0	35.75	35.75	35.80	34.60	35.90	17,693,851	625,159,765	35.332	29.79	29.79	29.83	28.83	29.91	21,236,239	29.438	0.28%
2018-09-17	0	35.65	35.65	35.70	34.25	36.10	22,632,139	797,839,317	35.252	29.70	29.70	29.74	28.54	30.08	27,163,195	29.372	1.28%
2018-09-14	0	35.20	35.15	35.20	34.10	35.50	24,236,924	849,483,449	35.049	29.33	29.29	29.33	28.41	29.58	29,089,265	29.203	4.14%
2018-09-13	0	33.80	33.75	33.80	32.80	33.85	28,558,730	952,370,021	33.348	28.16	28.12	28.16	27.33	28.20	34,276,316	27.785	6.62%
2018-09-12	0	31.70	31.70	31.75	31.40	32.55	23,843,674	757,066,273	31.751	26.41	26.41	26.45	26.16	27.12	28,617,285	26.455	-2.01%
2018-09-11	0	32.35	32.35	32.40	32.30	33.65	20,997,918	685,318,891	32.637	26.95	26.95	27.00	26.91	28.04	25,201,795	27.193	-3.72%
2018-09-10	0	33.60	33.60	33.65	33.25	34.50	16,350,472	549,861,232	33.630	28.00	28.00	28.04	27.70	28.75	19,623,910	28.020	-2.75%
2018-09-07	0	34.55	34.50	34.55	34.20	35.50	20,598,913	713,520,893	34.639	28.79	28.75	28.79	28.50	29.58	24,722,908	28.861	-3.22%
2018-09-06	0	35.70	35.65	35.70	35.50	36.50	11,559,339	413,991,910	35.814	29.74	29.70	29.74	29.58	30.41	13,873,571	29.840	-2.59%
2018-09-05	0	36.65	36.65	36.70	36.55	37.65	8,693,670	320,692,860	36.888	30.54	30.54	30.58	30.45	31.37	10,434,182	30.735	-3.04%
2018-09-04	0	37.80	37.75	37.80	36.70	38.15	6,695,469	251,599,090	37.578	31.49	31.45	31.49	30.58	31.79	8,035,932	31.309	1.20%
2018-09-03	0	37.35	37.30	37.35	36.95	38.75	9,086,759	339,788,731	37.394	31.12	31.08	31.12	30.79	32.29	10,905,969	31.156	-2.48%
2018-08-31	0	38.30	38.25	38.30	37.50	38.45	14,906,814	568,507,268	38.137	31.91	31.87	31.91	31.24	32.04	17,891,225	31.776	-1.03%
2018-08-30	0	38.70	38.70	38.75	38.20	39.45	7,758,905	299,944,857	38.658	32.24	32.24	32.29	31.83	32.87	9,312,273	32.210	-0.51%
2018-08-29	0	38.90	38.85	38.90	38.00	38.95	5,057,903	195,662,815	38.685	32.41	32.37	32.41	31.66	32.45	6,070,518	32.232	1.57%
2018-08-28	0	38.30	38.30	38.40	37.75	39.10	9,411,296	360,003,235	38.252	31.91	31.91	31.99	31.45	32.58	11,295,480	31.871	-1.29%
2018-08-27	0	38.80	38.75	38.80	37.75	38.95	8,880,217	342,595,002	38.580	32.33	32.29	32.33	31.45	32.45	10,658,076	32.144	3.05%
2018-08-24	0	37.65	37.60	37.65	37.05	37.75	5,893,640	220,877,251	37.477	31.37	31.33	31.37	30.87	31.45	7,073,573	31.226	0.80%
2018-08-23	0	37.35	37.35	37.45	37.20	38.20	6,412,326	240,517,419	37.509	31.12	31.12	31.20	30.99	31.83	7,696,102	31.252	-1.32%
2018-08-22	0	37.85	37.80	37.85	37.00	37.95	10,510,087	394,655,856	37.550	31.54	31.49	31.54	30.83	31.62	12,614,254	31.287	1.88%
2018-08-21	0	37.15	37.15	37.20	36.95	37.75	10,999,584	410,509,990	37.321	30.95	30.95	30.99	30.79	31.45	13,201,750	31.095	0.00%
2018-08-20	0	37.15	37.10	37.15	36.05	37.15	11,160,336	412,358,623	36.949	30.95	30.91	30.95	30.04	30.95	13,394,685	30.785	2.91%
2018-08-17	0	36.10	36.10	36.15	35.95	37.00	11,387,802	413,999,278	36.355	30.08	30.08	30.12	29.95	30.83	13,667,691	30.290	-1.63%
2018-08-16	0	36.70	36.65	36.70	35.05	36.75	17,655,495	642,068,457	36.366	30.58	30.54	30.58	29.20	30.62	21,190,204	30.300	2.66%
2018-08-15	0	35.75	35.70	35.75	35.20	36.70	11,582,596	412,476,850	35.612	29.79	29.74	29.79	29.33	30.58	13,901,484	29.671	-2.46%
2018-08-14	0	36.65	36.65	36.70	36.25	38.10	12,627,246	463,748,692	36.726	30.54	30.54	30.58	30.20	31.74	15,155,277	30.600	-2.91%
2018-08-13	0	37.75	37.75	37.80	37.10	38.35	10,187,840	382,640,960	37.559	31.45	31.45	31.49	30.91	31.95	12,227,491	31.293	-1.82%
2018-08-10	0	38.45	38.45	38.50	38.15	39.10	6,196,360	238,988,638	38.569	32.04	32.04	32.08	31.79	32.58	7,436,899	32.136	-1.16%
2018-08-09	0	38.90	38.90	38.95	38.30	39.15	5,976,684	232,467,155	38.896	32.41	32.41	32.45	31.91	32.62	7,173,243	32.408	0.26%
2018-08-08	0	38.80	38.75	38.80	38.50	39.20	16,757,545	648,698,058	38.711	32.33	32.29	32.33	32.08	32.66	20,112,481	32.254	1.31%
2018-08-07	0	38.30	38.25	38.30	37.35	38.45	16,101,185	608,553,659	37.796	31.91	31.87	31.91	31.12	32.04	19,324,715	31.491	3.23%
2018-08-06	0	37.10	37.10	37.15	36.50	37.90	16,952,337	629,249,994	37.119	30.91	30.91	30.95	30.41	31.58	20,346,271	30.927	-0.67%
2018-08-03	0	37.35	37.30	37.35	36.85	38.40	22,369,220	834,577,016	37.309	31.12	31.08	31.12	30.70	31.99	26,847,638	31.086	-2.48%
2018-08-02	0	38.30	38.25	38.30	37.75	39.55	20,467,341	787,071,479	38.455	31.91	31.87	31.91	31.45	32.95	24,564,995	32.040	-3.77%
2018-08-01	0	39.80	39.80	39.85	39.65	41.15	13,038,266	526,354,119	40.370	33.16	33.16	33.20	33.04	34.29	15,648,585	33.636	-1.49%
2018-07-31	0	40.40	40.40	40.45	40.25	40.95	7,729,953	313,434,390	40.548	33.66	33.66	33.70	33.54	34.12	9,277,524	33.784	0.12%
2018-07-30	0	40.35	40.30	40.35	40.05	41.35	6,274,952	253,637,388	40.421	33.62	33.58	33.62	33.37	34.45	7,531,226	33.678	-1.34%
2018-07-27	0	40.90	40.85	40.90	40.75	42.00	9,711,311	398,404,551	41.025	34.08	34.04	34.08	33.95	34.99	11,655,559	34.182	-1.45%
2018-07-26	0	41.50	41.45	41.50	41.25	42.80	14,473,921	604,188,558	41.743	34.58	34.54	34.58	34.37	35.66	17,371,665	34.780	0.00%
2018-07-25	0	41.50	41.50	41.55	40.10	41.90	18,202,042	751,229,608	41.272	34.58	34.58	34.62	33.41	34.91	21,846,173	34.387	4.40%
2018-07-24	0	39.75	39.75	39.85	39.30	40.15	16,109,979	639,356,439	39.687	33.12	33.12	33.20	32.74	33.45	19,335,269	33.067	0.00%
2018-07-23	0	39.75	39.70	39.75	39.50	40.70	12,927,770	518,247,809	40.088	33.12	33.08	33.12	32.91	33.91	15,515,968	33.401	-1.73%
2018-07-20	0	40.45	40.40	40.45	39.75	40.70	8,837,808	354,815,571	40.147	33.70	33.66	33.70	33.12	33.91	10,607,177	33.451	0.25%
2018-07-19	0	40.35	40.35	40.40	40.20	41.00	12,749,362	516,962,467	40.548	33.62	33.62	33.66	33.49	34.16	15,301,842	33.784	0.50%
2018-07-18	0	40.15	40.15	40.20	39.90	41.05	9,395,273	379,161,644	40.357	33.45	33.45	33.49	33.24	34.20	11,276,249	33.625	-0.74%
2018-07-17	0	40.45	40.45	40.50	40.40	41.50	13,232,870	540,328,013	40.832	33.70	33.70	33.74	33.66	34.58	15,882,150	34.021	-3.23%
2018-07-16	0	41.80	41.80	41.85	41.20	42.10	8,661,914	361,210,595	41.701	34.83	34.83	34.87	34.33	35.08	10,396,068	34.745	1.33%
2018-07-13	0	41.25	41.20	41.25	40.80	41.90	7,712,286	318,934,319	41.354	34.37	34.33	34.37	33.99	34.91	9,256,320	34.456	1.23%
2018-07-12	0	40.75	40.75	40.80	40.20	41.15	12,314,225	502,594,772	40.814	33.95	33.95	33.99	33.49	34.29	14,779,588	34.006	0.49%
2018-07-11	0	40.55	40.55	40.60	40.20	41.25	18,232,595	741,116,058	40.648	33.79	33.79	33.83	33.49	34.37	21,882,842	33.867	-2.17%
2018-07-10	0	41.45	41.35	41.45	40.95	41.85	15,442,060	637,340,690	41.273	34.54	34.45	34.54	34.12	34.87	18,533,630	34.388	0.97%
2018-07-09	0	41.05	41.00	41.05	39.60	41.10	10,900,548	443,715,515	40.706	34.20	34.16	34.20	32.99	34.24	13,082,887	33.916	4.32%
2018-07-06	0	39.35	39.30	39.35	38.50	39.80	9,525,835	373,260,760	39.184	32.79	32.74	32.79	32.08	33.16	11,432,950	32.648	1.03%
2018-07-05	0	38.95	38.95	39.00	38.25	39.85	10,093,027	393,044,161	38.942	32.45	32.45	32.49	31.87	33.20	12,113,696	32.446	-1.52%
2018-07-04	0	39.55	39.45	39.55	39.15	40.35	14,899,735	590,854,624	39.655	32.95	32.87	32.95	32.62	33.62	17,882,729	33.041	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	32.79	32.79	32.87	32.49	33.74	43,263,882	32.943	-6.20%
2018-06-29	0	41.95	41.90	41.95	40.80	41.95	12,484,141	519,500,131	41.613	34.95	34.91	34.95	33.99	34.95	14,983,522	34.671	2.69%
2018-06-28	0	40.85	40.85	40.90	40.30	41.15	11,598,099	472,075,407	40.703	34.04	34.04	34.08	33.58	34.29	13,920,091	33.913	-0.85%
2018-06-27	0	41.20	41.20	41.25	41.10	42.30	12,384,403	514,688,732	41.559	34.33	34.33	34.37	34.24	35.24	14,863,816	34.627	-1.55%
2018-06-26	0	41.85	41.85	41.90	40.75	42.60	12,212,643	508,120,146	41.606	34.87	34.87	34.91	33.95	35.49	14,657,669	34.666	-1.18%
2018-06-25	0	42.35	42.30	42.35	42.05	44.00	10,962,196	467,221,631	42.621	35.29	35.24	35.29	35.04	36.66	13,156,877	35.512	-3.64%
2018-06-22	0	43.95	43.90	43.95	42.80	44.10	7,721,657	337,462,487	43.703	36.62	36.58	36.62	35.66	36.74	9,267,567	36.413	1.62%
2018-06-21	0	43.25	43.25	43.30	43.15	44.60	9,633,267	420,551,617	43.656	36.04	36.04	36.08	35.95	37.16	11,561,890	36.374	-1.48%
2018-06-20	0	43.90	43.85	43.90	43.35	44.65	9,933,844	435,906,093	43.881	36.58	36.54	36.58	36.12	37.20	11,922,644	36.561	1.39%
2018-06-19	0	43.30	43.30	43.35	43.10	44.65	17,703,470	774,101,880	43.726	36.08	36.08	36.12	35.91	37.20	21,247,784	36.432	-3.46%
2018-06-15	0	44.85	44.85	44.90	44.55	45.90	6,571,575	295,443,101	44.958	37.37	37.37	37.41	37.12	38.24	7,887,234	37.458	-0.88%
2018-06-14	0	45.25	45.25	45.35	45.00	45.80	7,591,571	344,706,155	45.406	37.70	37.70	37.79	37.49	38.16	9,111,438	37.832	0.56%
2018-06-13	0	45.00	45.00	45.10	44.80	46.00	6,808,215	307,287,323	45.135	37.49	37.49	37.58	37.33	38.33	8,171,250	37.606	-1.32%
2018-06-12	0	45.60	45.60	45.65	45.30	45.90	6,076,414	277,550,186	45.677	37.99	37.99	38.04	37.74	38.24	7,292,939	38.057	0.33%
2018-06-11	0	45.45	45.45	45.50	44.35	46.00	9,671,760	440,306,888	45.525	37.87	37.87	37.91	36.95	38.33	11,608,090	37.931	1.56%
2018-06-08	0	44.75	44.60	44.75	44.20	45.15	10,464,992	466,162,217	44.545	37.29	37.16	37.29	36.83	37.62	12,560,130	37.114	-0.44%
2018-06-07	0	44.95	44.90	44.95	44.60	45.35	18,118,384	812,309,651	44.833	37.45	37.41	37.45	37.16	37.79	21,745,766	37.355	0.00%
2018-06-06	0	44.95	44.90	44.95	44.00	45.15	19,674,983	879,000,065	44.676	37.45	37.41	37.45	36.66	37.62	23,614,003	37.224	-0.66%
2018-06-05	0	45.25	45.20	45.25	45.00	46.00	17,682,553	799,388,648	45.208	37.70	37.66	37.70	37.49	38.33	21,222,680	37.667	0.00%
2018-06-04	0	45.25	45.25	45.30	45.00	45.55	9,963,991	451,069,838	45.270	37.70	37.70	37.74	37.49	37.95	11,958,827	37.719	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	37.49	37.45	37.49	37.16	39.41	33,487,576	37.992	-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	39.12	39.08	39.12	38.20	39.37	25,841,777	38.899	2.40%
2018-05-30	0	46.85	46.85	46.90	46.55	47.70	18,163,364	852,515,481	46.936	38.20	38.20	38.24	37.96	38.89	22,275,209	38.272	-2.29%
2018-05-29	0	47.95	47.95	48.00	47.75	48.50	8,406,193	404,273,354	48.092	39.10	39.10	39.14	38.94	39.55	10,309,198	39.215	-0.72%
2018-05-28	0	48.30	48.25	48.30	47.00	48.60	12,075,188	580,539,210	48.077	39.38	39.34	39.38	38.32	39.63	14,808,784	39.202	2.77%
2018-05-25	0	47.00	47.00	47.05	46.65	47.45	6,464,936	304,004,141	47.024	38.32	38.32	38.36	38.04	38.69	7,928,476	38.343	-0.63%
2018-05-24	0	47.30	47.30	47.35	46.35	47.35	6,724,220	316,176,230	47.021	38.57	38.57	38.61	37.79	38.61	8,246,457	38.341	0.53%
2018-05-23	0	47.05	47.05	47.20	46.90	47.70	14,846,303	700,830,540	47.206	38.36	38.36	38.49	38.24	38.89	18,207,228	38.492	-1.88%
2018-05-21	0	47.95	47.90	47.95	47.00	48.10	7,052,762	337,118,722	47.800	39.10	39.06	39.10	38.32	39.22	8,649,375	38.976	1.80%
2018-05-18	0	47.10	47.05	47.10	46.85	47.50	8,784,331	414,437,891	47.179	38.41	38.36	38.41	38.20	38.73	10,772,939	38.470	0.53%
2018-05-17	0	46.85	46.75	46.85	46.10	46.90	9,947,914	464,167,207	46.660	38.20	38.12	38.20	37.59	38.24	12,199,935	38.047	1.52%
2018-05-16	0	46.15	46.15	46.20	45.90	47.10	10,120,113	469,258,618	46.369	37.63	37.63	37.67	37.43	38.41	12,411,117	37.810	-1.81%
2018-05-15	0	47.00	47.00	47.05	46.50	47.20	5,923,624	278,047,526	46.939	38.32	38.32	38.36	37.92	38.49	7,264,621	38.274	-0.74%
2018-05-14	0	47.35	47.30	47.35	46.80	47.90	11,956,564	564,247,285	47.191	38.61	38.57	38.61	38.16	39.06	14,663,306	38.480	0.00%
2018-05-11	0	47.35	47.30	47.35	46.55	47.80	10,814,240	511,640,442	47.312	38.61	38.57	38.61	37.96	38.98	13,262,381	38.578	2.16%
2018-05-10	0	46.35	46.25	46.35	45.85	46.65	7,254,483	336,232,840	46.348	37.79	37.71	37.79	37.39	38.04	8,896,762	37.793	0.98%
2018-05-09	0	45.90	45.85	45.90	45.35	46.10	6,818,551	311,547,012	45.691	37.43	37.39	37.43	36.98	37.59	8,362,143	37.257	-0.86%
2018-05-08	0	46.30	46.20	46.30	45.60	46.55	9,522,223	440,514,064	46.262	37.75	37.67	37.75	37.18	37.96	11,677,876	37.722	1.54%
2018-05-07	0	45.60	45.60	45.65	45.30	46.50	6,919,152	316,941,633	45.806	37.18	37.18	37.22	36.94	37.92	8,485,518	37.351	0.44%
2018-05-04	0	45.40	45.35	45.40	45.10	46.50	7,542,134	343,459,199	45.539	37.02	36.98	37.02	36.77	37.92	9,249,532	37.133	-2.16%
2018-05-03	0	46.40	46.35	46.40	46.05	46.95	11,199,285	519,743,678	46.409	37.83	37.79	37.83	37.55	38.28	13,734,593	37.842	-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	38.32	38.32	38.36	37.43	38.49	27,465,169	38.126	2.73%
2018-04-30	0	45.75	45.55	45.75	44.30	45.75	13,688,837	618,798,310	45.205	37.30	37.14	37.30	36.12	37.30	16,787,733	36.860	3.39%
2018-04-27	0	44.25	44.20	44.25	43.35	44.45	7,729,999	339,616,397	43.935	36.08	36.04	36.08	35.35	36.24	9,479,926	35.825	2.31%
2018-04-26	0	43.25	43.20	43.25	42.85	44.25	13,830,346	599,381,804	43.338	35.27	35.23	35.27	34.94	36.08	16,961,277	35.338	0.58%
2018-04-25	0	43.00	43.00	43.10	42.85	43.75	10,077,813	434,108,376	43.076	35.06	35.06	35.14	34.94	35.67	12,359,241	35.124	-1.04%
2018-04-24	0	43.45	43.45	43.65	42.80	43.80	12,221,252	528,448,139	43.240	35.43	35.43	35.59	34.90	35.71	14,987,914	35.258	0.23%
2018-04-23	0	43.35	43.30	43.35	43.10	44.00	9,980,766	433,019,503	43.385	35.35	35.31	35.35	35.14	35.88	12,240,224	35.377	-1.48%
2018-04-20	0	44.00	44.00	44.05	43.85	44.95	9,784,306	434,001,920	44.357	35.88	35.88	35.92	35.76	36.65	11,999,289	36.169	-1.46%
2018-04-19	0	44.65	44.60	44.65	44.25	44.95	7,206,586	321,679,823	44.637	36.41	36.37	36.41	36.08	36.65	8,838,022	36.397	0.79%
2018-04-18	0	44.30	44.30	44.40	44.00	45.10	14,555,571	647,851,290	44.509	36.12	36.12	36.20	35.88	36.77	17,850,679	36.293	-0.11%
2018-04-17	0	44.35	44.25	44.35	43.95	45.20	16,655,656	741,835,983	44.540	36.16	36.08	36.16	35.84	36.86	20,426,184	36.318	1.49%
2018-04-16	0	43.70	43.65	43.70	43.10	44.40	16,341,306	715,189,081	43.766	35.63	35.59	35.63	35.14	36.20	20,040,671	35.687	-1.13%
2018-04-13	0	44.20	44.20	44.30	44.15	45.40	19,872,295	887,909,508	44.681	36.04	36.04	36.12	36.00	37.02	24,371,010	36.433	1.26%
2018-04-12	0	43.65	43.60	43.65	43.30	44.30	9,870,795	431,271,777	43.692	35.59	35.55	35.59	35.31	36.12	12,105,358	35.627	0.00%
2018-04-11	0	43.65	43.65	43.70	43.05	44.65	14,556,165	639,278,182	43.918	35.59	35.59	35.63	35.10	36.41	17,851,408	35.811	-0.46%
2018-04-10	0	43.85	43.80	43.85	41.70	44.20	21,425,721	926,835,484	43.258	35.76	35.71	35.76	34.00	36.04	26,276,103	35.273	4.65%
2018-04-09	0	41.90	41.90	41.95	41.40	42.35	12,579,320	526,733,869	41.873	34.17	34.17	34.21	33.76	34.53	15,427,042	34.144	1.21%
2018-04-06	0	41.40	41.40	41.45	41.35	42.15	10,685,836	445,093,981	41.653	33.76	33.76	33.80	33.72	34.37	13,104,909	33.964	-1.19%
2018-04-04	0	41.90	41.90	41.95	41.90	42.75	10,562,220	445,971,558	42.223	34.17	34.17	34.21	34.17	34.86	12,953,309	34.429	-1.41%
2018-04-03	0	42.50	42.45	42.50	41.65	42.90	14,981,489	633,124,550	42.260	34.65	34.61	34.65	33.96	34.98	18,373,017	34.459	0.71%
2018-03-29	0	42.20	42.15	42.20	41.00	42.20	15,769,841	658,132,267	41.734	34.41	34.37	34.41	33.43	34.41	19,339,837	34.030	2.43%
2018-03-28	0	41.20	41.15	41.20	41.00	42.45	18,125,177	752,893,394	41.539	33.59	33.55	33.59	33.43	34.61	22,228,377	33.871	-3.40%
2018-03-27	0	42.65	42.65	42.70	42.65	43.40	19,195,766	822,849,234	42.866	34.78	34.78	34.82	34.78	35.39	23,541,328	34.953	1.19%
2018-03-26	0	42.15	42.15	42.20	41.55	42.65	13,039,779	547,934,096	42.020	34.37	34.37	34.41	33.88	34.78	15,991,741	34.264	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	34.17	34.12	34.17	33.76	34.78	30,500,912	34.202	-4.01%
2018-03-22	0	43.65	43.60	43.65	43.30	44.35	10,216,873	446,155,316	43.668	35.59	35.55	35.59	35.31	36.16	12,529,782	35.608	-0.23%
2018-03-21	0	43.75	43.75	43.80	43.65	45.10	12,747,675	564,702,477	44.298	35.67	35.67	35.71	35.59	36.77	15,633,510	36.121	-1.69%
2018-03-20	0	44.50	44.50	44.60	44.20	45.30	8,021,201	357,832,359	44.611	36.29	36.29	36.37	36.04	36.94	9,837,051	36.376	-1.33%
2018-03-19	0	45.10	45.10	45.15	44.10	45.40	8,655,456	389,666,433	45.020	36.77	36.77	36.82	35.96	37.02	10,614,889	36.709	1.23%
2018-03-16	0	44.55	44.55	44.60	44.40	45.10	8,692,135	388,381,121	44.682	36.33	36.33	36.37	36.20	36.77	10,659,871	36.434	-1.00%
2018-03-15	0	45.00	44.95	45.00	44.25	45.15	9,129,055	409,561,978	44.864	36.69	36.65	36.69	36.08	36.82	11,195,702	36.582	-0.33%
2018-03-14	0	45.15	45.15	45.20	44.65	45.65	8,354,848	376,692,790	45.087	36.82	36.82	36.86	36.41	37.22	10,246,229	36.764	-1.20%
2018-03-13	0	45.70	45.65	45.70	45.25	46.20	11,701,057	534,873,764	45.712	37.26	37.22	37.26	36.90	37.67	14,349,957	37.274	-1.51%
2018-03-12	0	46.40	46.30	46.40	46.00	47.00	19,521,885	907,023,980	46.462	37.83	37.75	37.83	37.51	38.32	23,941,274	37.885	2.54%
2018-03-09	0	45.25	45.20	45.25	44.60	45.60	17,996,375	813,791,529	45.220	36.90	36.86	36.90	36.37	37.18	22,070,417	36.873	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	36.61	36.53	36.61	34.94	36.61	30,723,762	36.112	5.65%
2018-03-07	0	42.50	42.45	42.50	42.15	43.30	9,540,799	407,614,151	42.723	34.65	34.61	34.65	34.37	35.31	11,700,657	34.837	-1.28%
2018-03-06	0	43.05	43.00	43.05	42.20	43.70	16,054,713	688,819,567	42.905	35.10	35.06	35.10	34.41	35.63	19,689,199	34.985	2.74%
2018-03-05	0	41.90	41.85	41.90	41.55	43.40	15,385,550	648,982,385	42.181	34.17	34.12	34.17	33.88	35.39	18,868,550	34.395	-2.56%
2018-03-02	0	43.00	42.95	43.00	42.65	43.40	13,820,966	593,691,305	42.956	35.06	35.02	35.06	34.78	35.39	16,949,774	35.027	-1.04%
2018-03-01	0	43.45	43.40	43.45	42.80	44.45	16,550,573	718,523,650	43.414	35.43	35.39	35.43	34.90	36.24	20,297,312	35.400	-1.59%
2018-02-28	0	44.15	44.10	44.15	43.05	44.60	11,604,271	510,364,197	43.981	36.00	35.96	36.00	35.10	36.37	14,231,260	35.862	-0.79%
2018-02-27	0	44.50	44.50	44.55	44.35	45.45	12,858,588	576,333,406	44.821	36.29	36.29	36.33	36.16	37.06	15,769,531	36.547	-0.78%
2018-02-26	0	44.85	44.75	44.85	44.00	45.15	13,818,021	619,204,400	44.811	36.57	36.49	36.57	35.88	36.82	16,946,162	36.540	1.93%
2018-02-23	0	44.00	44.00	44.05	43.25	44.35	9,107,945	401,546,915	44.088	35.88	35.88	35.92	35.27	36.16	11,169,813	35.949	0.11%
2018-02-22	0	43.95	43.90	43.95	43.85	45.10	18,521,986	825,308,199	44.558	35.84	35.80	35.84	35.76	36.77	22,715,016	36.333	-3.09%
2018-02-21	0	45.35	45.30	45.35	44.80	45.90	13,322,690	602,325,023	45.210	36.98	36.94	36.98	36.53	37.43	16,338,697	36.865	0.55%
2018-02-20	0	45.10	45.05	45.10	44.45	45.90	20,349,375	922,571,614	45.337	36.77	36.73	36.77	36.24	37.43	24,956,092	36.968	1.12%
2018-02-15	0	44.60	44.55	44.60	43.55	45.20	10,555,277	469,265,235	44.458	36.37	36.33	36.37	35.51	36.86	12,944,794	36.251	1.59%
2018-02-14	0	43.90	43.75	43.90	42.90	44.00	15,074,495	655,420,707	43.479	35.80	35.67	35.80	34.98	35.88	18,487,078	35.453	2.21%
2018-02-13	0	42.95	42.95	43.00	42.00	43.70	17,120,245	737,110,310	43.055	35.02	35.02	35.06	34.25	35.63	20,995,948	35.107	3.12%
2018-02-12	0	41.65	41.60	41.65	41.55	42.65	15,445,845	648,785,940	42.004	33.96	33.92	33.96	33.88	34.78	18,942,495	34.250	0.24%
2018-02-09	0	41.55	41.55	41.60	41.00	42.35	21,048,859	876,188,012	41.626	33.88	33.88	33.92	33.43	34.53	25,813,926	33.942	-3.82%
2018-02-08	0	43.20	43.20	43.25	42.45	43.65	15,798,005	682,000,346	43.170	35.23	35.23	35.27	34.61	35.59	19,374,377	35.201	2.01%
2018-02-07	0	42.35	42.35	42.40	42.35	43.95	21,691,216	933,353,722	43.029	34.53	34.53	34.57	34.53	35.84	26,601,701	35.086	-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	34.74	34.70	34.74	34.29	35.43	32,982,019	34.746	-2.96%
2018-02-05	0	43.90	43.90	43.95	42.50	44.30	18,372,405	803,379,993	43.728	35.80	35.80	35.84	34.65	36.12	22,531,573	35.656	-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	36.37	36.37	36.45	34.65	37.26	46,881,584	36.125	-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	36.90	36.90	36.94	36.37	37.79	28,453,931	37.091	-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	37.19	37.19	37.23	36.27	37.35	32,488,341	36.890	0.76%
2018-01-30	0	46.25	46.25	46.30	46.10	47.50	15,925,852	743,943,110	46.713	36.91	36.91	36.95	36.79	37.91	19,955,105	37.281	-1.39%
2018-01-29	0	46.90	46.85	46.90	46.45	47.40	11,580,216	543,581,893	46.941	37.43	37.39	37.43	37.07	37.83	14,510,020	37.463	-0.53%
2018-01-26	0	47.15	47.10	47.15	47.00	47.85	14,203,712	673,021,791	47.384	37.63	37.59	37.63	37.51	38.19	17,797,262	37.816	-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	37.79	37.75	37.79	36.63	38.71	27,262,843	37.498	-1.66%
2018-01-24	0	48.15	48.15	48.20	47.90	48.45	10,051,192	484,264,063	48.180	38.43	38.43	38.47	38.23	38.67	12,594,152	38.452	-0.82%
2018-01-23	0	48.55	48.45	48.55	48.20	49.35	18,108,425	880,056,679	48.599	38.75	38.67	38.75	38.47	39.39	22,689,871	38.786	1.36%
2018-01-22	0	47.90	47.80	47.90	45.60	47.90	19,494,420	923,018,768	47.348	38.23	38.15	38.23	36.39	38.23	24,426,524	37.788	4.13%
2018-01-19	0	46.00	45.95	46.00	45.30	46.45	14,008,750	644,028,407	45.973	36.71	36.67	36.71	36.15	37.07	17,552,975	36.691	0.00%
2018-01-18	0	46.00	45.90	46.00	45.60	46.20	15,159,716	696,542,523	45.947	36.71	36.63	36.71	36.39	36.87	18,995,136	36.670	0.66%
2018-01-17	0	45.70	45.65	45.70	44.20	45.70	14,577,970	657,373,959	45.094	36.47	36.43	36.47	35.28	36.47	18,266,208	35.989	1.22%
2018-01-16	0	45.15	45.05	45.15	44.20	45.15	16,871,075	756,969,366	44.868	36.03	35.95	36.03	35.28	36.03	21,139,470	35.808	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	35.12	35.08	35.12	34.40	36.07	47,156,507	35.304	5.52%
2018-01-12	0	41.70	41.70	41.75	40.80	41.90	13,809,235	573,112,846	41.502	33.28	33.28	33.32	32.56	33.44	17,302,982	33.122	0.72%
2018-01-11	0	41.40	41.35	41.40	40.90	41.80	17,234,962	713,961,755	41.425	33.04	33.00	33.04	32.64	33.36	21,595,421	33.061	-0.12%
2018-01-10	0	41.45	41.45	41.50	40.90	42.00	11,561,123	479,652,302	41.488	33.08	33.08	33.12	32.64	33.52	14,486,096	33.111	-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	33.40	33.36	33.40	31.76	33.60	34,111,626	33.044	4.89%
2018-01-08	0	39.90	39.90	39.95	39.30	40.15	9,727,951	387,543,655	39.838	31.84	31.84	31.88	31.36	32.04	12,189,130	31.794	1.27%
2018-01-05	0	39.40	39.35	39.40	39.10	40.00	8,430,018	332,997,499	39.501	31.44	31.40	31.44	31.21	31.92	10,562,819	31.525	-1.01%
2018-01-04	0	39.80	39.75	39.85	39.50	40.20	12,971,363	516,915,780	39.851	31.76	31.72	31.80	31.52	32.08	16,253,128	31.804	0.13%
2018-01-03	0	39.75	39.70	39.75	39.50	40.35	12,306,258	490,751,466	39.878	31.72	31.68	31.72	31.52	32.20	15,419,751	31.826	0.63%
2018-01-02	0	39.50	39.45	39.50	38.05	39.70	24,678,236	961,519,716	38.962	31.52	31.48	31.52	30.37	31.68	30,921,849	31.095	-2.11%
2017-12-29	0	40.35	40.30	40.35	40.05	40.90	11,343,944	459,213,245	40.481	32.20	32.16	32.20	31.96	32.64	14,213,971	32.307	0.12%
2017-12-28	0	40.30	40.25	40.30	39.55	40.30	8,674,809	346,477,007	39.941	32.16	32.12	32.16	31.56	32.16	10,869,543	31.876	1.64%
2017-12-27	0	39.65	39.65	39.70	39.10	40.10	9,061,554	357,257,651	39.426	31.64	31.64	31.68	31.21	32.00	11,354,134	31.465	-0.13%
2017-12-22	0	39.70	39.70	39.75	39.50	40.50	10,991,361	437,929,577	39.843	31.68	31.68	31.72	31.52	32.32	13,772,184	31.798	-1.37%
2017-12-21	0	40.25	40.20	40.25	40.00	40.65	10,847,080	437,437,960	40.328	32.12	32.08	32.12	31.92	32.44	13,591,400	32.185	-1.11%
2017-12-20	0	40.70	40.60	40.70	40.10	41.60	20,276,492	827,322,836	40.802	32.48	32.40	32.48	32.00	33.20	25,406,461	32.563	1.62%
2017-12-19	0	40.05	40.05	40.10	39.70	40.75	14,407,336	578,783,941	40.173	31.96	31.96	32.00	31.68	32.52	18,052,403	32.061	-0.50%
2017-12-18	0	40.25	40.20	40.25	39.80	40.60	9,656,807	387,504,077	40.128	32.12	32.08	32.12	31.76	32.40	12,099,987	32.025	-0.98%
2017-12-15	0	40.65	40.50	40.65	39.70	41.20	17,902,080	726,122,439	40.561	32.44	32.32	32.44	31.68	32.88	22,431,321	32.371	0.25%
2017-12-14	0	40.55	40.50	40.55	39.80	41.25	20,281,351	819,002,139	40.382	32.36	32.32	32.36	31.76	32.92	25,412,549	32.228	-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	33.00	32.96	33.00	31.05	33.12	35,792,770	32.528	5.08%
2017-12-12	0	39.35	39.30	39.35	38.95	39.90	9,573,674	376,412,033	39.317	31.40	31.36	31.40	31.09	31.84	11,995,821	31.379	-0.76%
2017-12-11	0	39.65	39.65	39.70	39.00	39.85	22,883,384	904,071,288	39.508	31.64	31.64	31.68	31.13	31.80	28,672,898	31.531	3.12%
2017-12-08	0	38.45	38.40	38.45	38.00	38.80	12,746,244	491,185,999	38.536	30.69	30.65	30.69	30.33	30.97	15,971,054	30.755	1.05%
2017-12-07	0	38.05	38.05	38.10	36.90	38.45	18,739,012	709,882,811	37.883	30.37	30.37	30.41	29.45	30.69	23,479,997	30.234	2.01%
2017-12-06	0	37.30	37.30	37.35	37.15	38.55	12,057,633	454,544,812	37.698	29.77	29.77	29.81	29.65	30.77	15,108,224	30.086	-1.71%
2017-12-05	0	37.95	37.95	38.00	37.85	38.80	11,664,201	447,147,388	38.335	30.29	30.29	30.33	30.21	30.97	14,615,253	30.595	-1.04%
2017-12-04	0	38.35	38.30	38.35	37.95	38.70	8,341,313	319,644,413	38.321	30.61	30.57	30.61	30.29	30.89	10,451,672	30.583	-0.52%
2017-12-01	0	38.55	38.55	38.60	38.10	38.95	16,645,050	642,839,758	38.620	30.77	30.77	30.81	30.41	31.09	20,856,261	30.822	1.58%
2017-11-30	0	37.95	37.90	37.95	37.40	38.30	21,260,760	805,868,135	37.904	30.29	30.25	30.29	29.85	30.57	26,639,749	30.251	-1.17%
2017-11-29	0	38.40	38.35	38.40	37.75	38.60	19,356,577	741,165,450	38.290	30.65	30.61	30.65	30.13	30.81	24,253,806	30.559	1.32%
2017-11-28	0	37.90	37.85	37.90	37.40	37.90	12,995,453	490,589,408	37.751	30.25	30.21	30.25	29.85	30.25	16,283,313	30.128	0.93%
2017-11-27	0	37.55	37.55	37.60	37.10	38.30	17,088,326	645,423,994	37.770	29.97	29.97	30.01	29.61	30.57	21,411,686	30.144	-0.13%
2017-11-24	0	37.60	37.55	37.60	36.85	37.75	10,026,861	375,651,940	37.465	30.01	29.97	30.01	29.41	30.13	12,563,665	29.900	1.21%
2017-11-23	0	37.15	37.10	37.15	36.90	37.65	13,719,282	512,660,132	37.368	29.65	29.61	29.65	29.45	30.05	17,190,271	29.823	-0.40%
2017-11-22	0	37.30	37.25	37.30	36.95	37.70	11,168,564	416,224,956	37.268	29.77	29.73	29.77	29.49	30.09	13,994,220	29.743	0.27%
2017-11-21	0	37.20	37.15	37.20	36.85	37.40	14,112,496	524,337,547	37.154	29.69	29.65	29.69	29.41	29.85	17,682,969	29.652	-0.27%
2017-11-20	0	37.30	37.25	37.30	36.10	37.80	22,118,641	819,869,039	37.067	29.77	29.73	29.77	28.81	30.17	27,714,675	29.582	2.90%
2017-11-17	0	36.25	36.25	36.30	35.70	36.80	21,102,999	762,762,969	36.145	28.93	28.93	28.97	28.49	29.37	26,442,075	28.847	-0.28%
2017-11-16	0	36.35	36.35	36.40	36.30	36.90	11,541,863	421,544,553	36.523	29.01	29.01	29.05	28.97	29.45	14,461,964	29.149	-0.95%
2017-11-15	0	36.70	36.70	36.75	36.35	37.50	12,869,957	472,842,802	36.740	29.29	29.29	29.33	29.01	29.93	16,126,066	29.322	-1.87%
2017-11-14	0	37.40	37.35	37.40	37.00	37.50	7,622,878	284,137,765	37.274	29.85	29.81	29.85	29.53	29.93	9,551,472	29.748	0.00%
2017-11-13	0	37.40	37.35	37.40	36.80	37.65	11,283,819	421,210,464	37.329	29.85	29.81	29.85	29.37	30.05	14,138,634	29.791	-0.53%
2017-11-10	0	37.60	37.55	37.60	37.30	38.00	15,281,155	573,971,234	37.561	30.01	29.97	30.01	29.77	30.33	19,147,299	29.977	-0.53%
2017-11-09	0	37.80	37.80	37.85	37.60	38.35	8,778,345	332,754,957	37.906	30.17	30.17	30.21	30.01	30.61	10,999,273	30.252	-0.79%
2017-11-08	0	38.10	38.05	38.10	37.85	38.50	9,911,382	377,992,960	38.137	30.41	30.37	30.41	30.21	30.73	12,418,970	30.437	0.26%
2017-11-07	0	38.00	37.95	38.00	37.40	38.05	20,626,845	778,831,724	37.758	30.33	30.29	30.33	29.85	30.37	25,845,453	30.134	1.33%
2017-11-06	0	37.50	37.45	37.50	36.95	37.85	11,041,126	412,750,248	37.383	29.93	29.89	29.93	29.49	30.21	13,834,540	29.835	-0.92%
2017-11-03	0	37.85	37.80	37.85	37.60	38.10	5,470,913	206,794,179	37.799	30.21	30.17	30.21	30.01	30.41	6,855,058	30.167	-0.53%
2017-11-02	0	38.05	38.05	38.10	37.80	38.65	13,352,410	509,176,165	38.134	30.37	30.37	30.41	30.17	30.85	16,730,580	30.434	-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	30.57	30.53	30.57	29.45	30.73	37,571,277	30.293	4.22%
2017-10-31	0	36.75	36.75	36.80	36.20	37.15	15,910,753	584,420,571	36.731	29.33	29.33	29.37	28.89	29.65	19,936,186	29.315	0.68%
2017-10-30	0	36.50	36.45	36.50	36.30	36.75	10,926,619	398,382,519	36.460	29.13	29.09	29.13	28.97	29.33	13,691,062	29.098	0.00%
2017-10-27	0	36.50	36.45	36.50	36.35	37.20	17,647,512	646,679,412	36.644	29.13	29.09	29.13	29.01	29.69	22,112,347	29.245	-1.35%
2017-10-26	0	37.00	36.95	37.00	36.85	38.00	17,184,059	639,617,562	37.222	29.53	29.49	29.53	29.41	30.33	21,531,640	29.706	-1.99%
2017-10-25	0	37.75	37.70	37.75	37.40	37.80	10,008,660	376,772,806	37.645	30.13	30.09	30.13	29.85	30.17	12,540,859	30.044	0.94%
2017-10-24	0	37.40	37.35	37.40	37.00	37.65	7,431,020	278,043,281	37.417	29.85	29.81	29.85	29.53	30.05	9,311,074	29.862	0.27%
2017-10-23	0	37.30	37.25	37.30	36.90	37.55	8,265,036	307,335,337	37.185	29.77	29.73	29.77	29.45	29.97	10,356,097	29.677	-0.53%
2017-10-20	0	37.50	37.50	37.55	36.95	37.90	10,743,210	402,232,341	37.441	29.93	29.93	29.97	29.49	30.25	13,461,251	29.881	1.76%
2017-10-19	0	36.85	36.80	36.85	36.50	37.60	13,906,743	514,100,092	36.968	29.41	29.37	29.41	29.13	30.01	17,425,160	29.503	-1.34%
2017-10-18	0	37.35	37.30	37.35	37.20	37.70	7,531,926	281,402,424	37.361	29.81	29.77	29.81	29.69	30.09	9,437,509	29.817	-0.27%
2017-10-17	0	37.45	37.40	37.45	37.25	37.85	13,043,247	488,381,985	37.443	29.89	29.85	29.89	29.73	30.21	16,343,199	29.883	-0.40%
2017-10-16	0	37.60	37.55	37.60	37.45	38.10	19,992,698	753,197,561	37.674	30.01	29.97	30.01	29.89	30.41	25,050,867	30.067	-0.79%
2017-10-13	0	37.90	37.85	37.90	37.60	38.05	8,995,329	339,890,449	37.785	30.25	30.21	30.25	30.01	30.37	11,271,154	30.156	-0.52%
2017-10-12	0	38.10	38.05	38.10	37.85	38.40	12,811,407	488,328,448	38.117	30.41	30.37	30.41	30.21	30.65	16,052,703	30.420	0.40%
2017-10-11	0	37.95	37.95	38.00	37.80	39.10	24,532,391	937,354,928	38.209	30.29	30.29	30.33	30.17	31.21	30,739,105	30.494	-2.57%
2017-10-10	0	38.95	38.90	38.95	38.10	39.05	18,308,561	708,321,239	38.688	31.09	31.05	31.09	30.41	31.17	22,940,642	30.876	1.04%
2017-10-09	0	38.55	38.50	38.55	38.30	39.55	22,101,091	853,590,400	38.622	30.77	30.73	30.77	30.57	31.56	27,692,685	30.824	-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	31.60	31.56	31.60	30.97	32.56	35,360,736	31.544	-2.70%
2017-10-04	0	40.70	40.65	40.70	40.55	41.00	7,600,410	309,565,233	40.730	32.48	32.44	32.48	32.36	32.72	9,523,320	32.506	-0.37%
2017-10-03	0	40.85	40.80	40.85	40.70	41.85	10,643,226	436,721,925	41.033	32.60	32.56	32.60	32.48	33.40	13,335,971	32.748	0.49%
2017-09-29	0	40.65	40.65	40.70	39.75	41.25	18,771,628	763,795,023	40.689	32.44	32.44	32.48	31.72	32.92	23,520,865	32.473	0.74%
2017-09-28	0	40.35	40.30	40.35	39.55	40.50	17,148,669	689,155,175	40.187	32.20	32.16	32.20	31.56	32.32	21,487,296	32.073	1.25%
2017-09-27	0	39.85	39.85	39.90	38.60	40.10	11,588,821	459,327,384	39.635	31.80	31.80	31.84	30.81	32.00	14,520,802	31.632	2.31%
2017-09-26	0	38.95	38.95	39.00	38.70	39.15	6,494,842	252,930,573	38.943	31.09	31.09	31.13	30.89	31.24	8,138,042	31.080	0.00%
2017-09-25	0	38.95	38.95	39.00	38.55	39.80	13,292,170	519,697,572	39.098	31.09	31.09	31.13	30.77	31.76	16,655,100	31.204	-1.39%
2017-09-22	0	39.50	39.50	39.55	39.00	39.70	9,861,447	388,167,181	39.362	31.52	31.52	31.56	31.13	31.68	12,356,401	31.414	-0.13%
2017-09-21	0	39.55	39.55	39.60	39.10	39.95	15,885,276	628,527,471	39.567	31.56	31.56	31.60	31.21	31.88	19,904,263	31.578	1.28%
2017-09-20	0	39.05	38.95	39.05	38.30	39.20	6,886,838	268,123,514	38.933	31.17	31.09	31.17	30.57	31.28	8,629,214	31.072	0.13%
2017-09-19	0	39.00	38.90	39.00	38.60	39.15	11,487,219	447,038,565	38.916	31.13	31.05	31.13	30.81	31.24	14,393,495	31.058	0.00%
2017-09-18	0	39.00	38.95	39.00	38.35	39.15	17,420,049	677,713,089	38.904	31.13	31.09	31.13	30.61	31.24	21,827,335	31.049	1.96%
2017-09-15	0	38.25	38.20	38.25	37.60	38.45	11,521,525	439,159,659	38.116	30.53	30.49	30.53	30.01	30.69	14,436,480	30.420	0.53%
2017-09-14	0	38.05	38.00	38.05	37.60	38.20	8,512,299	323,186,708	37.967	30.37	30.33	30.37	30.01	30.49	10,665,917	30.301	0.40%
2017-09-13	0	37.90	37.90	37.95	36.85	38.30	18,750,105	708,207,775	37.771	30.25	30.25	30.29	29.41	30.57	23,493,897	30.144	1.88%
2017-09-12	0	37.20	37.15	37.20	36.90	37.70	7,559,726	281,052,197	37.178	29.69	29.65	29.69	29.45	30.09	9,472,343	29.671	-0.27%
2017-09-11	0	37.30	37.30	37.35	37.25	38.30	10,615,085	400,962,184	37.773	29.77	29.77	29.81	29.73	30.57	13,300,710	30.146	-0.67%
2017-09-08	0	37.55	37.50	37.55	37.25	37.90	8,636,716	323,743,667	37.485	29.97	29.93	29.97	29.73	30.25	10,821,812	29.916	0.27%
2017-09-07	0	37.45	37.35	37.45	36.60	37.50	19,879,778	741,629,337	37.306	29.89	29.81	29.89	29.21	29.93	24,909,378	29.773	1.77%
2017-09-06	0	36.80	36.80	36.85	36.10	36.95	7,906,947	289,112,750	36.564	29.37	29.37	29.41	28.81	29.49	9,907,411	29.181	0.41%
2017-09-05	0	36.65	36.60	36.65	36.45	37.00	8,024,958	294,386,257	36.684	29.25	29.21	29.25	29.09	29.53	10,055,279	29.277	-0.27%
2017-09-04	0	36.75	36.75	36.80	36.20	37.30	18,987,527	698,514,164	36.788	29.33	29.33	29.37	28.89	29.77	23,791,386	29.360	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	29.13	29.13	29.17	28.53	29.37	53,191,902	29.080	4.14%
2017-08-31	0	35.05	35.05	35.10	34.90	35.35	9,431,280	331,428,957	35.141	27.97	27.97	28.01	27.85	28.21	11,817,401	28.046	0.29%
2017-08-30	0	34.95	34.95	35.00	34.60	35.15	10,140,607	354,290,418	34.938	27.89	27.89	27.93	27.61	28.05	12,706,189	27.883	1.16%
2017-08-29	0	34.55	34.50	34.55	34.15	35.10	15,007,582	520,329,210	34.671	27.57	27.53	27.57	27.25	28.01	18,804,512	27.670	1.32%
2017-08-28	0	34.10	34.10	34.20	34.00	34.75	16,763,445	572,681,128	34.162	27.21	27.21	27.29	27.13	27.73	21,004,610	27.265	-1.45%
2017-08-25	0	34.60	34.60	34.65	34.30	35.15	20,788,262	720,219,806	34.646	27.61	27.61	27.65	27.37	28.05	26,047,709	27.650	-0.72%
2017-08-24	0	34.85	34.85	34.90	34.70	35.15	11,507,453	401,797,816	34.916	27.81	27.81	27.85	27.69	28.05	14,418,848	27.866	-1.13%
2017-08-22	0	35.25	35.25	35.30	35.15	35.45	6,201,425	218,989,805	35.313	28.13	28.13	28.17	28.05	28.29	7,770,390	28.183	0.57%
2017-08-21	0	35.05	35.00	35.05	34.80	35.15	4,254,514	148,730,325	34.958	27.97	27.93	27.97	27.77	28.05	5,330,909	27.900	0.00%
2017-08-18	0	35.05	35.05	35.10	34.80	35.45	9,398,000	329,566,077	35.068	27.97	27.97	28.01	27.77	28.29	11,775,701	27.987	-0.85%
2017-08-17	0	35.35	35.30	35.35	35.05	35.60	9,354,029	330,778,169	35.362	28.21	28.17	28.21	27.97	28.41	11,720,606	28.222	0.86%
2017-08-16	0	35.05	35.00	35.05	34.70	35.20	8,743,925	305,470,683	34.935	27.97	27.93	27.97	27.69	28.09	10,956,145	27.881	0.86%
2017-08-15	0	34.75	34.70	34.75	34.65	35.45	7,966,399	278,436,746	34.951	27.73	27.69	27.73	27.65	28.29	9,981,904	27.894	-1.00%
2017-08-14	0	35.10	35.05	35.10	34.80	35.30	9,992,295	349,754,084	35.002	28.01	27.97	28.01	27.77	28.17	12,520,354	27.935	0.43%
2017-08-11	0	34.95	34.90	34.95	34.60	35.40	19,703,378	688,765,372	34.957	27.89	27.85	27.89	27.61	28.25	24,688,348	27.898	-2.24%
2017-08-10	0	35.75	35.70	35.75	35.50	36.30	9,807,241	350,043,936	35.692	28.53	28.49	28.53	28.33	28.97	12,288,481	28.486	-0.69%
2017-08-09	0	36.00	36.00	36.05	35.85	36.50	6,783,670	244,970,712	36.112	28.73	28.73	28.77	28.61	29.13	8,499,944	28.820	-0.14%
2017-08-08	0	36.05	36.05	36.10	35.25	36.30	13,370,475	480,502,236	35.938	28.77	28.77	28.81	28.13	28.97	16,753,216	28.681	0.84%
2017-08-07	0	35.75	35.75	35.80	35.45	35.95	6,396,631	228,419,161	35.709	28.53	28.53	28.57	28.29	28.69	8,014,984	28.499	0.28%
2017-08-04	0	35.65	35.60	35.65	35.35	35.80	3,692,537	131,410,486	35.588	28.45	28.41	28.45	28.21	28.57	4,626,752	28.402	0.14%
2017-08-03	0	35.60	35.60	35.65	35.40	36.00	7,573,112	269,772,475	35.622	28.41	28.41	28.45	28.25	28.73	9,489,115	28.430	0.00%
2017-08-02	0	35.60	35.55	35.60	35.40	36.35	15,313,134	547,941,007	35.782	28.41	28.37	28.41	28.25	29.01	19,187,369	28.557	-1.25%
2017-08-01	0	36.05	36.00	36.05	35.75	36.45	11,722,983	422,381,675	36.030	28.77	28.73	28.77	28.53	29.09	14,688,907	28.755	-0.55%
2017-07-31	0	36.25	36.20	36.25	36.00	36.40	7,249,796	262,158,092	36.161	28.93	28.89	28.93	28.73	29.05	9,084,000	28.859	0.14%
2017-07-28	0	36.20	36.20	36.25	35.80	36.40	12,128,025	439,045,668	36.201	28.89	28.89	28.93	28.57	29.05	15,196,425	28.891	0.56%
2017-07-27	0	36.00	36.00	36.05	35.80	36.80	12,468,603	450,614,769	36.140	28.73	28.73	28.77	28.57	29.37	15,623,170	28.843	-0.14%
2017-07-26	0	36.05	36.00	36.05	35.80	36.75	14,183,635	511,595,110	36.069	28.77	28.73	28.77	28.57	29.33	17,772,106	28.786	-0.96%
2017-07-25	0	36.40	36.40	36.45	36.20	36.80	8,688,142	316,517,942	36.431	29.05	29.05	29.09	28.89	29.37	10,886,249	29.075	0.14%
2017-07-24	0	36.35	36.35	36.40	36.20	36.80	18,077,147	659,693,241	36.493	29.01	29.01	29.05	28.89	29.37	22,650,680	29.125	0.97%
2017-07-21	0	36.00	36.00	36.05	35.15	36.20	25,959,485	928,760,918	35.777	28.73	28.73	28.77	28.05	28.89	32,527,255	28.553	2.56%
2017-07-20	0	35.10	35.05	35.10	34.85	35.20	9,141,901	320,451,469	35.053	28.01	27.97	28.01	27.81	28.09	11,454,809	27.975	0.29%
2017-07-19	0	35.00	35.00	35.05	34.80	35.20	12,657,214	443,315,398	35.025	27.93	27.93	27.97	27.77	28.09	15,859,499	27.953	1.01%
2017-07-18	0	34.65	34.60	34.65	34.35	34.80	11,967,842	413,160,360	34.523	27.65	27.61	27.65	27.41	27.77	14,995,716	27.552	-0.43%
2017-07-17	0	34.80	34.75	34.80	34.60	35.60	20,194,129	703,549,641	34.839	27.77	27.73	27.77	27.61	28.41	25,303,260	27.805	-2.11%
2017-07-14	0	35.55	35.50	35.55	35.35	35.90	14,592,734	518,827,626	35.554	28.37	28.33	28.37	28.21	28.65	18,284,707	28.375	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	28.29	28.25	28.29	27.45	28.33	42,300,747	27.966	3.35%
2017-07-12	0	34.30	34.30	34.35	34.15	34.95	14,708,614	506,266,445	34.420	27.37	27.37	27.41	27.25	27.89	18,429,905	27.470	-1.15%
2017-07-11	0	34.70	34.70	34.75	34.25	34.85	8,034,001	278,537,683	34.670	27.69	27.69	27.73	27.33	27.81	10,066,610	27.669	0.87%
2017-07-10	0	34.40	34.35	34.40	34.00	34.70	12,951,172	446,187,354	34.452	27.45	27.41	27.45	27.13	27.69	16,227,829	27.495	0.58%
2017-07-07	0	34.20	34.15	34.20	33.80	34.30	16,593,859	564,884,637	34.042	27.29	27.25	27.29	26.98	27.37	20,792,119	27.168	-0.58%
2017-07-06	0	34.40	34.40	34.45	34.25	35.00	19,491,942	672,385,944	34.496	27.45	27.45	27.49	27.33	27.93	24,423,419	27.530	-1.15%
2017-07-05	0	34.80	34.75	34.80	34.20	35.10	10,579,796	368,008,708	34.784	27.77	27.73	27.77	27.29	28.01	13,256,493	27.761	0.43%
2017-07-04	0	34.65	34.60	34.65	34.10	35.20	18,882,761	652,521,492	34.556	27.65	27.61	27.65	27.21	28.09	23,660,115	27.579	-1.84%
2017-07-03	0	35.30	35.30	35.35	34.60	35.40	15,163,557	532,249,272	35.101	28.17	28.17	28.21	27.61	28.25	18,999,949	28.013	-1.26%
2017-06-30	0	35.75	35.75	35.80	35.50	35.90	6,873,900	245,406,040	35.701	28.53	28.53	28.57	28.33	28.65	8,613,002	28.493	-0.69%
2017-06-29	0	36.00	36.00	36.05	35.90	36.30	5,826,044	210,134,852	36.068	28.73	28.73	28.77	28.65	28.97	7,300,038	28.785	0.42%
2017-06-28	0	35.85	35.80	35.85	35.50	36.15	7,304,633	261,817,939	35.843	28.61	28.57	28.61	28.33	28.85	9,152,711	28.606	-0.69%
2017-06-27	0	36.10	36.05	36.10	35.90	36.25	8,384,020	302,142,789	36.038	28.81	28.77	28.81	28.65	28.93	10,505,184	28.761	0.00%
2017-06-26	0	36.10	36.10	36.15	35.80	36.35	14,031,222	506,702,106	36.112	28.81	28.81	28.85	28.57	29.01	17,581,132	28.821	0.98%
2017-06-23	0	35.75	35.70	35.75	35.65	36.50	17,417,202	624,570,606	35.859	28.53	28.49	28.53	28.45	29.13	21,823,768	28.619	-2.32%
2017-06-22	0	36.60	36.55	36.60	36.25	36.75	11,663,972	425,571,162	36.486	29.21	29.17	29.21	28.93	29.33	14,614,966	29.119	-0.27%
2017-06-21	0	36.70	36.70	36.75	36.60	37.35	9,004,796	332,111,921	36.882	29.29	29.29	29.33	29.21	29.81	11,283,017	29.435	-1.34%
2017-06-20	0	37.20	37.15	37.20	37.00	37.90	12,777,456	477,228,373	37.349	29.69	29.65	29.69	29.53	30.25	16,010,163	29.808	0.00%
2017-06-19	0	37.20	37.15	37.20	36.80	37.65	10,734,204	399,044,708	37.175	29.69	29.65	29.69	29.37	30.05	13,449,966	29.669	0.27%
2017-06-16	0	37.10	37.05	37.10	36.85	37.20	8,621,091	319,058,401	37.009	29.61	29.57	29.61	29.41	29.69	10,802,234	29.536	0.54%
2017-06-15	0	36.90	36.85	36.90	36.55	37.15	12,284,763	452,410,791	36.827	29.45	29.41	29.45	29.17	29.65	15,392,818	29.391	-0.67%
2017-06-14	0	37.15	37.10	37.15	36.80	37.50	14,338,614	532,328,596	37.126	29.65	29.61	29.65	29.37	29.93	17,966,295	29.629	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	29.61	29.61	29.65	29.17	29.77	39,776,131	29.580	2.63%
2017-06-12	0	36.15	36.10	36.15	35.80	36.35	19,322,667	697,256,024	36.085	28.85	28.81	28.85	28.57	29.01	24,211,317	28.799	0.14%
2017-06-09	0	36.10	36.05	36.10	35.65	36.50	24,232,331	871,901,548	35.981	28.81	28.77	28.81	28.45	29.13	30,363,130	28.716	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	28.73	28.73	28.77	27.97	29.01	38,606,385	28.722	2.71%
2017-06-07	0	35.05	35.00	35.05	34.40	35.30	17,519,590	613,718,407	35.030	27.97	27.93	27.97	27.45	28.17	21,952,060	27.957	1.89%
2017-06-06	0	34.40	34.40	34.45	34.20	34.75	12,670,047	436,328,511	34.438	27.45	27.45	27.49	27.29	27.73	15,875,579	27.484	-0.86%
2017-06-05	0	34.70	34.70	34.75	34.65	35.40	8,612,420	300,602,119	34.903	27.69	27.69	27.73	27.65	28.25	10,791,369	27.856	-1.14%
2017-06-02	0	35.10	35.05	35.10	34.70	35.30	21,320,582	747,955,596	35.081	28.01	27.97	28.01	27.69	28.17	26,714,706	27.998	1.30%
2017-06-01	0	34.65	34.60	34.65	34.55	35.50	21,700,521	759,784,307	35.012	27.65	27.61	27.65	27.57	28.33	27,190,770	27.943	-0.86%
2017-05-31	0	35.95	35.85	35.95	35.30	35.95	20,826,265	744,668,661	35.756	27.89	27.82	27.89	27.39	27.89	26,841,974	27.743	2.13%
2017-05-29	0	35.20	35.20	35.25	35.00	35.50	12,852,564	453,705,634	35.301	27.31	27.31	27.35	27.16	27.54	16,565,053	27.389	0.86%
2017-05-26	0	34.90	34.90	34.95	34.55	35.05	16,343,529	570,280,933	34.893	27.08	27.08	27.12	26.81	27.19	21,064,391	27.073	1.01%
2017-05-25	0	34.55	34.55	34.60	34.50	34.85	11,314,981	392,014,422	34.646	26.81	26.81	26.85	26.77	27.04	14,583,336	26.881	0.14%
2017-05-24	0	34.50	34.50	34.55	34.35	34.90	12,662,480	437,636,718	34.562	26.77	26.77	26.81	26.65	27.08	16,320,063	26.816	-0.43%
2017-05-23	0	34.65	34.60	34.65	34.30	35.05	18,096,891	628,375,202	34.723	26.88	26.85	26.88	26.61	27.19	23,324,215	26.941	1.02%
2017-05-22	0	34.30	34.25	34.30	33.90	34.40	14,082,675	481,511,052	34.192	26.61	26.57	26.61	26.30	26.69	18,150,484	26.529	1.18%
2017-05-19	0	33.90	33.85	33.90	33.75	34.20	10,107,441	343,192,801	33.954	26.30	26.26	26.30	26.19	26.54	13,026,996	26.345	0.30%
2017-05-18	0	33.80	33.75	33.80	33.25	34.10	14,950,369	503,666,258	33.689	26.22	26.19	26.22	25.80	26.46	19,268,814	26.139	-1.02%
2017-05-17	0	34.15	34.15	34.20	33.85	34.75	15,967,010	544,746,938	34.117	26.50	26.50	26.54	26.26	26.96	20,579,113	26.471	-0.87%
2017-05-16	0	34.45	34.45	34.55	34.30	35.05	16,363,305	566,590,173	34.626	26.73	26.73	26.81	26.61	27.19	21,089,879	26.866	-0.58%
2017-05-15	0	34.65	34.60	34.65	34.30	35.20	14,080,316	486,341,508	34.541	26.88	26.85	26.88	26.61	27.31	18,147,444	26.799	0.43%
2017-05-12	0	34.50	34.50	34.55	34.30	34.75	5,655,804	194,749,676	34.434	26.77	26.77	26.81	26.61	26.96	7,289,495	26.716	-0.29%
2017-05-11	0	34.60	34.60	34.65	34.20	34.85	9,115,504	315,769,459	34.641	26.85	26.85	26.88	26.54	27.04	11,748,536	26.877	0.00%
2017-05-10	0	34.60	34.55	34.60	34.20	35.30	15,493,329	536,090,610	34.601	26.85	26.81	26.85	26.54	27.39	19,968,609	26.847	-1.00%
2017-05-09	0	34.95	34.90	34.95	34.05	35.15	12,007,128	416,423,791	34.681	27.12	27.08	27.12	26.42	27.27	15,475,411	26.909	1.60%
2017-05-08	0	34.40	34.35	34.40	34.10	34.55	14,372,317	493,203,895	34.316	26.69	26.65	26.69	26.46	26.81	18,523,790	26.625	-1.15%
2017-05-05	0	34.80	34.80	34.85	34.10	35.10	17,692,871	611,192,431	34.545	27.00	27.00	27.04	26.46	27.23	22,803,493	26.803	-1.00%
2017-05-04	0	35.15	35.10	35.15	34.90	35.50	10,001,686	351,895,287	35.184	27.27	27.23	27.27	27.08	27.54	12,890,693	27.298	-0.42%
2017-05-02	0	35.30	35.25	35.30	35.05	35.80	10,911,982	384,884,855	35.272	27.39	27.35	27.39	27.19	27.78	14,063,930	27.367	0.00%
2017-04-28	0	35.30	35.25	35.30	34.85	35.40	14,206,429	499,551,552	35.164	27.39	27.35	27.39	27.04	27.47	18,309,985	27.283	-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	27.58	27.58	27.62	27.35	28.13	38,528,979	27.611	-3.53%
2017-04-26	0	36.85	36.85	36.90	36.00	37.25	23,359,727	857,909,739	36.726	28.59	28.59	28.63	27.93	28.90	30,107,232	28.495	3.66%
2017-04-25	0	35.55	35.50	35.55	35.30	35.85	16,154,006	574,635,788	35.572	27.58	27.54	27.58	27.39	27.82	20,820,124	27.600	0.28%
2017-04-24	0	35.45	35.45	35.50	35.20	36.05	13,141,633	466,482,632	35.497	27.51	27.51	27.54	27.31	27.97	16,937,620	27.541	-1.53%
2017-04-21	0	36.00	35.90	36.00	35.85	36.30	13,007,898	468,982,866	36.054	27.93	27.85	27.93	27.82	28.16	16,765,256	27.973	0.00%
2017-04-20	0	36.00	35.95	36.00	35.45	36.20	7,903,456	284,008,224	35.935	27.93	27.89	27.93	27.51	28.09	10,186,385	27.881	1.12%
2017-04-19	0	35.60	35.55	35.60	35.35	36.25	22,420,302	800,077,455	35.685	27.62	27.58	27.62	27.43	28.13	28,896,452	27.688	-2.47%
2017-04-18	0	36.50	36.45	36.50	36.30	37.20	10,285,188	376,288,384	36.585	28.32	28.28	28.32	28.16	28.86	13,256,085	28.386	-2.01%
2017-04-13	0	37.25	37.20	37.25	36.95	37.35	6,293,806	234,138,071	37.201	28.90	28.86	28.90	28.67	28.98	8,111,785	28.864	-0.27%
2017-04-12	0	37.35	37.30	37.35	36.55	37.45	12,090,520	446,938,419	36.966	28.98	28.94	28.98	28.36	29.06	15,582,891	28.681	1.36%
2017-04-11	0	36.85	36.85	36.90	36.60	37.65	11,964,549	442,184,587	36.958	28.59	28.59	28.63	28.40	29.21	15,420,533	28.675	-0.94%
2017-04-10	0	37.20	37.20	37.25	37.10	37.90	13,986,096	522,519,943	37.360	28.86	28.86	28.90	28.79	29.41	18,026,008	28.987	-1.33%
2017-04-07	0	37.70	37.65	37.70	36.55	37.85	16,151,239	602,076,506	37.277	29.25	29.21	29.25	28.36	29.37	20,816,557	28.923	1.07%
2017-04-06	0	37.30	37.20	37.30	36.70	37.45	17,351,506	643,686,351	37.097	28.94	28.86	28.94	28.47	29.06	22,363,524	28.783	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	28.67	28.63	28.67	28.01	28.71	36,767,259	28.398	2.64%
2017-04-03	0	36.00	36.00	36.05	35.85	36.80	16,733,549	604,684,691	36.136	27.93	27.93	27.97	27.82	28.55	21,567,069	28.037	0.00%
2017-03-31	0	36.00	36.00	36.05	35.65	36.55	10,366,696	372,970,958	35.978	27.93	27.93	27.97	27.66	28.36	13,361,137	27.915	-1.10%
2017-03-30	0	36.40	36.35	36.40	35.60	36.45	19,438,884	700,755,071	36.049	28.24	28.20	28.24	27.62	28.28	25,053,845	27.970	0.69%
2017-03-29	0	36.15	36.10	36.15	35.80	36.50	14,202,454	513,101,163	36.128	28.05	28.01	28.05	27.78	28.32	18,304,862	28.031	-0.28%
2017-03-28	0	36.25	36.20	36.25	35.00	36.30	24,596,655	882,671,885	35.886	28.13	28.09	28.13	27.16	28.16	31,701,449	27.843	4.02%
2017-03-27	0	34.85	34.80	34.85	34.35	35.25	14,186,782	494,016,061	34.822	27.04	27.00	27.04	26.65	27.35	18,284,663	27.018	-0.57%
2017-03-24	0	35.05	35.00	35.05	34.80	35.55	8,652,548	303,219,664	35.044	27.19	27.16	27.19	27.00	27.58	11,151,854	27.190	-0.57%
2017-03-23	0	35.25	35.20	35.25	34.95	35.80	14,364,980	507,925,076	35.359	27.35	27.31	27.35	27.12	27.78	18,514,334	27.434	0.57%
2017-03-22	0	35.05	35.00	35.05	34.55	35.15	13,680,815	477,133,560	34.876	27.19	27.16	27.19	26.81	27.27	17,632,546	27.060	-0.71%
2017-03-21	0	35.30	35.25	35.30	35.05	35.80	13,472,377	475,586,407	35.301	27.39	27.35	27.39	27.19	27.78	17,363,901	27.389	-0.98%
2017-03-20	0	35.65	35.60	35.65	35.30	36.15	19,456,543	695,998,221	35.772	27.66	27.62	27.66	27.39	28.05	25,076,605	27.755	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	27.23	27.23	27.27	26.88	27.62	44,060,929	27.321	1.01%
2017-03-16	0	34.75	34.70	34.75	34.55	35.00	17,334,003	603,164,049	34.797	26.96	26.92	26.96	26.81	27.16	22,340,965	26.998	0.72%
2017-03-15	0	34.50	34.45	34.50	34.15	35.15	19,307,855	668,788,138	34.638	26.77	26.73	26.77	26.50	27.27	24,884,968	26.875	0.15%
2017-03-14	0	34.45	34.40	34.45	33.65	34.80	25,967,562	891,618,058	34.336	26.73	26.69	26.73	26.11	27.00	33,468,345	26.641	1.92%
2017-03-13	0	33.80	33.80	33.85	33.55	33.95	10,480,846	353,720,926	33.749	26.22	26.22	26.26	26.03	26.34	13,508,260	26.186	0.00%
2017-03-10	0	33.80	33.80	33.85	33.35	33.90	12,246,540	413,019,694	33.725	26.22	26.22	26.26	25.88	26.30	15,783,978	26.167	-0.29%
2017-03-09	0	33.90	33.85	33.90	33.50	33.95	19,038,324	642,003,372	33.722	26.30	26.26	26.30	25.99	26.34	24,537,583	26.164	0.59%
2017-03-08	0	33.70	33.70	33.75	33.25	34.00	20,870,985	704,576,561	33.759	26.15	26.15	26.19	25.80	26.38	26,899,612	26.193	1.20%
2017-03-07	0	33.30	33.30	33.35	33.10	33.50	11,466,504	381,920,582	33.308	25.84	25.84	25.88	25.68	25.99	14,778,627	25.843	0.30%
2017-03-06	0	33.20	33.15	33.20	33.15	33.65	13,518,980	450,490,965	33.323	25.76	25.72	25.76	25.72	26.11	17,423,965	25.855	0.15%
2017-03-03	0	33.15	33.10	33.15	32.90	33.30	14,885,171	493,191,295	33.133	25.72	25.68	25.72	25.53	25.84	19,184,783	25.707	-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	25.88	25.84	25.88	25.76	26.54	45,408,786	26.072	-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	26.11	26.07	26.11	25.37	26.26	78,022,524	25.933	3.86%
2017-02-28	0	32.40	32.35	32.40	32.10	32.60	18,650,151	602,745,546	32.319	25.14	25.10	25.14	24.91	25.29	24,037,285	25.075	1.09%
2017-02-27	0	32.05	32.05	32.10	31.85	32.40	15,650,738	501,655,136	32.053	24.87	24.87	24.91	24.71	25.14	20,171,486	24.870	-0.31%
2017-02-24	0	32.15	32.15	32.20	31.90	32.45	13,223,609	424,981,832	32.138	24.94	24.94	24.98	24.75	25.18	17,043,275	24.935	-0.31%
2017-02-23	0	32.25	32.25	32.30	31.50	32.60	25,819,783	832,222,072	32.232	25.02	25.02	25.06	24.44	25.29	33,277,880	25.008	1.42%
2017-02-22	0	31.80	31.80	31.85	31.70	32.20	13,347,242	425,415,413	31.873	24.67	24.67	24.71	24.60	24.98	17,202,620	24.730	0.16%
2017-02-21	0	31.75	31.70	31.75	31.55	32.20	17,736,271	562,817,747	31.733	24.63	24.60	24.63	24.48	24.98	22,859,429	24.621	-1.09%
2017-02-20	0	32.10	32.05	32.10	31.95	32.50	12,811,816	412,037,446	32.161	24.91	24.87	24.91	24.79	25.22	16,512,535	24.953	-0.62%
2017-02-17	0	32.30	32.30	32.35	32.05	32.85	25,413,749	820,401,297	32.282	25.06	25.06	25.10	24.87	25.49	32,754,562	25.047	-1.97%
2017-02-16	0	32.95	32.95	33.00	32.85	33.30	17,491,137	578,621,317	33.081	25.57	25.57	25.60	25.49	25.84	22,543,488	25.667	0.15%
2017-02-15	0	32.90	32.90	33.00	32.55	33.30	23,214,233	764,149,421	32.917	25.53	25.53	25.60	25.26	25.84	29,919,711	25.540	-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	25.68	25.68	25.72	24.44	25.80	64,637,969	25.410	4.91%
2017-02-13	0	31.55	31.55	31.60	31.55	31.90	27,941,391	886,866,534	31.740	24.48	24.48	24.52	24.48	24.75	36,012,319	24.627	-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	24.79	24.79	24.83	24.56	24.98	46,733,624	24.761	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	24.56	24.56	24.60	24.25	25.06	51,972,408	24.698	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	24.52	24.48	24.52	24.25	24.83	48,939,331	24.488	-1.56%
2017-02-07	0	32.10	32.10	32.15	32.10	32.75	21,139,658	683,093,749	32.313	24.91	24.91	24.94	24.91	25.41	27,245,891	25.071	-1.98%
2017-02-06	0	32.75	32.70	32.75	32.35	32.95	17,430,853	569,852,338	32.692	25.41	25.37	25.41	25.10	25.57	22,465,790	25.365	-0.33%
2017-02-03	0	33.85	33.80	33.85	33.40	34.00	15,944,355	537,789,092	33.729	25.50	25.46	25.50	25.16	25.61	21,169,038	25.405	0.89%
2017-02-02	0	33.55	33.55	33.60	33.40	33.95	13,028,066	438,533,287	33.661	25.27	25.27	25.31	25.16	25.57	17,297,133	25.353	-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	25.42	25.42	25.46	25.27	25.99	39,180,191	25.559	-2.17%
2017-01-27	0	34.50	34.50	34.55	34.20	35.00	23,974,942	827,679,133	34.523	25.99	25.99	26.02	25.76	26.36	31,831,107	26.002	-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	26.44	26.40	26.44	25.91	26.63	41,008,627	26.327	-0.71%
2017-01-25	0	35.35	35.30	35.35	34.80	35.60	16,049,433	567,288,163	35.346	26.63	26.59	26.63	26.21	26.81	21,308,549	26.623	1.29%
2017-01-24	0	34.90	34.90	35.00	34.65	35.45	16,814,320	590,509,041	35.119	26.29	26.29	26.36	26.10	26.70	22,324,076	26.452	-0.71%
2017-01-23	0	35.15	35.15	35.20	35.00	35.60	15,176,684	536,259,489	35.334	26.47	26.47	26.51	26.36	26.81	20,149,815	26.614	0.72%
2017-01-20	0	34.90	34.85	34.90	34.40	35.00	8,849,350	308,143,888	34.821	26.29	26.25	26.29	25.91	26.36	11,749,126	26.227	0.14%
2017-01-19	0	34.85	34.80	34.85	34.50	35.10	9,079,463	315,300,135	34.727	26.25	26.21	26.25	25.99	26.44	12,054,643	26.156	0.14%
2017-01-18	0	34.80	34.80	34.90	34.40	35.15	13,514,374	471,216,674	34.868	26.21	26.21	26.29	25.91	26.47	17,942,796	26.262	1.16%
2017-01-17	0	34.40	34.40	34.45	34.30	34.70	5,933,495	204,539,487	34.472	25.91	25.91	25.95	25.83	26.14	7,877,796	25.964	-0.58%
2017-01-16	0	34.60	34.60	34.65	34.45	35.10	5,044,863	174,773,725	34.644	26.06	26.06	26.10	25.95	26.44	6,697,975	26.094	-0.72%
2017-01-13	0	34.85	34.80	34.85	34.40	35.00	4,504,773	156,768,507	34.801	26.25	26.21	26.25	25.91	26.36	5,980,908	26.211	0.29%
2017-01-12	0	34.75	34.75	34.80	34.20	35.45	20,910,705	727,713,445	34.801	26.17	26.17	26.21	25.76	26.70	27,762,774	26.212	-2.52%
2017-01-11	0	35.65	35.60	35.65	35.30	35.95	14,869,435	529,880,615	35.636	26.85	26.81	26.85	26.59	27.08	19,741,886	26.840	0.99%
2017-01-10	0	35.30	35.25	35.30	34.65	35.50	25,193,209	885,470,540	35.147	26.59	26.55	26.59	26.10	26.74	33,448,578	26.473	2.17%
2017-01-09	0	34.55	34.50	34.55	33.35	34.70	19,847,970	678,785,281	34.199	26.02	25.99	26.02	25.12	26.14	26,351,799	25.759	2.67%
2017-01-06	0	33.65	33.60	33.65	33.55	34.15	8,203,863	276,370,976	33.688	25.34	25.31	25.34	25.27	25.72	10,892,124	25.373	-1.03%
2017-01-05	0	34.00	33.95	34.00	33.55	34.10	11,842,830	400,767,240	33.840	25.61	25.57	25.61	25.27	25.68	15,723,516	25.488	1.80%
2017-01-04	0	33.40	33.35	33.40	33.25	33.90	8,457,532	282,779,131	33.435	25.16	25.12	25.16	25.04	25.53	11,228,916	25.183	-0.60%
2017-01-03	0	33.60	33.55	33.60	32.65	33.60	12,828,267	425,797,683	33.192	25.31	25.27	25.31	24.59	25.31	17,031,863	25.000	-0.30%
2016-12-30	0	33.70	33.70	33.75	33.15	34.00	14,398,320	485,968,674	33.752	25.38	25.38	25.42	24.97	25.61	19,116,395	25.422	1.66%
2016-12-29	0	33.15	33.10	33.15	32.25	33.15	7,833,315	257,402,914	32.860	24.97	24.93	24.97	24.29	24.97	10,400,154	24.750	0.15%
2016-12-28	0	33.10	33.05	33.10	32.50	33.40	10,869,132	357,415,623	32.884	24.93	24.89	24.93	24.48	25.16	14,430,755	24.768	-0.15%
2016-12-23	0	33.15	33.15	33.20	32.85	33.40	7,979,345	263,869,853	33.069	24.97	24.97	25.01	24.74	25.16	10,594,035	24.907	-0.15%
2016-12-22	0	33.20	33.20	33.25	33.00	33.50	10,927,393	363,314,794	33.248	25.01	25.01	25.04	24.86	25.23	14,508,107	25.042	-0.30%
2016-12-21	0	33.30	33.30	33.35	32.65	33.55	13,741,009	457,593,086	33.301	25.08	25.08	25.12	24.59	25.27	18,243,695	25.082	1.99%
2016-12-20	0	32.65	32.65	32.70	32.40	33.10	8,550,009	279,011,473	32.633	24.59	24.59	24.63	24.40	24.93	11,351,696	24.579	-0.46%
2016-12-19	0	32.80	32.80	32.85	32.50	33.25	10,346,638	339,147,069	32.778	24.70	24.70	24.74	24.48	25.04	13,737,048	24.688	-0.61%
2016-12-16	0	33.00	32.95	33.00	32.65	33.65	17,689,669	585,390,422	33.092	24.86	24.82	24.86	24.59	25.34	23,486,261	24.925	-0.75%
2016-12-15	0	33.25	33.25	33.30	32.90	33.90	19,552,171	650,710,819	33.281	25.04	25.04	25.08	24.78	25.53	25,959,072	25.067	-2.21%
2016-12-14	0	34.00	33.95	34.00	33.90	35.00	17,753,827	610,243,430	34.373	25.61	25.57	25.61	25.53	26.36	23,571,442	25.889	-1.02%
2016-12-13	0	34.35	34.30	34.35	33.70	34.45	11,515,592	393,453,048	34.167	25.87	25.83	25.87	25.38	25.95	15,289,048	25.734	0.59%
2016-12-12	0	34.15	34.15	34.20	33.85	35.10	27,808,871	955,828,849	34.371	25.72	25.72	25.76	25.50	26.44	36,921,347	25.888	-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	26.02	25.99	26.02	25.08	27.27	140,081,657	26.000	-7.87%
2016-12-08	0	37.50	37.45	37.50	37.10	38.00	9,605,307	360,098,612	37.490	28.24	28.21	28.24	27.94	28.62	12,752,796	28.237	0.27%
2016-12-07	0	37.40	37.40	37.45	37.15	37.90	8,834,761	331,187,530	37.487	28.17	28.17	28.21	27.98	28.55	11,729,756	28.235	0.00%
2016-12-06	0	37.40	37.35	37.40	37.05	38.10	10,485,550	392,927,857	37.473	28.17	28.13	28.17	27.91	28.70	13,921,479	28.225	0.40%
2016-12-05	0	37.25	37.25	37.30	36.40	38.15	18,922,575	705,334,489	37.275	28.06	28.06	28.09	27.42	28.73	25,123,169	28.075	2.05%
2016-12-02	0	36.50	36.45	36.50	35.90	37.90	25,622,508	937,039,578	36.571	27.49	27.45	27.49	27.04	28.55	34,018,551	27.545	-3.95%
2016-12-01	0	38.00	37.95	38.00	37.75	39.25	19,028,871	730,179,497	38.372	28.62	28.58	28.62	28.43	29.56	25,264,296	28.902	-0.52%
2016-11-30	0	38.20	38.15	38.20	38.10	39.00	23,094,649	887,379,343	38.424	28.77	28.73	28.77	28.70	29.37	30,662,357	28.940	-1.80%
2016-11-29	0	38.90	38.80	38.90	38.25	39.30	9,671,389	376,687,379	38.949	29.30	29.22	29.30	28.81	29.60	12,840,532	29.336	1.17%
2016-11-28	0	38.45	38.45	38.50	38.30	39.00	21,652,167	835,925,832	38.607	28.96	28.96	29.00	28.85	29.37	28,747,200	29.079	1.18%
2016-11-25	0	38.00	38.00	38.05	37.85	38.90	10,974,835	420,604,305	38.324	28.62	28.62	28.66	28.51	29.30	14,571,095	28.866	-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	29.11	29.07	29.11	28.13	29.30	39,366,930	28.964	1.98%
2016-11-23	0	37.90	37.85	37.90	37.00	38.40	18,132,660	686,618,372	37.866	28.55	28.51	28.55	27.87	28.92	24,074,412	28.521	0.40%
2016-11-22	0	37.75	37.75	37.80	37.70	39.00	20,144,463	770,313,402	38.239	28.43	28.43	28.47	28.40	29.37	26,745,448	28.802	-1.05%
2016-11-21	0	38.15	38.15	38.20	36.90	38.55	24,545,982	931,107,133	37.933	28.73	28.73	28.77	27.79	29.04	32,589,267	28.571	3.25%
2016-11-18	0	36.95	36.90	36.95	36.40	38.00	26,404,814	980,152,758	37.120	27.83	27.79	27.83	27.42	28.62	35,057,205	27.959	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	27.38	27.38	27.42	26.14	27.79	47,303,588	27.039	5.21%
2016-11-16	0	34.55	34.55	34.60	34.25	34.90	11,959,291	413,567,383	34.581	26.02	26.02	26.06	25.80	26.29	15,878,139	26.046	0.88%
2016-11-15	0	34.25	34.20	34.25	33.80	34.60	17,434,905	594,890,358	34.121	25.80	25.76	25.80	25.46	26.06	23,148,015	25.699	-0.87%
2016-11-14	0	34.55	34.45	34.55	34.10	34.85	9,960,697	342,609,829	34.396	26.02	25.95	26.02	25.68	26.25	13,224,641	25.907	-1.57%
2016-11-11	0	35.10	35.10	35.15	34.65	35.60	13,703,434	480,172,267	35.040	26.44	26.44	26.47	26.10	26.81	18,193,807	26.392	-0.57%
2016-11-10	0	35.30	35.25	35.30	34.85	35.75	10,407,872	367,153,750	35.277	26.59	26.55	26.59	26.25	26.93	13,818,348	26.570	1.88%
2016-11-09	0	34.65	34.65	34.70	33.55	35.80	22,582,332	777,038,557	34.409	26.10	26.10	26.14	25.27	26.96	29,982,163	25.917	-1.98%
2016-11-08	0	35.35	35.35	35.40	35.10	36.25	18,630,844	663,312,359	35.603	26.63	26.63	26.66	26.44	27.30	24,735,842	26.816	0.86%
2016-11-07	0	35.05	35.05	35.20	34.35	35.45	28,088,939	985,892,344	35.099	26.40	26.40	26.51	25.87	26.70	37,293,188	26.436	2.94%
2016-11-04	0	34.05	34.05	34.10	34.00	34.95	17,627,336	606,956,733	34.433	25.65	25.65	25.68	25.61	26.32	23,403,503	25.934	0.29%
2016-11-03	0	33.95	33.95	34.00	33.70	34.35	9,780,255	332,840,885	34.032	25.57	25.57	25.61	25.38	25.87	12,985,072	25.633	-0.88%
2016-11-02	0	34.25	34.20	34.25	34.00	34.65	8,671,271	296,274,962	34.167	25.80	25.76	25.80	25.61	26.10	11,512,693	25.735	-1.30%
2016-11-01	0	34.70	34.65	34.70	33.90	35.20	21,011,988	729,258,719	34.707	26.14	26.10	26.14	25.53	26.51	27,897,245	26.141	2.81%
2016-10-31	0	33.75	33.75	33.80	33.70	34.40	11,632,421	395,496,457	33.999	25.42	25.42	25.46	25.38	25.91	15,444,160	25.608	-0.74%
2016-10-28	0	34.00	34.00	34.05	33.85	34.75	10,973,251	376,202,739	34.284	25.61	25.61	25.65	25.50	26.17	14,568,991	25.822	-1.31%
2016-10-27	0	34.45	34.35	34.45	34.10	35.45	19,268,700	664,939,488	34.509	25.95	25.87	25.95	25.68	26.70	25,582,713	25.992	-2.96%
2016-10-26	0	35.50	35.35	35.50	34.45	35.70	19,076,797	673,011,023	35.279	26.74	26.63	26.74	25.95	26.89	25,327,926	26.572	1.28%
2016-10-25	0	35.05	35.00	35.05	34.30	35.35	19,927,020	696,010,891	34.928	26.40	26.36	26.40	25.83	26.63	26,456,752	26.307	1.59%
2016-10-24	0	34.50	34.45	34.50	34.00	34.70	11,633,016	400,810,561	34.455	25.99	25.95	25.99	25.61	26.14	15,444,950	25.951	0.15%
2016-10-20	0	34.45	34.45	34.50	34.30	34.90	6,581,603	227,421,757	34.554	25.95	25.95	25.99	25.83	26.29	8,738,278	26.026	0.44%
2016-10-19	0	34.30	34.30	34.35	34.00	34.45	7,387,369	253,095,504	34.261	25.83	25.83	25.87	25.61	25.95	9,808,079	25.805	0.44%
2016-10-18	0	34.15	34.10	34.15	33.85	34.55	16,266,396	555,236,944	34.134	25.72	25.68	25.72	25.50	26.02	21,596,607	25.709	0.89%
2016-10-17	0	33.85	33.85	33.90	33.10	34.40	20,079,824	678,625,912	33.796	25.50	25.50	25.53	24.93	25.91	26,659,628	25.455	-3.29%
2016-10-14	0	35.00	34.95	35.00	34.10	35.20	22,385,263	778,229,566	34.765	26.36	26.32	26.36	25.68	26.51	29,720,518	26.185	2.79%
2016-10-13	0	34.05	34.05	34.10	33.75	34.90	16,597,021	566,696,177	34.144	25.65	25.65	25.68	25.42	26.29	22,035,572	25.717	-2.01%
2016-10-12	0	34.75	34.75	34.80	34.35	35.25	13,279,164	460,103,525	34.649	26.17	26.17	26.21	25.87	26.55	17,630,511	26.097	-1.28%
2016-10-11	0	35.20	35.10	35.20	34.80	35.75	13,047,547	458,886,684	35.170	26.51	26.44	26.51	26.21	26.93	17,322,998	26.490	1.15%
2016-10-07	0	34.80	34.75	34.80	34.60	35.45	12,991,125	453,383,387	34.899	26.21	26.17	26.21	26.06	26.70	17,248,087	26.286	-1.97%
2016-10-06	0	35.50	35.50	35.55	34.70	35.85	22,824,995	809,366,525	35.460	26.74	26.74	26.78	26.14	27.00	30,304,343	26.708	1.72%
2016-10-05	0	34.90	34.85	34.90	34.30	35.00	15,502,731	538,107,355	34.710	26.29	26.25	26.29	25.83	26.36	20,582,702	26.144	0.72%
2016-10-04	0	34.65	34.60	34.65	33.90	34.70	15,168,372	520,447,885	34.311	26.10	26.06	26.10	25.53	26.14	20,138,780	25.843	1.17%
2016-10-03	0	34.25	34.20	34.25	33.95	35.05	18,390,639	633,135,986	34.427	25.80	25.76	25.80	25.57	26.40	24,416,926	25.930	1.78%
2016-09-30	0	33.65	33.65	33.70	33.45	34.10	13,014,875	438,550,246	33.696	25.34	25.34	25.38	25.19	25.68	17,279,620	25.380	-1.61%
2016-09-29	0	34.20	34.20	34.25	33.45	34.30	13,187,746	447,550,859	33.937	25.76	25.76	25.80	25.19	25.83	17,509,137	25.561	1.94%
2016-09-28	0	33.55	33.50	33.55	32.85	33.90	13,058,731	437,586,169	33.509	25.27	25.23	25.27	24.74	25.53	17,337,846	25.239	0.75%
2016-09-27	0	33.30	33.25	33.30	31.85	33.65	21,516,730	712,897,593	33.132	25.08	25.04	25.08	23.99	25.34	28,567,382	24.955	3.10%
2016-09-26	0	32.30	32.25	32.30	32.00	33.15	28,663,669	930,252,528	32.454	24.33	24.29	24.33	24.10	24.97	38,056,247	24.444	-3.29%
2016-09-23	0	33.40	33.40	33.50	33.30	34.05	15,911,191	535,460,754	33.653	25.16	25.16	25.23	25.08	25.65	21,125,007	25.347	-0.89%
2016-09-22	0	33.70	33.70	33.75	33.70	34.85	20,274,084	693,589,556	34.211	25.38	25.38	25.42	25.38	26.25	26,917,543	25.767	-1.61%
2016-09-21	0	34.25	34.25	34.35	33.35	34.50	22,257,230	756,528,606	33.990	25.80	25.80	25.87	25.12	25.99	29,550,531	25.601	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	25.53	25.53	25.61	25.01	25.76	45,077,348	25.415	-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	25.83	25.80	25.83	25.72	27.00	50,652,508	26.096	-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	27.08	27.04	27.08	25.99	27.27	38,954,016	26.821	5.27%
2016-09-14	0	34.15	34.15	34.20	33.20	35.25	26,761,201	918,197,828	34.311	25.72	25.72	25.76	25.01	26.55	35,530,374	25.843	1.19%
2016-09-13	0	33.75	33.75	33.80	33.50	35.20	28,945,867	989,014,844	34.168	25.42	25.42	25.46	25.23	26.51	38,430,916	25.735	-2.03%
2016-09-12	0	34.45	34.45	34.50	34.05	35.00	28,774,474	992,684,041	34.499	25.95	25.95	25.99	25.65	26.36	38,203,361	25.984	-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	26.51	26.47	26.51	25.99	27.68	60,147,249	26.813	2.03%
2016-09-08	0	34.50	34.45	34.50	32.50	35.00	27,815,307	943,058,477	33.904	25.99	25.95	25.99	24.48	26.36	36,929,892	25.536	4.39%
2016-09-07	0	33.05	33.05	33.10	32.80	33.25	10,176,459	336,012,387	33.019	24.89	24.89	24.93	24.70	25.04	13,511,105	24.869	0.30%
2016-09-06	0	32.95	32.90	32.95	32.50	33.15	11,056,801	363,213,318	32.850	24.82	24.78	24.82	24.48	24.97	14,679,919	24.742	-0.15%
2016-09-05	0	33.00	32.95	33.00	32.65	33.40	16,974,887	560,116,534	32.997	24.86	24.82	24.86	24.59	25.16	22,537,258	24.853	2.33%
2016-09-02	0	32.25	32.20	32.25	31.90	33.15	27,498,096	891,567,593	32.423	24.29	24.25	24.29	24.03	24.97	36,508,736	24.421	-0.62%
2016-09-01	0	32.45	32.45	32.50	29.90	32.45	30,799,127	974,850,867	31.652	24.44	24.44	24.48	22.52	24.44	40,891,457	23.840	6.39%
2016-08-31	0	30.50	30.50	30.55	29.90	30.95	15,656,687	473,991,408	30.274	22.97	22.97	23.01	22.52	23.31	20,787,107	22.802	-1.61%
2016-08-30	0	31.00	30.95	31.00	29.70	31.20	18,344,197	563,868,608	30.738	23.35	23.31	23.35	22.37	23.50	24,355,266	23.152	3.51%
2016-08-29	0	29.95	29.95	30.00	29.65	30.80	10,179,430	304,609,038	29.924	22.56	22.56	22.60	22.33	23.20	13,515,049	22.539	-2.44%
2016-08-26	0	30.70	30.65	30.70	30.00	30.95	10,287,318	315,330,182	30.652	23.12	23.09	23.12	22.60	23.31	13,658,290	23.087	1.82%
2016-08-25	0	30.15	30.10	30.15	29.45	30.40	23,396,065	699,694,266	29.906	22.71	22.67	22.71	22.18	22.90	31,062,542	22.525	-1.15%
2016-08-24	0	30.50	30.45	30.50	30.05	31.00	13,057,600	398,009,108	30.481	22.97	22.93	22.97	22.63	23.35	17,336,345	22.958	-0.97%
2016-08-23	0	30.80	30.80	30.85	30.55	31.45	8,459,898	260,782,603	30.826	23.20	23.20	23.24	23.01	23.69	11,232,057	23.218	-0.65%
2016-08-22	0	31.00	30.95	31.00	30.35	31.25	15,153,305	467,302,772	30.838	23.35	23.31	23.35	22.86	23.54	20,118,775	23.227	1.64%
2016-08-19	0	30.50	30.45	30.50	30.10	31.95	25,861,494	790,697,908	30.574	22.97	22.93	22.97	22.67	24.06	34,335,849	23.028	-4.09%
2016-08-18	0	31.80	31.75	31.80	31.75	32.25	13,545,476	432,858,416	31.956	23.95	23.91	23.95	23.91	24.29	17,984,089	24.069	0.00%
2016-08-17	0	31.80	31.75	31.80	31.40	32.60	9,699,045	310,413,056	32.004	23.95	23.91	23.95	23.65	24.55	12,877,251	24.106	0.47%
2016-08-16	0	31.65	31.65	31.70	31.45	32.20	11,216,729	356,570,348	31.789	23.84	23.84	23.88	23.69	24.25	14,892,253	23.943	-0.47%
2016-08-15	0	31.80	31.80	31.85	31.70	33.30	15,828,941	505,928,923	31.962	23.95	23.95	23.99	23.88	25.08	21,015,805	24.074	-2.75%
2016-08-12	0	32.70	32.65	32.70	32.05	33.00	14,004,452	458,300,286	32.725	24.63	24.59	24.63	24.14	24.86	18,593,463	24.648	2.35%
2016-08-11	0	31.95	31.95	32.00	31.70	32.50	16,511,239	529,385,255	32.062	24.06	24.06	24.10	23.88	24.48	21,921,680	24.149	-1.54%
2016-08-10	0	32.45	32.40	32.45	30.95	32.70	29,298,160	940,894,595	32.114	24.44	24.40	24.44	23.31	24.63	38,898,649	24.188	5.19%
2016-08-09	0	30.85	30.80	30.85	30.50	31.15	12,811,263	394,757,471	30.813	23.24	23.20	23.24	22.97	23.46	17,009,288	23.208	0.82%
2016-08-08	0	30.60	30.60	30.65	30.10	30.95	12,073,018	369,802,820	30.631	23.05	23.05	23.09	22.67	23.31	16,029,133	23.071	2.34%
2016-08-05	0	29.90	29.90	29.95	29.65	30.25	10,938,439	328,895,047	30.068	22.52	22.52	22.56	22.33	22.78	14,522,772	22.647	1.01%
2016-08-04	0	29.60	29.55	29.60	29.05	29.95	9,905,468	292,459,659	29.525	22.29	22.26	22.29	21.88	22.56	13,151,315	22.238	1.02%
2016-08-03	0	29.30	29.25	29.30	29.15	30.05	15,845,733	466,229,265	29.423	22.07	22.03	22.07	21.96	22.63	21,038,100	22.161	-2.50%
2016-08-01	0	30.05	30.00	30.05	29.60	30.90	16,877,247	510,413,047	30.243	22.63	22.60	22.63	22.29	23.27	22,407,623	22.779	1.52%
2016-07-29	0	29.60	29.55	29.60	29.00	30.30	20,126,105	596,723,786	29.649	22.29	22.26	22.29	21.84	22.82	26,721,074	22.332	-1.50%
2016-07-28	0	30.05	30.05	30.15	29.75	30.50	16,727,650	502,596,425	30.046	22.63	22.63	22.71	22.41	22.97	22,209,005	22.630	-1.64%
2016-07-27	0	30.55	30.50	30.55	29.70	30.70	27,788,676	843,161,373	30.342	23.01	22.97	23.01	22.37	23.12	36,894,534	22.853	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	22.63	22.60	22.63	21.88	23.12	61,980,861	22.649	6.00%
2016-07-25	0	28.35	28.30	28.35	27.70	28.60	13,728,006	387,676,750	28.240	21.35	21.32	21.35	20.86	21.54	18,226,431	21.270	1.98%
2016-07-22	0	27.80	27.75	27.80	27.10	27.85	7,734,436	213,355,794	27.585	20.94	20.90	20.94	20.41	20.98	10,268,874	20.777	0.54%
2016-07-21	0	27.65	27.65	27.70	27.60	28.00	11,772,576	327,831,851	27.847	20.83	20.83	20.86	20.79	21.09	15,630,241	20.974	-0.72%
2016-07-20	0	27.85	27.85	27.90	27.15	27.90	11,308,640	313,341,632	27.708	20.98	20.98	21.01	20.45	21.01	15,014,282	20.870	1.09%
2016-07-19	0	27.55	27.55	27.60	27.15	28.05	12,296,489	338,621,663	27.538	20.75	20.75	20.79	20.45	21.13	16,325,831	20.741	-0.72%
2016-07-18	0	27.75	27.75	27.80	26.85	27.80	16,654,535	458,529,085	27.532	20.90	20.90	20.94	20.22	20.94	22,111,932	20.737	3.35%
2016-07-15	0	26.85	26.85	26.90	26.50	27.00	6,728,245	180,313,242	26.799	20.22	20.22	20.26	19.96	20.34	8,932,972	20.185	-0.37%
2016-07-14	0	26.95	26.90	26.95	26.45	26.95	14,648,808	391,038,178	26.694	20.30	20.26	20.30	19.92	20.30	19,448,964	20.106	1.51%
2016-07-13	0	26.55	26.55	26.65	26.25	26.70	24,259,365	642,370,561	26.479	20.00	20.00	20.07	19.77	20.11	32,208,730	19.944	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	19.77	19.77	19.85	19.55	19.96	52,912,610	19.730	2.94%
2016-07-11	0	25.50	25.50	25.55	25.25	25.95	14,185,605	362,454,251	25.551	19.21	19.21	19.24	19.02	19.55	18,833,977	19.245	1.80%
2016-07-08	0	25.05	25.00	25.05	24.75	25.15	7,693,090	192,118,498	24.973	18.87	18.83	18.87	18.64	18.94	10,213,980	18.809	-0.79%
2016-07-07	0	25.25	25.15	25.25	24.85	25.25	5,694,464	143,131,187	25.135	19.02	18.94	19.02	18.72	19.02	7,560,439	18.932	1.81%
2016-07-06	0	24.80	24.75	24.85	24.60	25.15	16,982,146	420,762,237	24.777	18.68	18.64	18.72	18.53	18.94	22,546,895	18.662	-2.75%
2016-07-05	0	25.50	25.45	25.55	25.25	26.50	13,249,982	340,711,214	25.714	19.21	19.17	19.24	19.02	19.96	17,591,767	19.368	-3.59%
2016-07-04	0	26.45	26.40	26.45	25.80	26.65	25,558,159	673,185,937	26.339	19.92	19.88	19.92	19.43	20.07	33,933,116	19.839	1.93%
2016-06-30	0	25.95	25.90	25.95	25.50	26.00	14,649,463	377,701,888	25.783	19.55	19.51	19.55	19.21	19.58	19,449,833	19.419	2.57%
2016-06-29	0	25.30	25.25	25.30	25.10	25.55	14,689,765	371,690,346	25.303	19.06	19.02	19.06	18.91	19.24	19,503,341	19.058	0.40%
2016-06-28	0	25.20	25.15	25.25	25.00	25.30	18,545,921	465,883,680	25.121	18.98	18.94	19.02	18.83	19.06	24,623,092	18.921	-1.75%
2016-06-27	0	25.65	25.60	25.65	25.15	25.75	16,422,593	419,314,590	25.533	19.32	19.28	19.32	18.94	19.39	21,803,987	19.231	-1.35%
2016-06-24	0	26.00	25.85	25.95	24.65	26.90	31,660,882	814,557,862	25.728	19.58	19.47	19.55	18.57	20.26	42,035,594	19.378	-2.07%
2016-06-23	0	26.55	26.50	26.55	25.95	26.65	16,220,807	427,559,534	26.359	20.00	19.96	20.00	19.55	20.07	21,536,079	19.853	1.92%
2016-06-22	0	26.05	26.00	26.05	25.95	26.25	9,737,982	253,828,449	26.066	19.62	19.58	19.62	19.55	19.77	12,928,947	19.633	0.58%
2016-06-21	0	25.90	25.80	25.90	25.45	26.05	8,760,668	226,346,019	25.837	19.51	19.43	19.51	19.17	19.62	11,631,384	19.460	-0.38%
2016-06-20	0	26.00	25.95	26.00	25.90	26.40	9,160,784	238,673,447	26.054	19.58	19.55	19.58	19.51	19.88	12,162,611	19.624	0.19%
2016-06-17	0	25.95	25.90	25.95	25.65	26.15	7,682,211	199,364,134	25.951	19.55	19.51	19.55	19.32	19.70	10,199,536	19.546	1.37%
2016-06-16	0	25.60	25.60	25.65	25.60	26.50	13,514,176	348,814,690	25.811	19.28	19.28	19.32	19.28	19.96	17,942,533	19.441	-2.85%
2016-06-15	0	26.35	26.30	26.40	25.90	26.60	11,983,649	315,569,398	26.333	19.85	19.81	19.88	19.51	20.03	15,910,479	19.834	0.76%
2016-06-14	0	26.15	26.10	26.15	25.90	26.45	12,316,645	322,599,777	26.192	19.70	19.66	19.70	19.51	19.92	16,352,592	19.728	-0.76%
2016-06-13	0	26.35	26.25	26.35	25.80	26.50	15,332,638	400,600,722	26.127	19.85	19.77	19.85	19.43	19.96	20,356,873	19.679	-1.86%
2016-06-10	0	26.85	26.80	26.85	26.80	27.45	14,129,217	382,201,281	27.050	20.22	20.19	20.22	20.19	20.68	18,759,112	20.374	-1.47%
2016-06-08	0	27.25	27.20	27.25	27.15	27.45	13,476,300	367,873,666	27.298	20.52	20.49	20.52	20.45	20.68	17,892,245	20.561	-0.37%
2016-06-07	0	27.35	27.30	27.40	26.65	27.75	12,775,364	346,872,014	27.152	20.60	20.56	20.64	20.07	20.90	16,961,625	20.450	0.37%
2016-06-06	0	27.25	27.20	27.25	26.80	27.60	11,202,238	303,599,933	27.102	20.52	20.49	20.52	20.19	20.79	14,873,013	20.413	-1.62%
2016-06-03	0	27.70	27.70	27.75	27.65	28.60	12,645,075	352,558,915	27.881	20.86	20.86	20.90	20.83	21.54	16,788,643	21.000	-0.89%
2016-06-02	0	27.95	27.90	27.95	27.15	28.15	13,710,817	382,178,340	27.874	21.05	21.01	21.05	20.45	21.20	18,203,609	20.995	0.54%
2016-06-01	0	27.80	27.75	27.85	27.40	29.05	14,617,904	411,223,286	28.131	20.94	20.90	20.98	20.64	21.88	19,407,933	21.188	-3.47%
2016-05-31	0	29.80	29.70	29.75	29.35	30.20	17,360,093	518,167,754	29.848	21.69	21.62	21.66	21.36	21.98	23,848,990	21.727	0.85%
2016-05-30	0	29.55	29.50	29.55	29.00	30.00	12,389,139	366,867,662	29.612	21.51	21.47	21.51	21.11	21.84	17,019,981	21.555	2.07%
2016-05-27	0	28.95	28.95	29.05	28.55	29.30	7,101,061	205,557,792	28.947	21.07	21.07	21.15	20.78	21.33	9,755,313	21.071	-0.34%
2016-05-26	0	29.05	29.00	29.05	28.50	29.15	10,190,520	294,044,759	28.855	21.15	21.11	21.15	20.75	21.22	13,999,557	21.004	1.04%
2016-05-25	0	28.75	28.75	28.80	28.25	28.85	19,754,775	564,765,366	28.589	20.93	20.93	20.96	20.56	21.00	27,138,762	20.810	3.05%
2016-05-24	0	27.90	27.85	27.90	27.35	28.10	10,080,453	280,207,093	27.797	20.31	20.27	20.31	19.91	20.45	13,848,349	20.234	2.20%
2016-05-23	0	27.30	27.25	27.30	27.10	27.60	4,911,411	134,071,973	27.298	19.87	19.84	19.87	19.73	20.09	6,747,210	19.871	-0.91%
2016-05-20	0	27.55	27.55	27.60	27.10	27.80	6,194,249	171,010,674	27.608	20.05	20.05	20.09	19.73	20.24	8,509,550	20.096	1.10%
2016-05-19	0	27.25	27.20	27.25	26.85	27.45	5,050,777	137,208,742	27.166	19.84	19.80	19.84	19.54	19.98	6,938,669	19.775	0.55%
2016-05-18	0	27.10	27.05	27.15	27.00	27.70	5,559,676	151,190,740	27.194	19.73	19.69	19.76	19.65	20.16	7,637,785	19.795	-1.99%
2016-05-17	0	27.65	27.65	27.70	27.20	27.75	4,686,419	128,922,530	27.510	20.13	20.13	20.16	19.80	20.20	6,438,120	20.025	0.73%
2016-05-16	0	27.45	27.45	27.50	26.80	27.55	6,863,839	187,109,586	27.260	19.98	19.98	20.02	19.51	20.05	9,429,421	19.843	0.92%
2016-05-13	0	27.20	27.15	27.20	26.80	27.40	6,197,674	167,596,130	27.042	19.80	19.76	19.80	19.51	19.94	8,514,256	19.684	-0.55%
2016-05-12	0	27.35	27.30	27.35	27.05	27.75	5,006,930	136,833,543	27.329	19.91	19.87	19.91	19.69	20.20	6,878,432	19.893	-0.73%
2016-05-11	0	27.55	27.45	27.50	27.25	27.95	11,624,044	320,198,361	27.546	20.05	19.98	20.02	19.84	20.35	15,968,907	20.051	0.36%
2016-05-10	0	27.45	27.45	27.50	26.75	27.60	6,496,063	176,405,257	27.156	19.98	19.98	20.02	19.47	20.09	8,924,177	19.767	0.92%
2016-05-09	0	27.20	27.20	27.25	26.85	27.65	7,913,881	215,638,178	27.248	19.80	19.80	19.84	19.54	20.13	10,871,951	19.834	0.93%
2016-05-06	0	26.95	26.95	27.00	26.75	27.85	12,043,465	326,317,945	27.095	19.62	19.62	19.65	19.47	20.27	16,545,100	19.723	-2.18%
2016-05-05	0	27.55	27.55	27.60	27.10	27.80	9,917,561	273,090,770	27.536	20.05	20.05	20.09	19.73	20.24	13,624,571	20.044	0.36%
2016-05-04	0	27.45	27.40	27.45	27.30	28.05	16,336,568	450,962,928	27.605	19.98	19.94	19.98	19.87	20.42	22,442,890	20.094	-1.96%
2016-05-03	0	28.00	27.95	28.05	27.50	28.30	18,294,390	511,574,593	27.963	20.38	20.35	20.42	20.02	20.60	25,132,511	20.355	0.72%
2016-04-29	0	27.80	27.80	27.85	27.65	28.35	9,780,645	272,387,170	27.850	20.24	20.24	20.27	20.13	20.64	13,436,478	20.272	-1.42%
2016-04-28	0	28.20	28.10	28.20	27.85	28.45	9,835,266	277,642,284	28.229	20.53	20.45	20.53	20.27	20.71	13,511,515	20.549	0.36%
2016-04-27	0	28.10	28.10	28.15	27.85	28.80	15,490,072	437,015,293	28.213	20.45	20.45	20.49	20.27	20.96	21,279,988	20.536	-1.58%
2016-04-26	0	28.55	28.50	28.60	28.15	28.70	12,520,815	355,954,962	28.429	20.78	20.75	20.82	20.49	20.89	17,200,875	20.694	1.42%
2016-04-25	0	28.15	28.15	28.20	27.80	28.30	14,181,117	397,997,844	28.065	20.49	20.49	20.53	20.24	20.60	19,481,769	20.429	-0.53%
2016-04-22	0	28.30	28.25	28.30	27.65	28.80	29,758,933	835,741,492	28.084	20.60	20.56	20.60	20.13	20.96	40,882,299	20.443	-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	21.15	21.11	21.15	20.96	21.73	48,555,275	21.240	-4.91%
2016-04-20	0	30.55	30.50	30.60	30.10	31.15	13,523,787	414,064,043	30.617	22.24	22.20	22.27	21.91	22.67	18,578,741	22.287	-0.65%
2016-04-19	0	30.75	30.75	30.80	30.30	30.90	10,264,312	314,648,469	30.655	22.38	22.38	22.42	22.06	22.49	14,100,931	22.314	2.33%
2016-04-18	0	30.05	30.00	30.05	29.80	30.80	10,690,348	322,727,869	30.189	21.87	21.84	21.87	21.69	22.42	14,686,212	21.975	-0.99%
2016-04-15	0	30.35	30.35	30.40	30.05	31.15	20,430,124	623,422,047	30.515	22.09	22.09	22.13	21.87	22.67	28,066,545	22.212	-1.62%
2016-04-14	0	30.85	30.85	30.90	30.30	31.25	12,961,134	399,808,776	30.847	22.46	22.46	22.49	22.06	22.75	17,805,778	22.454	1.82%
2016-04-13	0	30.30	30.25	30.30	29.75	30.50	17,292,992	522,856,124	30.235	22.06	22.02	22.06	21.66	22.20	23,756,808	22.009	3.06%
2016-04-12	0	29.40	29.40	29.45	29.20	29.75	8,109,191	238,548,410	29.417	21.40	21.40	21.44	21.26	21.66	11,140,264	21.413	-0.17%
2016-04-11	0	29.45	29.45	29.50	28.95	29.60	14,806,461	433,478,691	29.276	21.44	21.44	21.47	21.07	21.55	20,340,856	21.311	-0.51%
2016-04-08	0	29.60	29.50	29.55	29.25	30.00	15,833,167	469,789,934	29.671	21.55	21.47	21.51	21.29	21.84	21,751,326	21.598	-0.50%
2016-04-07	0	29.75	29.70	29.75	29.55	30.25	17,364,501	518,864,681	29.881	21.66	21.62	21.66	21.51	22.02	23,855,046	21.751	0.34%
2016-04-06	0	29.65	29.60	29.70	29.10	30.10	8,992,500	267,418,701	29.738	21.58	21.55	21.62	21.18	21.91	12,353,738	21.647	1.54%
2016-04-05	0	29.20	29.20	29.25	28.95	29.60	24,737,528	723,484,463	29.246	21.26	21.26	21.29	21.07	21.55	33,983,981	21.289	-2.99%
2016-04-01	0	30.10	30.00	30.05	30.00	31.10	24,628,851	748,425,373	30.388	21.91	21.84	21.87	21.84	22.64	33,834,682	22.120	-4.75%
2016-03-31	0	31.60	31.50	31.55	31.10	32.35	19,399,035	613,826,971	31.642	23.00	22.93	22.97	22.64	23.55	26,650,053	23.033	-0.47%
2016-03-30	0	31.75	31.70	31.75	30.85	31.80	28,921,271	905,527,151	31.310	23.11	23.07	23.11	22.46	23.15	39,731,533	22.791	1.76%
2016-03-29	0	31.20	31.10	31.20	30.00	31.50	15,276,912	473,851,689	31.018	22.71	22.64	22.71	21.84	22.93	20,987,153	22.578	3.65%
2016-03-24	0	30.10	30.05	30.10	29.90	31.00	17,682,016	534,156,114	30.209	21.91	21.87	21.91	21.76	22.57	24,291,243	21.990	-2.90%
2016-03-23	0	31.00	30.95	31.00	29.85	31.10	12,906,968	397,608,394	30.806	22.57	22.53	22.57	21.73	22.64	17,731,366	22.424	2.14%
2016-03-22	0	30.35	30.35	30.40	30.10	31.00	20,680,675	629,970,323	30.462	22.09	22.09	22.13	21.91	22.57	28,410,748	22.174	-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	22.42	22.38	22.46	22.24	23.62	50,958,903	22.925	-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	22.93	22.89	22.93	21.58	23.15	47,593,105	22.506	7.14%
2016-03-17	0	29.40	29.40	29.50	29.00	29.90	15,837,719	465,326,651	29.381	21.40	21.40	21.47	21.11	21.76	21,757,580	21.387	1.20%
2016-03-16	0	29.05	29.00	29.10	28.90	29.30	13,082,180	380,082,875	29.053	21.15	21.11	21.18	21.04	21.33	17,972,069	21.149	-0.34%
2016-03-15	0	29.15	29.15	29.20	29.00	29.55	17,379,941	507,805,542	29.218	21.22	21.22	21.26	21.11	21.51	23,876,257	21.268	0.17%
2016-03-14	0	29.10	29.10	29.15	28.95	30.20	23,186,870	680,087,541	29.331	21.18	21.18	21.22	21.07	21.98	31,853,714	21.350	1.39%
2016-03-11	0	28.70	28.70	28.80	27.95	29.00	16,992,770	487,481,942	28.688	20.89	20.89	20.96	20.35	21.11	23,344,369	20.882	1.95%
2016-03-10	0	28.15	28.15	28.20	27.75	28.50	16,297,347	459,377,198	28.187	20.49	20.49	20.53	20.20	20.75	22,389,009	20.518	1.81%
2016-03-09	0	27.65	27.70	27.75	26.80	27.75	10,516,876	288,396,990	27.422	20.13	20.16	20.20	19.51	20.20	14,447,899	19.961	0.55%
2016-03-08	0	27.50	27.50	27.55	27.15	28.15	20,588,493	566,252,676	27.503	20.02	20.02	20.05	19.76	20.49	28,284,110	20.020	-3.68%
2016-03-07	0	28.55	28.50	28.55	28.50	29.45	15,208,535	438,047,090	28.803	20.78	20.75	20.78	20.75	21.44	20,893,218	20.966	-0.70%
2016-03-04	0	28.75	28.70	28.80	28.55	29.25	14,628,434	420,895,592	28.772	20.93	20.89	20.96	20.78	21.29	20,096,285	20.944	0.35%
2016-03-03	0	28.65	28.65	28.70	28.55	29.80	24,128,934	695,747,243	28.835	20.85	20.85	20.89	20.78	21.69	33,147,905	20.989	-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	21.29	21.33	21.36	20.35	21.36	50,492,588	20.865	7.14%
2016-03-01	0	27.30	27.35	27.40	26.35	27.60	13,688,600	369,111,052	26.965	19.87	19.91	19.94	19.18	20.09	18,805,158	19.628	0.74%
2016-02-29	0	27.10	27.05	27.15	26.85	28.10	16,080,141	441,914,857	27.482	19.73	19.69	19.76	19.54	20.45	22,090,615	20.005	0.56%
2016-02-26	0	26.95	26.95	27.00	26.45	27.15	12,151,960	325,677,290	26.800	19.62	19.62	19.65	19.25	19.76	16,694,149	19.508	3.06%
2016-02-25	0	26.15	26.15	26.25	25.85	26.60	11,623,432	303,674,950	26.126	19.04	19.04	19.11	18.82	19.36	15,968,066	19.018	-0.76%
2016-02-24	0	26.35	26.30	26.40	26.00	26.80	15,533,613	410,148,203	26.404	19.18	19.14	19.22	18.93	19.51	21,339,804	19.220	-2.59%
2016-02-23	0	27.05	27.00	27.05	26.85	27.90	12,865,461	350,481,675	27.242	19.69	19.65	19.69	19.54	20.31	17,674,344	19.830	-1.28%
2016-02-22	0	27.40	27.35	27.45	26.35	27.45	14,802,725	399,094,639	26.961	19.94	19.91	19.98	19.18	19.98	20,335,723	19.625	2.43%
2016-02-19	0	26.75	26.70	26.80	26.50	27.30	12,620,973	338,456,199	26.817	19.47	19.44	19.51	19.29	19.87	17,338,471	19.521	-3.08%
2016-02-18	0	27.60	27.55	27.60	26.60	27.90	21,265,086	581,658,811	27.353	20.09	20.05	20.09	19.36	20.31	29,213,601	19.911	5.95%
2016-02-17	0	26.05	25.95	26.00	25.80	26.60	17,507,964	458,541,624	26.190	18.96	18.89	18.93	18.78	19.36	24,052,133	19.064	1.76%
2016-02-16	0	25.60	25.55	25.65	25.25	26.15	15,495,898	398,929,014	25.744	18.63	18.60	18.67	18.38	19.04	21,287,992	18.740	-0.97%
2016-02-15	0	25.85	25.85	25.90	25.60	26.30	18,475,472	475,950,802	25.761	18.82	18.82	18.85	18.63	19.14	25,381,279	18.752	4.44%
2016-02-12	0	24.75	24.70	24.75	24.00	25.15	17,633,074	438,323,927	24.858	18.02	17.98	18.02	17.47	18.31	24,224,007	18.095	2.06%
2016-02-11	0	24.25	24.25	24.30	23.70	24.85	17,657,420	429,839,368	24.343	17.65	17.65	17.69	17.25	18.09	24,257,453	17.720	-2.81%
2016-02-05	0	24.95	24.90	24.95	24.70	25.20	11,346,857	282,793,317	24.923	18.16	18.13	18.16	17.98	18.34	15,588,113	18.142	1.42%
2016-02-04	0	24.60	24.60	24.65	24.55	25.65	22,029,400	551,375,735	25.029	17.91	17.91	17.94	17.87	18.67	30,263,602	18.219	-1.05%
2016-02-03	0	25.85	25.90	25.95	25.10	25.95	28,412,292	728,124,439	25.627	18.10	18.13	18.17	17.57	18.17	40,586,691	17.940	-3.36%
2016-02-02	0	26.75	26.70	26.75	26.65	28.10	30,108,126	819,595,722	27.222	18.73	18.69	18.73	18.66	19.67	43,009,174	19.056	-0.56%
2016-02-01	0	26.90	26.85	26.90	26.40	27.35	29,580,630	795,897,967	26.906	18.83	18.80	18.83	18.48	19.15	42,255,651	18.835	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	18.76	18.73	18.76	18.48	19.32	72,280,140	18.866	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	18.34	18.31	18.34	17.68	18.38	67,239,311	18.075	6.72%
2016-01-27	0	24.55	24.50	24.55	23.35	24.85	27,824,940	676,319,284	24.306	17.19	17.15	17.19	16.35	17.40	39,747,664	17.015	6.51%
2016-01-26	0	23.05	23.00	23.05	22.65	23.55	27,198,632	629,612,062	23.149	16.14	16.10	16.14	15.86	16.49	38,852,989	16.205	-2.12%
2016-01-25	0	23.55	23.50	23.55	23.10	23.90	20,350,289	477,034,810	23.441	16.49	16.45	16.49	16.17	16.73	29,070,196	16.410	1.29%
2016-01-22	0	23.25	23.20	23.25	21.55	23.30	30,393,065	686,610,156	22.591	16.28	16.24	16.28	15.09	16.31	43,416,207	15.815	11.24%
2016-01-21	0	20.90	21.00	21.05	20.75	22.40	27,488,671	592,054,705	21.538	14.63	14.70	14.74	14.53	15.68	39,267,307	15.078	-3.69%
2016-01-20	0	21.70	21.70	21.80	21.50	22.65	20,902,933	457,493,929	21.887	15.19	15.19	15.26	15.05	15.86	29,859,643	15.321	-6.26%
2016-01-19	0	23.15	23.10	23.15	22.05	23.15	25,600,690	580,188,707	22.663	16.21	16.17	16.21	15.44	16.21	36,570,344	15.865	2.89%
2016-01-18	0	22.50	22.50	22.55	21.85	22.90	28,688,489	643,048,515	22.415	15.75	15.75	15.79	15.30	16.03	40,981,236	15.691	3.93%
2016-01-15	0	21.65	21.60	21.65	21.60	22.50	22,196,388	487,268,431	21.953	15.16	15.12	15.16	15.12	15.75	31,707,331	15.368	-3.13%
2016-01-14	0	22.35	22.25	22.35	21.70	22.45	24,640,606	547,452,880	22.218	15.65	15.58	15.65	15.19	15.72	35,198,873	15.553	-0.45%
2016-01-13	0	22.45	22.40	22.50	22.35	23.40	33,196,470	763,004,504	22.985	15.72	15.68	15.75	15.65	16.38	47,420,844	16.090	0.67%
2016-01-12	0	22.30	22.25	22.35	22.00	22.85	22,380,677	501,506,091	22.408	15.61	15.58	15.65	15.40	16.00	31,970,586	15.686	0.00%
2016-01-11	0	22.30	22.30	22.35	21.60	22.70	25,174,472	562,712,949	22.353	15.61	15.61	15.65	15.12	15.89	35,961,496	15.648	-2.19%
2016-01-08	0	22.80	22.75	22.80	22.30	23.75	41,528,891	948,040,466	22.828	15.96	15.93	15.96	15.61	16.63	59,323,629	15.981	-3.39%
2016-01-07	0	23.60	23.60	23.65	23.50	24.95	26,456,004	634,361,229	23.978	16.52	16.52	16.56	16.45	17.47	37,792,152	16.786	-7.27%
2016-01-06	0	25.45	25.45	25.50	25.25	26.45	9,910,201	254,612,540	25.692	17.82	17.82	17.85	17.68	18.52	14,156,629	17.985	-1.74%
2016-01-05	0	25.90	25.85	25.90	25.85	26.50	7,647,488	200,112,542	26.167	18.13	18.10	18.13	18.10	18.55	10,924,364	18.318	0.58%
2016-01-04	0	25.75	25.75	25.85	25.45	27.20	11,000,990	288,484,226	26.223	18.03	18.03	18.10	17.82	19.04	15,714,810	18.357	-3.01%
2015-12-31	0	26.55	26.45	26.50	26.15	26.55	2,302,440	60,782,118	26.399	18.59	18.52	18.55	18.31	18.59	3,289,014	18.480	0.57%
2015-12-30	0	26.40	26.35	26.45	26.00	26.60	3,799,764	99,776,692	26.259	18.48	18.45	18.52	18.20	18.62	5,427,927	18.382	0.19%
2015-12-29	0	26.35	26.30	26.40	25.95	26.55	3,922,043	103,273,626	26.332	18.45	18.41	18.48	18.17	18.59	5,602,601	18.433	0.19%
2015-12-28	0	26.30	26.20	26.35	26.20	26.80	4,750,868	125,763,262	26.472	18.41	18.34	18.45	18.34	18.76	6,786,570	18.531	-1.68%
2015-12-24	0	26.75	26.65	26.75	26.50	26.90	4,879,656	130,012,032	26.644	18.73	18.66	18.73	18.55	18.83	6,970,543	18.652	1.71%
2015-12-23	0	26.30	26.20	26.30	25.60	26.50	15,766,445	413,816,535	26.247	18.41	18.34	18.41	17.92	18.55	22,522,218	18.374	2.53%
2015-12-22	0	25.65	25.65	25.70	25.50	26.10	8,904,214	228,698,035	25.684	17.96	17.96	17.99	17.85	18.27	12,719,586	17.980	-2.29%
2015-12-21	0	26.25	26.15	26.25	25.65	26.25	11,309,851	294,001,926	25.995	18.38	18.31	18.38	17.96	18.38	16,156,015	18.198	0.00%
2015-12-18	0	26.25	26.15	26.40	25.35	26.80	16,806,217	440,617,160	26.218	18.38	18.31	18.48	17.75	18.76	24,007,522	18.353	-0.19%
2015-12-17	0	26.30	26.25	26.35	25.45	26.80	17,968,387	472,190,882	26.279	18.41	18.38	18.45	17.82	18.76	25,667,671	18.396	3.54%
2015-12-16	0	25.40	25.30	25.40	25.10	25.60	14,490,254	367,637,196	25.371	17.78	17.71	17.78	17.57	17.92	20,699,191	17.761	2.01%
2015-12-15	0	24.90	24.90	24.95	24.90	25.20	14,065,718	352,234,555	25.042	17.43	17.43	17.47	17.43	17.64	20,092,745	17.530	-1.97%
2015-12-14	0	25.40	25.40	25.45	24.70	25.50	13,835,041	348,321,035	25.177	17.78	17.78	17.82	17.29	17.85	19,763,225	17.625	-1.55%
2015-12-11	0	25.80	25.70	25.75	25.65	26.15	6,631,451	171,274,384	25.828	18.06	17.99	18.03	17.96	18.31	9,472,965	18.080	-1.71%
2015-12-10	0	26.25	26.20	26.30	25.70	26.60	5,511,855	144,804,119	26.271	18.38	18.34	18.41	17.99	18.62	7,873,633	18.391	0.38%
2015-12-09	0	26.15	26.15	26.20	25.65	26.25	7,726,220	201,133,264	26.033	18.31	18.31	18.34	17.96	18.38	11,036,832	18.224	0.58%
2015-12-08	0	26.00	26.05	26.10	25.40	26.50	20,612,690	533,531,859	25.884	18.20	18.24	18.27	17.78	18.55	29,445,033	18.120	-3.17%
2015-12-07	0	26.85	26.85	26.90	26.50	27.15	6,802,858	182,970,060	26.896	18.80	18.80	18.83	18.55	19.01	9,717,818	18.828	0.75%
2015-12-04	0	26.65	26.60	26.75	26.40	27.00	8,493,282	226,037,259	26.614	18.66	18.62	18.73	18.48	18.90	12,132,573	18.631	-2.38%
2015-12-03	0	27.30	27.25	27.30	27.05	27.60	6,909,209	188,764,537	27.321	19.11	19.08	19.11	18.94	19.32	9,869,740	19.126	-0.36%
2015-12-02	0	27.40	27.35	27.40	26.75	27.50	10,092,551	274,802,848	27.228	19.18	19.15	19.18	18.73	19.25	14,417,114	19.061	0.74%
2015-12-01	0	27.20	27.15	27.20	26.45	27.50	16,025,917	432,518,182	26.989	19.04	19.01	19.04	18.52	19.25	22,892,871	18.893	3.82%
2015-11-30	0	26.20	26.05	26.20	25.85	26.45	8,585,981	225,136,766	26.221	18.34	18.24	18.34	18.10	18.52	12,264,993	18.356	0.19%
2015-11-27	0	26.15	26.05	26.10	26.05	26.95	6,792,620	178,142,202	26.226	18.31	18.24	18.27	18.24	18.87	9,703,194	18.359	-1.32%
2015-11-26	0	26.50	26.50	26.55	26.50	27.00	6,020,700	160,977,945	26.737	18.55	18.55	18.59	18.55	18.90	8,600,513	18.717	-0.93%
2015-11-25	0	26.75	26.75	26.80	26.10	26.80	9,951,121	264,689,200	26.599	18.73	18.73	18.76	18.27	18.76	14,215,082	18.620	1.33%
2015-11-24	0	26.40	26.35	26.40	25.85	26.65	11,883,803	312,645,119	26.309	18.48	18.45	18.48	18.10	18.66	16,975,900	18.417	0.57%
2015-11-23	0	26.25	26.15	26.25	26.05	27.10	18,453,250	486,379,702	26.357	18.38	18.31	18.38	18.24	18.97	26,360,293	18.451	-3.31%
2015-11-20	0	27.15	27.10	27.15	26.45	27.20	15,532,200	415,909,204	26.777	19.01	18.97	19.01	18.52	19.04	22,187,601	18.745	0.37%
2015-11-19	0	27.05	27.00	27.05	26.60	27.45	10,993,762	296,746,356	26.992	18.94	18.90	18.94	18.62	19.22	15,704,485	18.896	0.00%
2015-11-18	0	27.05	27.00	27.15	26.80	27.80	16,490,700	447,987,550	27.166	18.94	18.90	19.01	18.76	19.46	23,556,809	19.017	-3.39%
2015-11-17	0	28.00	27.95	28.05	27.75	28.45	14,049,695	393,699,865	28.022	19.60	19.57	19.64	19.43	19.92	20,069,857	19.616	2.56%
2015-11-16	0	27.30	27.30	27.35	27.25	27.85	13,080,423	359,648,220	27.495	19.11	19.11	19.15	19.08	19.50	18,685,261	19.248	-2.67%
2015-11-13	0	28.05	28.00	28.10	28.00	28.70	9,786,215	276,391,977	28.243	19.64	19.60	19.67	19.60	20.09	13,979,516	19.771	-2.94%
2015-11-12	0	28.90	28.85	28.95	27.90	29.25	14,878,641	427,144,381	28.709	20.23	20.20	20.27	19.53	20.48	21,253,998	20.097	3.58%
2015-11-11	0	27.90	27.85	27.90	27.60	28.00	9,600,309	267,011,644	27.813	19.53	19.50	19.53	19.32	19.60	13,713,951	19.470	1.09%
2015-11-10	0	27.60	27.55	27.60	27.20	28.10	28,570,787	786,589,935	27.531	19.32	19.29	19.32	19.04	19.67	40,813,100	19.273	-3.33%
2015-11-09	0	28.55	28.50	28.60	28.25	29.40	9,017,820	258,644,962	28.682	19.99	19.95	20.02	19.78	20.58	12,881,871	20.078	-1.55%
2015-11-06	0	29.00	29.00	29.05	28.75	29.25	8,800,602	255,223,337	29.001	20.30	20.30	20.34	20.13	20.48	12,571,577	20.302	-0.68%
2015-11-05	0	29.20	29.20	29.35	28.70	29.35	11,275,751	327,338,403	29.030	20.44	20.44	20.55	20.09	20.55	16,107,304	20.322	-1.02%
2015-11-04	0	29.50	29.50	29.55	29.15	30.25	22,201,137	657,667,123	29.623	20.65	20.65	20.69	20.41	21.18	31,714,115	20.737	1.90%
2015-11-03	0	28.95	28.90	28.95	28.40	29.75	19,618,571	570,372,394	29.073	20.27	20.23	20.27	19.88	20.83	28,024,944	20.352	3.76%
2015-11-02	0	27.90	27.90	27.95	27.75	28.65	16,087,993	452,003,859	28.096	19.53	19.53	19.57	19.43	20.06	22,981,546	19.668	-0.89%
2015-10-30	0	28.15	28.15	28.20	28.10	28.80	8,900,322	252,104,481	28.325	19.71	19.71	19.74	19.67	20.16	12,714,026	19.829	-2.26%
2015-10-29	0	28.80	28.75	28.85	28.30	29.15	14,708,975	423,968,485	28.824	20.16	20.13	20.20	19.81	20.41	21,011,632	20.178	1.77%
2015-10-28	0	28.30	28.30	28.35	28.00	29.20	12,607,946	356,116,045	28.245	19.81	19.81	19.85	19.60	20.44	18,010,332	19.773	-2.08%
2015-10-27	0	28.90	28.85	28.90	27.85	28.90	13,312,795	378,746,505	28.450	20.23	20.20	20.23	19.50	20.23	19,017,202	19.916	0.35%
2015-10-26	0	28.80	28.75	28.85	28.15	29.65	18,669,954	542,361,403	29.050	20.16	20.13	20.20	19.71	20.76	26,669,853	20.336	2.49%
2015-10-23	0	28.10	28.10	28.15	27.55	28.70	18,601,570	521,939,858	28.059	19.67	19.67	19.71	19.29	20.09	26,572,167	19.642	0.36%
2015-10-22	0	28.00	27.95	28.00	27.50	28.40	21,284,882	594,254,477	27.919	19.60	19.57	19.60	19.25	19.88	30,405,253	19.544	0.18%
2015-10-20	0	27.95	27.90	28.00	27.05	28.70	30,875,306	858,478,149	27.805	19.57	19.53	19.60	18.94	20.09	44,105,083	19.464	-2.27%
2015-10-19	0	28.60	28.55	28.60	28.35	30.80	28,293,416	827,768,166	29.257	20.02	19.99	20.02	19.85	21.56	40,416,878	20.481	-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	21.39	21.35	21.42	20.65	21.46	60,738,479	21.071	-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	21.46	21.46	21.49	19.67	21.56	53,300,976	20.777	10.25%
2015-10-14	0	27.80	27.70	27.80	27.50	28.50	13,416,346	373,767,499	27.859	19.46	19.39	19.46	19.25	19.95	19,165,124	19.502	-1.24%
2015-10-13	0	28.15	28.05	28.15	28.05	29.50	27,003,145	774,712,656	28.690	19.71	19.64	19.71	19.64	20.65	38,573,738	20.084	2.74%
2015-10-12	0	27.40	27.30	27.35	27.25	29.20	24,099,677	672,358,768	27.899	19.18	19.11	19.15	19.08	20.44	34,426,161	19.530	-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	19.85	19.85	19.88	19.74	20.65	50,128,201	20.285	0.89%
2015-10-08	0	28.10	28.10	28.15	27.60	28.90	30,921,298	882,720,246	28.547	19.67	19.67	19.71	19.32	20.23	44,170,782	19.984	1.63%
2015-10-07	0	27.65	27.50	27.60	26.85	27.85	21,523,934	589,615,908	27.394	19.36	19.25	19.32	18.80	19.50	30,746,737	19.177	-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	19.46	19.50	19.53	18.55	19.57	88,938,007	18.971	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	17.92	17.89	17.92	17.50	18.76	58,698,283	18.098	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	17.33	17.29	17.33	16.10	17.75	108,195,288	17.069	6.22%
2015-09-30	0	23.30	23.25	23.35	22.85	24.35	30,449,403	711,876,157	23.379	16.31	16.28	16.35	16.00	17.05	43,496,685	16.366	-3.92%
2015-09-29	0	24.25	24.15	24.20	24.05	26.20	39,829,900	983,428,198	24.691	16.98	16.91	16.94	16.84	18.34	56,896,636	17.284	-9.35%
2015-09-25	0	26.75	26.70	26.75	25.95	27.05	22,116,598	586,437,732	26.516	18.73	18.69	18.73	18.17	18.94	31,593,352	18.562	3.28%
2015-09-24	0	25.90	25.90	25.95	25.80	26.75	15,386,789	400,391,153	26.022	18.13	18.13	18.17	18.06	18.73	21,979,883	18.216	-1.71%
2015-09-23	0	26.35	26.35	26.40	25.80	26.80	16,845,292	440,796,478	26.167	18.45	18.45	18.48	18.06	18.76	24,063,341	18.318	-2.95%
2015-09-22	0	27.15	27.15	27.20	27.05	28.15	21,158,285	582,192,502	27.516	19.01	19.01	19.04	18.94	19.71	30,224,410	19.262	-2.34%
2015-09-21	0	27.80	27.75	27.85	27.60	28.20	18,246,787	508,194,297	27.851	19.46	19.43	19.50	19.32	19.74	26,065,363	19.497	-2.46%
2015-09-18	0	28.50	28.50	28.65	27.30	28.65	27,173,608	765,129,056	28.157	19.95	19.95	20.06	19.11	20.06	38,817,243	19.711	5.75%
2015-09-17	0	26.95	26.95	27.00	26.50	27.35	19,086,195	515,019,590	26.984	18.87	18.87	18.90	18.55	19.15	27,264,449	18.890	0.56%
2015-09-16	0	26.80	26.80	26.85	25.75	26.95	18,302,647	483,189,143	26.400	18.76	18.76	18.80	18.03	18.87	26,145,159	18.481	4.69%
2015-09-15	0	25.60	25.55	25.60	25.10	25.85	31,003,085	791,998,687	25.546	17.92	17.89	17.92	17.57	18.10	44,287,614	17.883	-0.97%
2015-09-14	0	25.85	25.80	25.90	25.45	26.90	15,646,104	405,416,537	25.912	18.10	18.06	18.13	17.82	18.83	22,350,312	18.139	-3.00%
2015-09-11	0	26.65	26.60	26.75	26.35	27.05	15,281,175	407,497,423	26.667	18.66	18.62	18.73	18.45	18.94	21,829,014	18.668	-1.48%
2015-09-10	0	27.05	26.95	27.05	26.90	27.80	10,306,711	280,669,678	27.232	18.94	18.87	18.94	18.83	19.46	14,723,039	19.063	-4.75%
2015-09-09	0	28.40	28.35	28.40	27.45	28.45	13,843,407	389,444,982	28.132	19.88	19.85	19.88	19.22	19.92	19,775,176	19.694	3.27%
2015-09-08	0	27.50	27.45	27.50	26.65	27.85	16,853,931	457,253,327	27.130	19.25	19.22	19.25	18.66	19.50	24,075,681	18.992	3.58%
2015-09-07	0	26.55	26.50	26.55	26.30	27.05	19,487,121	519,025,217	26.634	18.59	18.55	18.59	18.41	18.94	27,837,168	18.645	-1.30%
2015-09-04	0	26.90	26.80	26.85	26.10	27.05	23,299,009	621,085,580	26.657	18.83	18.76	18.80	18.27	18.94	33,282,414	18.661	5.91%
2015-09-02	0	25.40	25.35	25.40	25.10	26.75	22,224,937	573,087,900	25.786	17.78	17.75	17.78	17.57	18.73	31,748,113	18.051	-3.24%
2015-09-01	0	26.25	26.15	26.20	25.60	27.25	21,756,034	571,790,697	26.282	18.38	18.31	18.34	17.92	19.08	31,078,289	18.398	-2.42%
2015-08-31	0	26.90	26.85	26.90	26.50	28.00	14,995,020	403,570,309	26.914	18.83	18.80	18.83	18.55	19.60	21,420,245	18.841	-1.65%
2015-08-28	0	27.35	27.30	27.35	27.30	29.30	15,261,506	429,401,970	28.136	19.15	19.11	19.15	19.11	20.51	21,800,917	19.697	-2.32%
2015-08-27	0	28.00	27.90	28.00	27.10	28.10	26,715,106	743,423,535	27.828	19.60	19.53	19.60	18.97	19.67	38,162,277	19.481	5.86%
2015-08-26	0	26.45	26.45	26.50	26.30	27.45	17,114,751	457,823,889	26.750	18.52	18.52	18.55	18.41	19.22	24,448,260	18.726	-3.11%
2015-08-25	0	27.30	27.25	27.30	26.80	29.15	30,023,971	833,209,989	27.751	19.11	19.08	19.11	18.76	20.41	42,888,959	19.427	-2.33%
2015-08-24	0	27.95	27.95	28.00	27.50	28.95	23,546,617	661,548,922	28.095	19.57	19.57	19.60	19.25	20.27	33,636,120	19.668	-5.25%
2015-08-21	0	29.50	29.45	29.55	29.30	29.95	22,162,362	656,557,113	29.625	20.65	20.62	20.69	20.51	20.97	31,658,725	20.739	-3.12%
2015-08-20	0	30.45	30.45	30.50	29.80	31.55	20,598,045	627,218,458	30.450	21.32	21.32	21.35	20.86	22.09	29,424,113	21.316	-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	22.12	22.09	22.12	21.63	22.68	49,278,723	22.062	-3.36%
2015-08-18	0	32.70	32.55	32.75	32.20	33.70	17,264,100	565,686,057	32.767	22.89	22.79	22.93	22.54	23.59	24,661,604	22.938	-2.53%
2015-08-17	0	33.55	33.55	33.60	33.10	33.95	9,958,853	333,953,194	33.533	23.49	23.49	23.52	23.17	23.77	14,226,128	23.475	-1.03%
2015-08-14	0	33.90	33.85	33.95	33.20	34.40	18,716,033	633,882,566	33.868	23.73	23.70	23.77	23.24	24.08	26,735,677	23.709	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	23.45	23.42	23.56	23.21	24.33	58,604,724	23.620	-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	24.22	24.19	24.22	23.84	25.17	55,259,745	24.403	-5.21%
2015-08-11	0	36.50	36.45	36.50	35.85	37.55	26,694,163	977,407,108	36.615	25.55	25.52	25.55	25.10	26.29	38,132,360	25.632	-0.14%
2015-08-10	0	36.55	36.35	36.55	34.80	36.90	23,653,020	855,085,779	36.151	25.59	25.45	25.59	24.36	25.83	33,788,116	25.307	3.98%
2015-08-07	0	35.15	35.10	35.15	34.55	35.30	13,682,745	479,042,252	35.011	24.61	24.57	24.61	24.19	24.71	19,545,672	24.509	1.59%
2015-08-06	0	34.60	34.50	34.55	34.20	35.20	10,096,751	351,456,131	34.809	24.22	24.15	24.19	23.94	24.64	14,423,114	24.368	0.58%
2015-08-05	0	34.40	34.40	34.45	33.95	35.35	15,605,448	540,757,386	34.652	24.08	24.08	24.12	23.77	24.75	22,292,235	24.258	1.78%
2015-08-04	0	33.80	33.75	33.85	33.45	34.70	12,660,523	429,113,469	33.894	23.66	23.63	23.70	23.42	24.29	18,085,438	23.727	-0.29%
2015-08-03	0	33.90	33.90	33.95	33.20	34.60	17,475,631	595,843,210	34.096	23.73	23.73	23.77	23.24	24.22	24,963,774	23.868	-1.17%
2015-07-31	0	34.30	34.25	34.30	33.55	34.50	24,780,267	847,002,186	34.181	24.01	23.98	24.01	23.49	24.15	35,398,378	23.928	4.26%
2015-07-30	0	32.90	32.90	32.95	32.65	33.40	14,205,138	469,551,441	33.055	23.03	23.03	23.07	22.86	23.38	20,291,906	23.140	-0.15%
2015-07-29	0	32.95	32.95	33.00	31.85	33.45	16,035,244	527,852,786	32.918	23.07	23.07	23.10	22.30	23.42	22,906,195	23.044	2.01%
2015-07-28	0	32.30	32.20	32.30	31.40	33.00	19,218,669	615,778,649	32.041	22.61	22.54	22.61	21.98	23.10	27,453,687	22.430	-0.77%
2015-07-27	0	32.55	32.40	32.45	32.20	33.85	22,832,313	749,359,382	32.820	22.79	22.68	22.72	22.54	23.70	32,615,744	22.975	-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	23.70	23.70	23.73	23.45	24.61	52,263,947	23.928	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	23.35	23.24	23.31	22.68	23.91	54,526,042	23.349	7.93%
2015-07-22	0	30.90	30.90	30.95	30.85	32.00	12,017,316	376,577,905	31.336	21.63	21.63	21.67	21.60	22.40	17,166,622	21.937	-2.68%
2015-07-21	0	31.75	31.65	31.70	31.50	32.35	7,698,707	245,190,496	31.848	22.23	22.16	22.19	22.05	22.65	10,997,530	22.295	-1.09%
2015-07-20	0	32.10	32.05	32.15	31.55	32.50	7,373,960	236,534,873	32.077	22.47	22.44	22.51	22.09	22.75	10,533,632	22.455	-0.16%
2015-07-17	0	32.15	32.05	32.20	31.40	32.35	8,511,054	272,180,822	31.980	22.51	22.44	22.54	21.98	22.65	12,157,960	22.387	1.74%
2015-07-16	0	31.60	31.55	31.60	30.80	31.75	10,809,168	338,553,528	31.321	22.12	22.09	22.12	21.56	22.23	15,440,794	21.926	-0.32%
2015-07-15	0	31.70	31.70	31.75	31.10	32.80	20,073,027	637,485,448	31.758	22.19	22.19	22.23	21.77	22.96	28,674,130	22.232	-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	22.72	22.65	22.68	22.19	23.35	68,317,851	22.828	4.85%
2015-07-13	0	30.95	30.75	30.80	28.85	31.20	27,890,277	847,951,041	30.403	21.67	21.53	21.56	20.20	21.84	39,840,997	21.283	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	20.69	20.65	20.69	20.02	21.42	52,012,448	20.711	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	20.16	20.13	20.16	19.43	20.58	60,302,718	20.082	2.67%
2015-07-08	0	28.05	28.00	28.10	27.00	29.60	35,295,000	990,677,412	28.068	19.64	19.60	19.67	18.90	20.72	50,418,574	19.649	-3.44%
2015-07-07	0	29.05	29.00	29.05	28.70	30.45	28,501,919	844,115,304	29.616	20.34	20.30	20.34	20.09	21.32	40,714,722	20.732	0.17%
2015-07-06	0	29.00	29.00	29.05	28.00	30.30	21,076,399	610,752,147	28.978	20.30	20.30	20.34	19.60	21.21	30,107,437	20.286	-1.53%
2015-07-03	0	29.45	29.45	29.55	29.30	30.55	30,735,767	917,500,615	29.851	20.62	20.62	20.69	20.51	21.39	43,905,753	20.897	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	20.48	20.44	20.48	19.95	21.60	96,456,150	20.865	12.07%
2015-06-30	0	26.10	26.00	26.05	25.90	26.80	21,131,259	552,864,190	26.163	18.27	18.20	18.24	18.13	18.76	30,185,804	18.315	-2.06%
2015-06-29	0	26.65	26.55	26.65	26.20	27.95	20,623,605	550,402,207	26.688	18.66	18.59	18.66	18.34	19.57	29,460,625	18.683	-4.65%
2015-06-26	0	27.95	27.90	27.95	27.60	28.45	14,481,642	404,525,058	27.934	19.57	19.53	19.57	19.32	19.92	20,686,889	19.555	-2.27%
2015-06-25	0	28.60	28.60	28.70	28.40	28.90	9,518,887	272,247,507	28.601	20.02	20.02	20.09	19.88	20.23	13,597,640	20.022	0.00%
2015-06-24	0	28.60	28.55	28.60	28.40	29.30	8,591,722	246,446,735	28.684	20.02	19.99	20.02	19.88	20.51	12,273,194	20.080	-1.04%
2015-06-23	0	28.90	28.90	28.95	28.35	29.10	6,853,187	197,949,854	28.884	20.23	20.23	20.27	19.85	20.37	9,789,713	20.220	0.17%
2015-06-22	0	28.85	28.75	28.85	28.05	29.20	11,567,161	331,076,652	28.622	20.20	20.13	20.20	19.64	20.44	16,523,580	20.037	-0.52%
2015-06-19	0	30.00	29.95	30.20	29.85	30.80	13,680,212	413,914,423	30.256	20.30	20.27	20.44	20.20	20.84	20,215,918	20.475	0.50%
2015-06-18	0	29.85	29.85	29.90	29.35	30.00	10,044,897	299,351,126	29.801	20.20	20.20	20.23	19.86	20.30	14,843,835	20.167	1.19%
2015-06-17	0	29.50	29.40	29.50	29.00	29.85	9,855,464	290,830,673	29.510	19.96	19.90	19.96	19.62	20.20	14,563,901	19.969	1.03%
2015-06-16	0	29.20	29.20	29.25	29.00	29.75	9,326,186	274,142,037	29.395	19.76	19.76	19.79	19.62	20.13	13,781,761	19.892	0.34%
2015-06-15	0	29.10	29.10	29.20	28.80	29.35	7,954,935	231,483,987	29.099	19.69	19.69	19.76	19.49	19.86	11,755,396	19.692	-0.17%
2015-06-12	0	29.15	29.15	29.25	28.95	29.50	6,951,886	202,832,918	29.177	19.73	19.73	19.79	19.59	19.96	10,273,142	19.744	1.04%
2015-06-11	0	28.85	28.85	28.90	28.55	29.40	12,136,822	349,385,426	28.787	19.52	19.52	19.56	19.32	19.90	17,935,175	19.480	-1.20%
2015-06-10	0	29.20	29.20	29.25	28.60	29.60	8,759,691	255,082,794	29.120	19.76	19.76	19.79	19.35	20.03	12,944,623	19.706	-0.85%
2015-06-09	0	29.45	29.35	29.50	29.10	29.65	12,907,126	378,462,636	29.322	19.93	19.86	19.96	19.69	20.06	19,073,491	19.842	-1.67%
2015-06-08	0	29.95	29.95	30.05	29.70	30.60	13,690,030	411,925,884	30.089	20.27	20.27	20.33	20.10	20.71	20,230,426	20.362	-0.50%
2015-06-05	0	30.10	30.05	30.10	29.30	31.00	24,264,219	733,449,842	30.228	20.37	20.33	20.37	19.83	20.98	35,856,422	20.455	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	20.17	20.17	20.23	19.49	20.88	56,815,291	20.153	4.75%
2015-06-03	0	28.45	28.40	28.45	28.05	28.50	13,933,121	394,801,166	28.335	19.25	19.22	19.25	18.98	19.29	20,589,654	19.175	-0.18%
2015-06-02	0	28.50	28.50	28.60	28.25	29.35	22,660,972	647,224,281	28.561	19.29	19.29	19.35	19.12	19.86	33,487,225	19.327	-1.21%
2015-06-01	0	28.85	28.80	28.85	28.70	30.05	26,187,584	761,109,469	29.064	19.52	19.49	19.52	19.42	20.33	38,698,672	19.668	-3.67%
2015-05-29	0	29.95	29.90	29.95	29.60	30.80	22,025,915	659,965,968	29.963	20.27	20.23	20.27	20.03	20.84	32,548,771	20.276	-1.80%
2015-05-28	0	30.50	30.50	30.55	30.05	31.50	26,649,967	813,584,596	30.529	20.64	20.64	20.67	20.33	21.32	39,381,958	20.659	-3.48%
2015-05-27	0	31.60	31.50	31.60	31.50	32.25	10,128,060	320,675,479	31.662	21.38	21.32	21.38	21.32	21.82	14,966,729	21.426	-0.94%
2015-05-26	0	31.90	31.90	31.95	31.70	33.05	12,250,793	395,236,307	32.262	21.59	21.59	21.62	21.45	22.37	18,103,595	21.832	-1.39%
2015-05-22	0	32.35	32.25	32.30	32.00	32.55	11,755,302	378,773,529	32.222	21.89	21.82	21.86	21.65	22.03	17,371,384	21.804	0.94%
2015-05-21	0	32.05	32.00	32.05	31.45	32.25	18,552,156	590,006,479	31.803	21.69	21.65	21.69	21.28	21.82	27,415,427	21.521	1.42%
2015-05-20	0	31.60	31.50	31.60	31.20	31.75	10,701,940	336,743,663	31.466	21.38	21.32	21.38	21.11	21.49	15,814,780	21.293	-0.32%
2015-05-19	0	31.70	31.70	31.75	31.50	32.00	12,962,907	411,250,157	31.725	21.45	21.45	21.49	21.32	21.65	19,155,921	21.469	-1.09%
2015-05-18	0	32.05	32.05	32.15	31.85	32.60	6,659,071	213,545,998	32.068	21.69	21.69	21.76	21.55	22.06	9,840,435	21.701	-1.54%
2015-05-15	0	32.55	32.50	32.60	32.00	32.90	12,136,743	393,446,688	32.418	22.03	21.99	22.06	21.65	22.26	17,935,058	21.937	1.88%
2015-05-14	0	31.95	31.90	31.95	31.30	32.85	17,128,531	547,285,531	31.952	21.62	21.59	21.62	21.18	22.23	25,311,667	21.622	-2.29%
2015-05-13	0	32.70	32.75	32.80	32.65	33.15	6,490,935	213,091,151	32.829	22.13	22.16	22.20	22.09	22.43	9,591,972	22.216	-0.61%
2015-05-12	0	32.90	32.80	32.95	32.50	33.35	11,175,860	366,902,538	32.830	22.26	22.20	22.30	21.99	22.57	16,515,114	22.216	-0.30%
2015-05-11	0	33.00	32.95	33.05	32.80	33.60	10,926,423	362,217,929	33.151	22.33	22.30	22.37	22.20	22.74	16,146,509	22.433	0.00%
2015-05-08	0	33.00	33.00	33.05	32.30	33.50	16,218,613	535,621,792	33.025	22.33	22.33	22.37	21.86	22.67	23,967,037	22.348	1.69%
2015-05-07	0	32.45	32.50	32.55	32.25	32.90	9,186,051	298,909,741	32.540	21.96	21.99	22.03	21.82	22.26	13,574,676	22.020	-0.92%
2015-05-06	0	32.75	32.60	32.75	32.55	33.40	10,026,468	329,979,202	32.911	22.16	22.06	22.16	22.03	22.60	14,816,602	22.271	-1.21%
2015-05-05	0	33.15	33.15	33.20	32.60	33.30	19,277,970	635,453,425	32.963	22.43	22.43	22.47	22.06	22.53	28,487,998	22.306	1.07%
2015-05-04	0	32.80	32.80	32.85	31.60	32.95	29,836,782	959,143,475	32.146	22.20	22.20	22.23	21.38	22.30	44,091,271	21.754	3.31%
2015-04-30	0	31.75	31.65	31.85	31.55	32.20	14,324,048	455,032,628	31.767	21.49	21.42	21.55	21.35	21.79	21,167,346	21.497	-0.78%
2015-04-29	0	32.00	32.05	32.10	31.35	32.10	17,457,134	551,771,898	31.607	21.65	21.69	21.72	21.21	21.72	25,797,260	21.389	-0.62%
2015-04-28	0	32.20	32.10	32.25	32.00	32.60	22,129,988	714,258,328	32.276	21.79	21.72	21.82	21.65	22.06	32,702,564	21.841	-1.23%
2015-04-27	0	32.60	32.55	32.65	32.25	32.85	20,134,672	655,826,591	32.572	22.06	22.03	22.09	21.82	22.23	29,753,989	22.042	-0.15%
2015-04-24	0	32.65	32.60	32.65	31.20	33.40	22,456,937	727,517,817	32.396	22.09	22.06	22.09	21.11	22.60	33,185,713	21.923	2.67%
2015-04-23	0	31.80	31.75	31.85	31.25	32.25	24,858,581	791,705,021	31.848	21.52	21.49	21.55	21.15	21.82	36,734,740	21.552	-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	22.06	22.03	22.13	21.82	22.97	52,989,727	22.184	-2.25%
2015-04-21	0	33.35	33.30	33.35	32.80	33.80	26,236,462	875,538,363	33.371	22.57	22.53	22.57	22.20	22.87	38,770,902	22.582	0.76%
2015-04-20	0	33.10	33.05	33.10	33.00	34.60	17,867,346	599,459,064	33.551	22.40	22.37	22.40	22.33	23.41	26,403,450	22.704	-2.65%
2015-04-17	0	34.00	34.00	34.05	33.65	34.15	10,782,139	365,747,529	33.922	23.01	23.01	23.04	22.77	23.11	15,933,294	22.955	0.00%
2015-04-16	0	34.00	33.95	34.00	33.15	35.10	19,156,537	656,327,103	34.261	23.01	22.97	23.01	22.43	23.75	28,308,551	23.185	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	22.74	22.70	22.77	22.60	23.31	54,226,056	22.825	-2.47%
2015-04-14	0	34.45	34.40	34.45	34.20	35.70	21,837,386	757,496,664	34.688	23.31	23.28	23.31	23.14	24.16	32,270,172	23.474	-4.83%
2015-04-13	0	36.20	36.20	36.25	35.50	37.75	24,900,318	896,615,448	36.008	24.50	24.50	24.53	24.02	25.55	36,796,416	24.367	-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	25.21	25.11	25.21	24.73	25.88	51,301,172	25.204	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	24.80	24.77	24.84	24.06	26.49	81,941,192	25.176	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	23.41	23.48	23.52	22.33	23.79	46,333,611	23.263	6.46%
2015-04-02	0	32.50	32.50	32.60	32.25	33.00	7,729,660	251,665,001	32.558	21.99	21.99	22.06	21.82	22.33	11,422,496	22.032	-0.46%
2015-04-01	0	32.65	32.60	32.65	31.60	32.85	11,449,847	369,487,477	32.270	22.09	22.06	22.09	21.38	22.23	16,919,998	21.837	1.71%
2015-03-31	0	32.10	32.15	32.25	31.80	33.00	13,193,545	423,196,991	32.076	21.72	21.76	21.82	21.52	22.33	19,496,746	21.706	-1.23%
2015-03-30	0	32.50	32.45	32.50	32.35	33.05	12,574,886	410,510,356	32.645	21.99	21.96	21.99	21.89	22.37	18,582,523	22.091	0.62%
2015-03-27	0	32.30	32.25	32.35	32.10	32.75	9,405,922	303,630,275	32.281	21.86	21.82	21.89	21.72	22.16	13,899,590	21.845	-0.62%
2015-03-26	0	32.50	32.50	32.60	32.40	33.15	7,999,233	261,867,356	32.737	21.99	21.99	22.06	21.93	22.43	11,820,857	22.153	-0.91%
2015-03-25	0	32.80	32.85	32.90	32.30	33.20	20,321,399	665,214,499	32.735	22.20	22.23	22.26	21.86	22.47	30,029,924	22.152	2.34%
2015-03-24	0	32.05	32.10	32.15	32.00	32.45	13,245,497	426,449,562	32.196	21.69	21.72	21.76	21.65	21.96	19,573,518	21.787	0.47%
2015-03-23	0	31.90	31.90	31.95	31.75	32.95	14,227,031	455,644,658	32.027	21.59	21.59	21.62	21.49	22.30	21,023,979	21.673	-0.93%
2015-03-20	0	32.20	32.15	32.30	31.40	32.35	23,691,743	756,351,820	31.925	21.79	21.76	21.86	21.25	21.89	35,010,446	21.604	3.21%
2015-03-19	0	31.20	31.40	31.45	30.10	31.55	29,936,964	924,023,714	30.866	21.11	21.25	21.28	20.37	21.35	44,239,314	20.887	3.31%
2015-03-18	0	30.20	30.10	30.25	29.50	30.65	29,378,573	886,734,196	30.183	20.44	20.37	20.47	19.96	20.74	43,414,153	20.425	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	20.27	20.30	20.33	20.00	21.25	50,278,380	20.433	-2.92%
2015-03-16	0	30.85	30.85	30.90	30.50	31.30	15,352,392	473,708,033	30.856	20.88	20.88	20.91	20.64	21.18	22,686,980	20.880	-1.44%
2015-03-13	0	31.30	31.25	31.30	30.85	31.85	17,153,828	538,527,550	31.394	21.18	21.15	21.18	20.88	21.55	25,349,050	21.244	-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	21.25	21.21	21.28	20.44	21.42	50,158,038	21.038	0.48%
2015-03-11	0	31.25	31.20	31.30	31.10	32.30	23,396,537	735,622,574	31.442	21.15	21.11	21.18	21.05	21.86	34,574,206	21.277	-3.55%
2015-03-10	0	32.40	32.40	32.50	32.05	33.65	24,909,230	809,198,047	32.486	21.93	21.93	21.99	21.69	22.77	36,809,586	21.983	-3.71%
2015-03-09	0	33.65	33.80	33.85	33.40	34.25	14,653,745	494,912,859	33.774	22.77	22.87	22.91	22.60	23.18	21,654,555	22.855	-0.88%
2015-03-06	0	33.95	33.95	34.05	33.90	34.60	17,027,938	581,591,232	34.155	22.97	22.97	23.04	22.94	23.41	25,163,016	23.113	-1.59%
2015-03-05	0	34.50	34.45	34.60	34.10	35.55	23,760,252	820,781,293	34.544	23.35	23.31	23.41	23.08	24.06	35,111,685	23.376	-2.27%
2015-03-04	0	35.30	35.20	35.25	35.00	36.00	11,169,617	396,066,569	35.459	23.89	23.82	23.85	23.68	24.36	16,505,889	23.995	-1.67%
2015-03-03	0	35.90	35.90	35.95	35.75	37.00	22,818,599	825,162,507	36.162	24.29	24.29	24.33	24.19	25.04	33,720,159	24.471	1.70%
2015-03-02	0	35.30	35.15	35.20	34.85	35.60	14,396,462	507,463,474	35.249	23.89	23.79	23.82	23.58	24.09	21,274,355	23.853	-0.28%
2015-02-27	0	35.40	35.35	35.45	34.95	35.80	20,312,745	719,828,358	35.437	23.96	23.92	23.99	23.65	24.23	30,017,136	23.981	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	23.41	23.41	23.45	23.38	24.09	50,611,592	23.607	-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	24.16	24.19	24.23	23.72	24.90	53,596,095	23.995	-5.80%
2015-02-24	0	37.90	37.90	37.95	37.40	39.60	18,152,209	690,633,745	38.047	25.65	25.65	25.68	25.31	26.80	26,824,406	25.746	-2.70%
2015-02-23	0	38.95	38.85	39.00	38.60	39.85	16,281,046	633,765,613	38.927	26.36	26.29	26.39	26.12	26.97	24,059,297	26.342	-2.01%
2015-02-18	0	39.75	39.70	39.75	39.50	39.80	6,933,768	274,754,666	39.626	26.90	26.87	26.90	26.73	26.93	10,246,368	26.815	1.66%
2015-02-17	0	39.10	39.05	39.15	39.05	39.40	8,098,240	317,505,789	39.207	26.46	26.43	26.49	26.43	26.66	11,967,165	26.531	0.39%
2015-02-16	0	38.95	38.95	39.05	38.20	39.15	16,020,366	622,441,570	38.853	26.36	26.36	26.43	25.85	26.49	23,674,078	26.292	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	26.15	26.12	26.19	25.55	26.29	42,560,717	25.812	3.20%
2015-02-12	0	37.45	37.40	37.50	37.10	38.50	19,959,512	752,195,205	37.686	25.34	25.31	25.38	25.11	26.05	29,495,146	25.502	-1.58%
2015-02-11	0	38.05	38.05	38.10	37.60	38.40	15,283,253	580,678,779	37.994	25.75	25.75	25.78	25.44	25.99	22,584,810	25.711	0.93%
2015-02-10	0	37.70	37.70	37.80	37.05	38.40	17,032,846	644,721,203	37.852	25.51	25.51	25.58	25.07	25.99	25,170,269	25.614	1.32%
2015-02-09	0	38.20	38.15	38.20	37.50	38.30	11,110,720	422,685,538	38.043	25.18	25.15	25.18	24.72	25.25	16,855,690	25.077	-0.39%
2015-02-06	0	38.35	38.35	38.40	36.85	38.70	20,151,049	763,445,809	37.886	25.28	25.28	25.31	24.29	25.51	30,570,461	24.973	3.09%
2015-02-05	0	37.20	37.15	37.30	37.05	38.75	12,718,483	477,101,983	37.512	24.52	24.49	24.59	24.42	25.54	19,294,771	24.727	-1.33%
2015-02-04	0	37.70	37.65	37.70	37.15	38.15	10,824,535	407,673,660	37.662	24.85	24.82	24.85	24.49	25.15	16,421,528	24.826	-0.26%
2015-02-03	0	37.80	37.80	37.85	37.80	38.40	12,240,617	464,514,382	37.949	24.92	24.92	24.95	24.92	25.31	18,569,817	25.014	0.27%
2015-02-02	0	37.70	37.60	37.65	37.00	38.00	15,570,025	583,965,213	37.506	24.85	24.78	24.82	24.39	25.05	23,620,747	24.723	-0.92%
2015-01-30	0	38.05	37.85	37.95	37.80	39.80	15,054,829	578,325,306	38.415	25.08	24.95	25.02	24.92	26.23	22,839,161	25.322	-2.93%
2015-01-29	0	39.20	39.15	39.20	39.10	40.05	13,590,832	536,527,189	39.477	25.84	25.81	25.84	25.77	26.40	20,618,182	26.022	-1.13%
2015-01-28	0	39.65	39.55	39.60	39.40	40.55	16,495,138	656,717,398	39.813	26.14	26.07	26.10	25.97	26.73	25,024,204	26.243	-1.25%
2015-01-27	0	40.15	40.15	40.20	39.50	40.35	22,139,470	885,534,386	39.998	26.47	26.47	26.50	26.04	26.60	33,587,026	26.365	2.95%
2015-01-26	0	39.00	38.95	39.00	38.60	40.00	12,414,047	486,001,490	39.149	25.71	25.67	25.71	25.44	26.37	18,832,922	25.806	2.23%
2015-01-23	0	38.15	38.15	38.20	37.25	38.95	21,677,528	826,211,674	38.114	25.15	25.15	25.18	24.55	25.67	32,886,229	25.123	0.79%
2015-01-22	0	37.85	37.75	37.80	36.70	38.00	16,340,389	611,885,940	37.446	24.95	24.88	24.92	24.19	25.05	24,789,440	24.683	3.56%
2015-01-21	0	36.55	36.55	36.70	35.60	37.15	16,004,952	585,898,780	36.607	24.09	24.09	24.19	23.47	24.49	24,280,560	24.130	3.25%
2015-01-20	0	35.40	35.30	35.50	35.10	36.30	11,359,208	402,892,475	35.468	23.33	23.27	23.40	23.14	23.93	17,232,662	23.380	-0.42%
2015-01-19	0	35.55	35.50	35.60	35.20	36.80	17,898,110	636,649,835	35.571	23.43	23.40	23.47	23.20	24.26	27,152,605	23.447	-3.79%
2015-01-16	0	36.95	37.05	37.10	36.80	38.45	21,924,219	825,820,527	37.667	24.36	24.42	24.46	24.26	25.34	33,260,476	24.829	-3.02%
2015-01-15	0	38.10	38.00	38.10	37.55	38.20	8,671,260	329,072,070	37.950	25.11	25.05	25.11	24.75	25.18	13,154,869	25.015	1.46%
2015-01-14	0	37.55	37.50	37.55	37.40	38.00	10,088,595	379,304,637	37.597	24.75	24.72	24.75	24.65	25.05	15,305,059	24.783	0.40%
2015-01-13	0	37.40	37.30	37.35	36.65	37.70	13,840,910	516,654,354	37.328	24.65	24.59	24.62	24.16	24.85	20,997,567	24.605	2.33%
2015-01-12	0	36.55	36.45	36.55	36.00	37.20	12,828,380	466,225,046	36.343	24.09	24.03	24.09	23.73	24.52	19,461,492	23.956	-0.68%
2015-01-09	0	36.80	36.75	36.80	36.75	37.90	10,601,765	396,028,804	37.355	24.26	24.22	24.26	24.22	24.98	16,083,572	24.623	-0.94%
2015-01-08	0	37.15	37.05	37.15	36.35	38.45	11,875,686	442,028,812	37.221	24.49	24.42	24.49	23.96	25.34	18,016,193	24.535	0.27%
2015-01-07	0	37.05	36.90	37.05	34.50	37.50	27,340,773	985,476,372	36.044	24.42	24.32	24.42	22.74	24.72	41,477,743	23.759	3.06%
2015-01-06	0	35.95	35.90	36.00	35.60	36.90	17,516,607	631,568,773	36.055	23.70	23.66	23.73	23.47	24.32	26,573,840	23.767	-3.49%
2015-01-05	0	37.25	37.20	37.35	37.10	38.15	8,774,386	331,105,411	37.735	24.55	24.52	24.62	24.46	25.15	13,311,318	24.874	-1.19%
2015-01-02	0	37.70	37.60	37.70	37.30	38.70	7,453,455	281,193,419	37.727	24.85	24.78	24.85	24.59	25.51	11,307,379	24.868	-1.18%
2014-12-31	0	38.15	38.20	38.30	37.80	38.60	4,391,278	167,626,204	38.173	25.15	25.18	25.25	24.92	25.44	6,661,856	25.162	-0.65%
2014-12-30	0	38.40	38.35	38.40	38.30	39.55	10,202,170	395,889,635	38.804	25.31	25.28	25.31	25.25	26.07	15,477,360	25.579	-1.29%
2014-12-29	0	38.90	38.80	38.95	38.50	39.45	9,229,593	359,811,341	38.985	25.64	25.58	25.67	25.38	26.00	14,001,897	25.697	1.04%
2014-12-24	0	38.50	38.50	38.60	37.00	38.95	11,001,116	420,323,936	38.207	25.38	25.38	25.44	24.39	25.67	16,689,413	25.185	3.08%
2014-12-23	0	37.35	37.30	37.35	37.00	38.25	12,056,867	452,176,499	37.504	24.62	24.59	24.62	24.39	25.21	18,291,057	24.721	-0.53%
2014-12-22	0	37.55	37.55	37.60	37.35	39.45	16,512,402	625,965,373	37.909	24.75	24.75	24.78	24.62	26.00	25,050,395	24.988	-2.59%
2014-12-19	0	38.55	38.50	38.60	38.45	40.20	16,575,006	648,834,534	39.145	25.41	25.38	25.44	25.34	26.50	25,145,369	25.803	-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	25.54	25.48	25.51	24.32	25.71	63,518,843	25.120	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	25.02	24.95	24.98	24.92	26.60	70,625,513	25.403	-6.18%
2014-12-16	0	40.45	40.45	40.50	40.10	40.80	15,019,566	607,435,818	40.443	26.66	26.66	26.70	26.43	26.89	22,785,665	26.659	-0.86%
2014-12-15	0	40.80	40.70	40.85	40.35	41.10	7,610,605	309,869,288	40.715	26.89	26.83	26.93	26.60	27.09	11,545,786	26.838	-0.37%
2014-12-12	0	40.95	40.90	41.00	40.50	41.30	13,195,170	540,022,994	40.926	26.99	26.96	27.03	26.70	27.22	20,017,937	26.977	2.12%
2014-12-11	0	40.10	40.10	40.25	38.75	40.60	9,843,237	393,984,198	40.026	26.43	26.43	26.53	25.54	26.76	14,932,835	26.384	-0.50%
2014-12-10	0	40.30	40.25	40.30	39.25	41.20	15,097,800	610,943,626	40.466	26.56	26.53	26.56	25.87	27.16	22,904,351	26.674	1.13%
2014-12-09	0	39.85	39.75	39.90	38.80	39.95	18,628,673	730,885,513	39.234	26.27	26.20	26.30	25.58	26.33	28,260,917	25.862	0.00%
2014-12-08	0	39.85	39.80	39.85	39.60	40.75	21,112,974	850,297,987	40.274	26.27	26.23	26.27	26.10	26.86	32,029,764	26.547	-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	27.09	27.06	27.16	26.70	27.75	40,354,342	27.156	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	26.83	26.76	26.83	26.47	27.55	45,518,570	26.836	-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	27.69	27.62	27.69	27.45	28.61	35,936,914	28.012	-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	29.17	29.14	29.17	28.84	29.73	35,614,135	29.209	-2.75%
2014-12-01	0	45.50	45.50	45.55	44.60	46.30	11,038,173	501,809,747	45.461	29.99	29.99	30.03	29.40	30.52	16,745,631	29.967	-2.05%
2014-11-28	0	46.45	46.45	46.50	46.05	47.30	10,508,611	487,827,987	46.422	30.62	30.62	30.65	30.35	31.18	15,942,251	30.600	-0.96%
2014-11-27	0	46.90	46.80	46.85	46.65	47.50	12,772,147	599,568,485	46.943	30.91	30.85	30.88	30.75	31.31	19,376,183	30.944	0.00%
2014-11-26	0	46.90	46.80	47.00	46.30	47.15	15,179,569	708,682,367	46.687	30.91	30.85	30.98	30.52	31.08	23,028,400	30.774	0.75%
2014-11-25	0	46.55	46.65	46.90	46.30	47.00	10,409,433	485,700,199	46.660	30.68	30.75	30.91	30.52	30.98	15,791,791	30.756	0.22%
2014-11-24	0	46.45	46.40	46.50	46.30	47.30	15,031,041	702,027,956	46.705	30.62	30.59	30.65	30.52	31.18	22,803,073	30.787	2.09%
2014-11-21	0	45.50	45.45	45.50	44.20	46.25	18,861,924	857,195,412	45.446	29.99	29.96	29.99	29.14	30.49	28,614,774	29.956	1.56%
2014-11-20	0	44.80	44.75	44.80	44.35	45.30	17,102,642	766,483,919	44.817	29.53	29.50	29.53	29.23	29.86	25,945,828	29.542	-0.99%
2014-11-19	0	45.25	45.30	45.35	45.00	46.20	16,320,589	744,428,799	45.613	29.83	29.86	29.89	29.66	30.45	24,759,402	30.067	-1.31%
2014-11-18	0	45.85	45.85	45.90	45.10	47.60	20,147,287	930,619,298	46.191	30.22	30.22	30.26	29.73	31.38	30,564,754	30.447	-3.17%
2014-11-17	0	47.35	47.35	47.45	46.85	48.85	19,126,919	916,079,035	47.895	31.21	31.21	31.28	30.88	32.20	29,016,788	31.571	-0.73%
2014-11-14	0	47.70	47.75	47.80	46.30	47.90	12,472,362	590,496,441	47.344	31.44	31.48	31.51	30.52	31.57	18,921,390	31.208	1.71%
2014-11-13	0	46.90	46.90	46.95	45.85	47.60	11,591,816	544,815,210	47.000	30.91	30.91	30.95	30.22	31.38	17,585,544	30.981	1.74%
2014-11-12	0	46.10	46.00	46.20	45.15	46.75	11,615,149	536,835,983	46.219	30.39	30.32	30.45	29.76	30.82	17,620,942	30.466	-0.22%
2014-11-11	0	46.20	46.05	46.10	45.10	46.40	15,524,691	713,106,557	45.934	30.45	30.35	30.39	29.73	30.59	23,551,973	30.278	2.44%
2014-11-10	0	45.10	45.05	45.10	44.80	46.40	15,566,968	708,592,882	45.519	29.73	29.70	29.73	29.53	30.59	23,616,110	30.005	1.92%
2014-11-07	0	44.25	44.15	44.20	42.80	44.85	21,046,267	930,761,766	44.225	29.17	29.10	29.14	28.21	29.56	31,928,565	29.151	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	28.44	28.44	28.51	28.25	29.56	52,317,417	28.716	-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	29.83	29.73	29.79	29.53	30.32	44,396,305	29.771	-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	30.85	30.78	30.82	30.52	32.50	41,736,865	31.449	-3.31%
2014-11-03	0	48.40	48.30	48.40	48.05	48.95	14,058,774	680,903,898	48.433	31.90	31.84	31.90	31.67	32.27	21,328,081	31.925	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	31.84	31.84	31.87	31.41	32.23	32,821,000	31.783	2.99%
2014-10-30	0	46.90	46.90	46.95	46.35	47.45	11,933,452	560,376,679	46.958	30.91	30.91	30.95	30.55	31.28	18,103,828	30.953	-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	30.95	30.98	31.01	30.03	31.18	44,594,316	30.693	5.03%
2014-10-28	0	44.70	44.60	44.75	44.00	44.90	9,360,601	417,697,969	44.623	29.46	29.40	29.50	29.00	29.60	14,200,645	29.414	1.48%
2014-10-27	0	44.05	44.00	44.05	43.35	44.75	11,301,264	497,475,039	44.019	29.04	29.00	29.04	28.57	29.50	17,144,757	29.016	-2.44%
2014-10-24	0	45.15	45.05	45.10	44.85	45.40	8,181,539	369,435,245	45.155	29.76	29.70	29.73	29.56	29.93	12,411,930	29.765	-0.33%
2014-10-23	0	45.30	45.15	45.30	44.85	45.45	13,004,624	587,504,017	45.177	29.86	29.76	29.86	29.56	29.96	19,728,866	29.779	0.22%
2014-10-22	0	45.20	45.15	45.20	44.70	45.80	14,216,694	640,519,399	45.054	29.79	29.76	29.79	29.46	30.19	21,567,656	29.698	0.89%
2014-10-21	0	44.80	44.70	44.80	44.30	45.50	8,544,873	382,624,181	44.778	29.53	29.46	29.53	29.20	29.99	12,963,132	29.516	-0.22%
2014-10-20	0	44.90	44.90	44.95	44.70	45.55	13,983,146	630,371,784	45.081	29.60	29.60	29.63	29.46	30.03	21,213,348	29.716	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	29.33	29.30	29.33	28.41	29.63	48,090,329	29.158	4.58%
2014-10-16	0	42.55	42.50	42.55	41.40	42.65	13,390,448	564,327,636	42.144	28.05	28.01	28.05	27.29	28.11	20,314,186	27.780	0.71%
2014-10-15	0	42.25	42.25	42.30	41.00	42.65	13,519,482	569,593,958	42.131	27.85	27.85	27.88	27.03	28.11	20,509,939	27.772	2.18%
2014-10-14	0	41.35	41.35	41.45	40.80	41.95	13,166,863	544,936,605	41.387	27.26	27.26	27.32	26.89	27.65	19,974,993	27.281	-0.72%
2014-10-13	0	41.65	41.60	41.70	40.90	41.90	13,250,407	547,017,946	41.283	27.45	27.42	27.49	26.96	27.62	20,101,735	27.212	-0.60%
2014-10-10	0	41.90	41.80	41.95	41.45	42.30	8,720,265	364,739,735	41.827	27.62	27.55	27.65	27.32	27.88	13,229,213	27.571	-1.76%
2014-10-09	0	42.65	42.55	42.65	42.20	43.00	9,842,045	419,753,274	42.649	28.11	28.05	28.11	27.82	28.34	14,931,027	28.113	1.19%
2014-10-08	0	42.15	42.00	42.15	41.45	42.20	22,990,282	964,270,507	41.943	27.78	27.69	27.78	27.32	27.82	34,877,763	27.647	-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	28.51	28.48	28.51	28.05	28.84	35,745,842	28.499	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	28.31	28.21	28.31	26.66	28.48	40,591,622	27.912	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	26.43	26.43	26.47	25.51	26.63	54,580,373	26.188	-0.99%
2014-09-30	0	40.50	40.45	40.50	40.35	41.90	19,899,177	811,413,612	40.776	26.70	26.66	26.70	26.60	27.62	30,188,354	26.878	-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	27.36	27.32	27.39	26.93	27.65	40,128,745	27.274	-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	27.98	27.95	27.98	26.56	28.18	42,643,124	27.551	2.78%
2014-09-25	0	41.30	41.15	41.30	41.10	42.75	23,386,154	974,491,019	41.670	27.22	27.12	27.22	27.09	28.18	35,478,327	27.467	-2.94%
2014-09-24	0	42.55	42.50	42.70	42.15	43.40	16,661,971	712,386,477	42.755	28.05	28.01	28.15	27.78	28.61	25,277,301	28.183	-1.62%
2014-09-23	0	43.25	43.25	43.35	42.90	44.95	21,907,701	959,642,466	43.804	28.51	28.51	28.57	28.28	29.63	33,235,417	28.874	-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	29.40	29.33	29.50	29.07	29.66	41,553,743	29.399	-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	29.43	29.43	29.46	28.71	29.56	52,267,484	29.244	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	28.41	28.34	28.38	27.88	28.94	55,454,767	28.505	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	28.01	28.01	28.05	27.42	29.33	77,730,645	27.965	-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	29.14	29.07	29.17	28.90	30.35	40,974,092	29.226	-3.91%
2014-09-15	0	46.00	45.90	46.05	45.65	46.70	8,669,266	399,365,803	46.067	30.32	30.26	30.35	30.09	30.78	13,151,844	30.366	-1.39%
2014-09-12	0	46.65	46.60	46.70	46.35	47.15	11,406,044	531,558,800	46.603	30.75	30.72	30.78	30.55	31.08	17,303,716	30.719	0.32%
2014-09-11	0	46.50	46.50	46.55	46.40	47.15	10,107,909	472,222,296	46.718	30.65	30.65	30.68	30.59	31.08	15,334,360	30.795	-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	30.82	30.78	30.82	30.52	31.08	33,488,354	30.762	-2.30%
2014-09-08	0	47.85	47.80	47.85	47.70	48.80	12,024,612	577,230,355	48.004	31.54	31.51	31.54	31.44	32.17	18,242,124	31.643	-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	31.77	31.71	31.80	31.31	32.13	34,614,170	31.653	-1.03%
2014-09-04	0	48.70	48.70	48.80	48.30	49.10	18,881,493	921,755,851	48.818	32.10	32.10	32.17	31.84	32.37	28,644,461	32.179	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	31.94	31.94	31.97	31.64	32.13	41,141,842	31.940	-0.72%
2014-09-02	0	48.80	48.65	48.80	48.60	49.50	17,100,268	837,408,308	48.970	32.17	32.07	32.17	32.04	32.63	25,942,226	32.280	-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	32.23	32.20	32.23	32.04	32.99	46,081,411	32.322	-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	33.29	33.22	33.29	32.37	33.78	40,958,133	33.018	-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	33.85	33.85	33.88	33.39	34.28	32,708,508	33.817	-1.25%
2014-08-27	0	52.00	52.00	52.05	51.85	52.60	9,892,763	515,329,372	52.092	34.28	34.28	34.31	34.18	34.67	15,007,969	34.337	-0.76%
2014-08-26	0	52.40	52.45	52.50	52.35	53.30	10,794,679	569,086,333	52.719	34.54	34.57	34.61	34.51	35.13	16,376,235	34.751	-0.85%
2014-08-25	0	52.85	52.85	52.90	52.75	53.80	7,197,896	381,976,852	53.068	34.84	34.84	34.87	34.77	35.46	10,919,680	34.981	-0.38%
2014-08-22	0	53.05	53.00	53.10	52.75	53.60	6,982,336	370,614,298	53.079	34.97	34.94	35.00	34.77	35.33	10,592,661	34.988	-0.47%
2014-08-21	0	53.30	53.20	53.35	52.35	53.90	15,053,541	799,124,697	53.085	35.13	35.07	35.17	34.51	35.53	22,837,207	34.992	-1.02%
2014-08-20	0	53.85	53.85	53.90	53.75	54.90	12,446,750	675,684,126	54.286	35.50	35.50	35.53	35.43	36.19	18,882,535	35.784	-0.74%
2014-08-19	0	54.25	54.25	54.30	52.90	54.65	17,654,597	953,542,336	54.011	35.76	35.76	35.79	34.87	36.02	26,783,180	35.602	2.07%
2014-08-18	0	53.15	53.05	53.15	52.80	53.50	9,109,578	483,086,713	53.031	35.03	34.97	35.03	34.80	35.27	13,819,826	34.956	-0.19%
2014-08-15	0	53.25	53.20	53.30	53.00	53.80	16,667,312	889,697,837	53.380	35.10	35.07	35.13	34.94	35.46	25,285,404	35.186	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	35.03	35.03	35.13	34.61	35.60	30,405,167	35.192	1.14%
2014-08-13	0	52.55	52.50	52.65	51.85	52.65	14,700,059	768,772,949	52.297	34.64	34.61	34.71	34.18	34.71	22,300,952	34.473	0.67%
2014-08-12	0	52.20	52.10	52.15	51.85	52.55	13,111,233	684,176,691	52.182	34.41	34.34	34.38	34.18	34.64	19,890,599	34.397	0.10%
2014-08-11	0	52.15	52.25	52.30	51.60	52.55	17,319,507	901,611,556	52.058	34.38	34.44	34.47	34.01	34.64	26,274,826	34.315	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	34.31	34.28	34.31	33.65	34.47	35,260,470	34.015	-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	34.51	34.47	34.54	34.01	35.36	82,917,542	34.532	-5.76%
2014-08-06	0	55.55	55.50	55.55	55.50	56.10	10,850,110	605,090,156	55.768	36.62	36.58	36.62	36.58	36.98	16,460,327	36.761	-0.98%
2014-08-05	0	56.10	56.10	56.20	55.90	57.00	7,162,300	402,494,164	56.196	36.98	36.98	37.05	36.85	37.57	10,865,678	37.043	-1.15%
2014-08-04	0	56.75	56.70	56.85	56.35	57.15	5,343,578	303,493,176	56.796	37.41	37.37	37.47	37.14	37.67	8,106,558	37.438	0.53%
2014-08-01	0	56.45	56.45	56.55	56.20	57.45	13,386,564	759,408,839	56.729	37.21	37.21	37.28	37.05	37.87	20,308,294	37.394	-2.08%
2014-07-31	0	57.65	57.65	57.75	57.25	58.30	10,192,152	588,540,482	57.744	38.00	38.00	38.07	37.74	38.43	15,462,162	38.063	-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	38.17	38.10	38.17	37.84	38.66	29,689,581	38.394	0.35%
2014-07-29	0	57.70	57.70	57.75	57.15	58.00	12,938,984	745,274,330	57.599	38.03	38.03	38.07	37.67	38.23	19,629,286	37.967	1.32%
2014-07-28	0	56.95	56.95	57.00	56.25	57.80	13,398,810	762,923,971	56.940	37.54	37.54	37.57	37.08	38.10	20,326,872	37.533	0.98%
2014-07-25	0	56.40	56.40	56.45	56.35	57.70	8,563,750	487,289,484	56.901	37.18	37.18	37.21	37.14	38.03	12,991,769	37.508	-1.05%
2014-07-24	0	57.00	57.00	57.05	56.20	57.20	9,834,900	558,789,191	56.817	37.57	37.57	37.61	37.05	37.70	14,920,187	37.452	0.44%
2014-07-23	0	56.75	56.70	56.75	56.45	57.20	8,603,011	489,013,568	56.842	37.41	37.37	37.41	37.21	37.70	13,051,331	37.468	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	37.21	37.05	37.18	36.42	37.34	28,228,115	37.002	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	36.58	36.52	36.55	35.96	36.88	31,787,718	36.577	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	35.76	35.73	35.76	35.50	36.39	43,011,311	35.924	-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	36.75	36.75	36.81	36.45	37.05	28,753,898	36.721	-1.24%
2014-07-16	0	56.45	56.45	56.50	56.20	57.20	12,395,120	701,072,715	56.560	37.21	37.21	37.24	37.05	37.70	18,804,209	37.283	-1.40%
2014-07-15	0	57.25	57.15	57.25	56.85	58.15	8,339,817	478,173,403	57.336	37.74	37.67	37.74	37.47	38.33	12,652,048	37.794	0.35%
2014-07-14	0	57.05	57.00	57.10	56.70	57.50	8,269,831	471,655,367	57.033	37.61	37.57	37.64	37.37	37.90	12,545,875	37.594	-0.87%
2014-07-11	0	57.55	57.45	57.60	56.60	57.80	8,666,598	497,756,478	57.434	37.94	37.87	37.97	37.31	38.10	13,147,797	37.859	0.79%
2014-07-10	0	57.10	57.05	57.15	56.95	57.80	7,562,581	433,539,917	57.327	37.64	37.61	37.67	37.54	38.10	11,472,931	37.788	-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	37.74	37.74	37.77	37.37	38.76	27,448,693	37.751	-2.88%
2014-07-08	0	58.95	58.90	59.10	58.50	59.80	11,853,873	697,311,219	58.826	38.86	38.82	38.96	38.56	39.42	17,983,101	38.776	-1.59%
2014-07-07	0	59.90	59.80	59.95	59.10	61.45	11,306,630	680,645,910	60.199	39.48	39.42	39.52	38.96	40.51	17,152,898	39.681	-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	40.31	40.21	40.28	39.52	40.64	26,371,706	40.331	2.43%
2014-07-03	0	59.70	59.65	59.70	59.50	61.00	10,666,146	639,992,320	60.002	39.35	39.32	39.35	39.22	40.21	16,181,242	39.551	-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	39.75	39.75	39.78	39.25	39.81	38,090,940	39.514	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	38.59	38.63	38.73	37.84	38.89	28,796,822	38.548	1.56%
2014-06-27	0	57.65	57.50	57.65	56.95	57.85	13,397,274	769,653,887	57.449	38.00	37.90	38.00	37.54	38.13	20,324,542	37.868	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	37.70	37.70	37.74	36.32	37.84	44,578,969	37.379	4.00%
2014-06-25	0	55.00	55.00	55.10	54.85	55.35	10,525,146	580,202,401	55.125	36.25	36.25	36.32	36.16	36.48	15,967,336	36.337	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	36.16	36.16	36.22	35.40	36.45	27,778,969	36.190	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	35.73	35.73	35.79	35.40	36.65	28,091,453	36.080	-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	35.99	35.99	36.02	35.40	36.45	29,190,518	36.057	2.34%
2014-06-19	0	53.35	53.35	53.45	52.90	53.80	11,786,609	629,166,426	53.380	35.17	35.17	35.23	34.87	35.46	17,881,058	35.186	1.23%
2014-06-18	0	52.70	52.65	52.75	52.55	53.50	10,999,756	582,156,713	52.925	34.74	34.71	34.77	34.64	35.27	16,687,350	34.886	-0.75%
2014-06-17	0	53.10	53.10	53.20	52.65	53.55	9,185,079	486,620,076	52.979	35.00	35.00	35.07	34.71	35.30	13,934,366	34.922	-1.39%
2014-06-16	0	53.85	53.90	53.95	53.40	54.40	10,500,585	566,044,664	53.906	35.50	35.53	35.56	35.20	35.86	15,930,075	35.533	0.00%
2014-06-13	0	53.85	53.85	53.90	53.25	54.35	8,121,682	437,322,609	53.846	35.50	35.50	35.53	35.10	35.83	12,321,123	35.494	0.28%
2014-06-12	0	53.70	53.70	53.75	53.25	54.80	16,230,104	876,132,018	53.982	35.40	35.40	35.43	35.10	36.12	24,622,130	35.583	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	35.40	35.36	35.40	34.47	35.66	33,796,315	35.132	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	34.18	34.21	34.24	33.95	34.84	43,298,516	34.146	-1.98%
2014-06-09	0	52.90	52.95	53.00	52.70	55.05	14,404,637	771,404,876	53.553	34.87	34.90	34.94	34.74	36.29	21,852,777	35.300	-2.67%
2014-06-06	0	54.35	54.35	54.40	54.30	55.75	12,828,754	705,063,848	54.960	35.83	35.83	35.86	35.79	36.75	19,462,060	36.228	-0.91%
2014-06-05	0	54.85	54.85	54.90	54.00	55.25	9,915,470	542,359,967	54.698	36.16	36.16	36.19	35.60	36.42	15,042,417	36.055	0.20%
2014-06-04	0	55.60	55.55	55.60	55.00	56.10	14,533,483	807,124,244	55.535	36.08	36.05	36.08	35.69	36.41	22,394,637	36.041	-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	36.15	36.15	36.18	35.11	37.28	58,300,331	36.274	-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	36.67	36.67	36.70	35.99	36.80	36,029,056	36.380	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	36.28	36.28	36.31	35.99	37.02	44,737,798	36.524	-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	37.02	37.02	37.09	36.34	37.25	355,982,549	36.132	-2.06%
2014-05-27	0	58.25	58.30	58.35	58.05	59.00	9,743,513	569,348,056	58.434	37.80	37.84	37.87	37.67	38.29	15,013,775	37.922	-0.85%
2014-05-26	0	58.75	58.75	58.85	58.45	59.85	7,404,550	436,637,979	58.969	38.13	38.13	38.19	37.93	38.84	11,409,668	38.269	-0.84%
2014-05-23	0	59.25	59.20	59.25	58.85	59.55	9,260,612	548,180,315	59.195	38.45	38.42	38.45	38.19	38.65	14,269,673	38.416	0.77%
2014-05-22	0	58.80	58.70	58.75	58.20	59.15	15,062,787	886,383,250	58.846	38.16	38.09	38.13	37.77	38.39	23,210,241	38.189	1.82%
2014-05-21	0	57.75	57.70	57.80	57.30	58.25	12,258,691	708,567,813	57.801	37.48	37.45	37.51	37.19	37.80	18,889,411	37.511	0.61%
2014-05-20	0	57.40	57.40	57.50	56.80	57.80	11,128,899	639,353,947	57.450	37.25	37.25	37.32	36.86	37.51	17,148,515	37.283	0.35%
2014-05-19	0	57.20	57.15	57.20	56.80	58.00	8,774,879	502,329,540	57.246	37.12	37.09	37.12	36.86	37.64	13,521,207	37.151	-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	37.32	37.25	37.32	36.76	37.41	30,828,312	37.203	0.88%
2014-05-15	0	57.00	57.00	57.05	56.50	58.05	10,891,793	622,235,841	57.129	36.99	36.99	37.02	36.67	37.67	16,783,159	37.075	-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	37.35	37.28	37.35	36.21	37.64	27,395,375	37.223	2.13%
2014-05-13	0	56.35	56.30	56.35	56.20	57.65	14,492,416	823,996,490	56.857	36.57	36.54	36.57	36.47	37.41	22,331,357	36.899	-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	36.73	36.70	36.76	35.66	36.99	63,550,717	36.380	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	36.08	36.05	36.08	35.14	36.12	67,714,973	35.705	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	34.10	34.10	34.17	32.77	35.73	86,138,962	33.954	-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	35.76	35.69	35.76	35.56	36.99	48,292,425	36.067	-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	37.06	37.06	37.12	36.89	38.16	30,153,672	37.305	-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	37.51	37.54	37.58	36.89	38.22	46,096,516	37.401	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	36.73	36.70	36.73	36.70	38.78	41,203,221	37.626	-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	37.58	37.61	37.64	36.89	38.39	46,215,084	37.390	-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	38.58	38.58	38.61	38.22	39.46	40,103,444	38.688	-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	39.88	39.85	39.98	39.68	41.18	51,641,297	40.190	-3.15%
2014-04-24	0	63.45	63.40	63.45	61.55	63.50	13,517,509	849,809,094	62.867	41.18	41.14	41.18	39.94	41.21	20,829,123	40.799	1.36%
2014-04-23	0	62.60	62.50	62.60	61.85	62.95	14,757,904	923,602,628	62.584	40.63	40.56	40.63	40.14	40.85	22,740,447	40.615	2.45%
2014-04-22	0	61.10	61.10	61.15	60.80	61.90	5,639,045	344,807,392	61.146	39.65	39.65	39.68	39.46	40.17	8,689,202	39.682	0.00%
2014-04-17	0	61.10	61.05	61.10	60.55	61.70	11,329,044	692,585,637	61.134	39.65	39.62	39.65	39.30	40.04	17,456,919	39.674	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	39.30	39.26	39.30	38.78	39.81	26,023,718	39.181	-1.22%
2014-04-15	0	61.30	61.30	61.35	60.65	63.80	13,182,573	814,547,431	61.790	39.78	39.78	39.81	39.36	41.40	20,313,021	40.100	-3.24%
2014-04-14	0	63.35	63.30	63.35	62.10	63.70	12,156,277	769,157,224	63.272	41.11	41.08	41.11	40.30	41.34	18,731,602	41.062	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	40.82	40.85	40.89	40.69	41.83	30,800,375	41.125	-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	42.22	42.12	42.18	39.10	42.31	36,362,315	41.082	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	39.52	39.52	39.55	38.68	39.59	26,639,410	39.261	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	38.22	38.26	38.29	38.19	39.23	26,619,788	38.523	-2.24%
2014-04-07	0	60.25	60.25	60.30	60.10	62.10	13,929,260	846,665,350	60.783	39.10	39.10	39.13	39.00	40.30	21,463,590	39.447	-4.89%
2014-04-04	0	63.35	63.35	63.50	62.90	64.50	6,837,310	433,643,459	63.423	41.11	41.11	41.21	40.82	41.86	10,535,608	41.160	-1.09%
2014-04-03	0	64.05	64.05	64.10	62.60	64.30	11,283,949	718,550,866	63.679	41.57	41.57	41.60	40.63	41.73	17,387,432	41.326	1.10%
2014-04-02	0	63.35	63.30	63.40	62.10	64.90	13,661,551	862,778,872	63.154	41.11	41.08	41.14	40.30	42.12	21,051,078	40.985	-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	41.21	41.18	41.21	38.74	41.50	36,345,686	40.139	9.58%
2014-03-31	0	57.95	57.85	58.00	57.55	59.30	12,653,528	737,147,809	58.256	37.61	37.54	37.64	37.35	38.48	19,497,815	37.807	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	37.25	37.19	37.25	36.44	37.45	31,393,709	37.016	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	36.70	36.63	36.67	36.44	37.96	27,856,440	36.993	-3.99%
2014-03-26	0	58.90	59.00	59.10	58.75	60.70	8,825,605	524,579,631	59.438	38.22	38.29	38.35	38.13	39.39	13,599,371	38.574	-1.34%
2014-03-25	0	59.70	59.70	59.75	59.15	60.60	10,173,922	610,149,650	59.972	38.74	38.74	38.78	38.39	39.33	15,676,992	38.920	-1.49%
2014-03-24	0	60.60	60.55	60.60	58.20	60.65	14,403,463	858,549,756	59.607	39.33	39.30	39.33	37.77	39.36	22,194,289	38.683	3.15%
2014-03-21	0	58.75	58.65	58.70	58.65	60.50	13,085,995	776,156,921	59.312	38.13	38.06	38.09	38.06	39.26	20,164,204	38.492	-1.26%
2014-03-20	0	59.50	59.40	59.45	59.35	61.15	11,544,419	692,916,978	60.022	38.61	38.55	38.58	38.52	39.68	17,788,790	38.952	-3.72%
2014-03-19	0	61.80	61.70	61.80	61.50	62.70	13,506,817	838,293,175	62.064	40.11	40.04	40.11	39.91	40.69	20,812,648	40.278	0.65%
2014-03-18	0	61.40	61.30	61.40	60.70	62.25	10,181,177	626,503,357	61.535	39.85	39.78	39.85	39.39	40.40	15,688,171	39.935	-1.37%
2014-03-17	0	62.25	62.15	62.20	61.00	63.05	8,845,723	550,538,785	62.238	40.40	40.33	40.37	39.59	40.92	13,630,370	40.391	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	39.62	39.62	39.68	39.00	40.50	26,214,672	39.514	-2.71%
2014-03-13	0	62.75	62.75	62.80	62.70	65.15	9,151,614	581,880,994	63.582	40.72	40.72	40.76	40.69	42.28	14,101,718	41.263	-2.11%
2014-03-12	0	64.10	64.05	64.10	63.25	64.50	7,597,443	485,448,376	63.896	41.60	41.57	41.60	41.05	41.86	11,706,896	41.467	-0.70%
2014-03-11	0	64.55	64.60	64.70	62.85	64.75	6,325,088	404,572,773	63.963	41.89	41.92	41.99	40.79	42.02	9,746,325	41.510	2.46%
2014-03-10	0	63.00	62.95	63.05	62.80	63.80	8,588,243	542,074,153	63.118	40.89	40.85	40.92	40.76	41.40	13,233,620	40.962	-2.48%
2014-03-07	0	64.60	64.60	64.65	64.30	66.60	7,001,392	455,461,018	65.053	41.92	41.92	41.96	41.73	43.22	10,788,442	42.217	-2.49%
2014-03-06	0	66.25	66.25	66.30	65.80	66.75	5,980,600	395,694,251	66.163	42.99	42.99	43.03	42.70	43.32	9,215,504	42.938	0.15%
2014-03-05	0	66.15	66.15	66.30	65.55	66.75	12,296,543	814,115,546	66.207	42.93	42.93	43.03	42.54	43.32	18,947,737	42.966	2.08%
2014-03-04	0	64.80	64.75	64.95	64.20	65.45	7,410,554	479,039,782	64.643	42.05	42.02	42.15	41.66	42.48	11,418,919	41.951	1.25%
2014-03-03	0	64.00	64.00	64.05	63.10	66.45	14,149,349	912,009,390	64.456	41.53	41.53	41.57	40.95	43.12	21,802,725	41.830	-1.39%
2014-02-28	0	64.90	64.70	64.90	63.95	68.00	14,903,221	981,328,210	65.847	42.12	41.99	42.12	41.50	44.13	22,964,366	42.733	-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	42.41	42.41	42.44	41.37	42.48	26,031,747	42.027	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	41.37	41.37	41.40	40.17	41.40	29,533,882	40.917	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	40.27	40.27	40.30	38.91	40.76	36,972,561	40.015	4.55%
2014-02-24	0	59.35	59.35	59.40	58.75	59.65	11,404,909	674,489,527	59.140	38.52	38.52	38.55	38.13	38.71	17,573,819	38.380	0.76%
2014-02-21	0	58.90	58.80	58.85	58.00	59.00	8,963,106	526,096,044	58.696	38.22	38.16	38.19	37.64	38.29	13,811,246	38.092	1.90%
2014-02-20	0	57.80	57.70	57.80	57.40	58.70	9,039,745	521,901,885	57.734	37.51	37.45	37.51	37.25	38.09	13,929,339	37.468	-0.17%
2014-02-19	0	57.90	57.90	58.00	57.25	58.25	13,627,791	786,887,571	57.741	37.58	37.58	37.64	37.15	37.80	20,999,057	37.473	-0.77%
2014-02-18	0	58.35	58.30	58.35	57.20	58.55	10,089,879	586,567,484	58.134	37.87	37.84	37.87	37.12	38.00	15,547,490	37.727	1.48%
2014-02-17	0	57.50	57.45	57.50	57.15	60.00	13,087,464	761,205,470	58.163	37.32	37.28	37.32	37.09	38.94	20,166,467	37.746	-3.36%
2014-02-14	0	59.50	59.45	59.50	59.25	60.75	11,365,099	678,972,301	59.742	38.61	38.58	38.61	38.45	39.43	17,512,476	38.771	0.85%
2014-02-13	0	59.00	58.90	59.00	58.70	60.70	15,269,131	906,705,406	59.382	38.29	38.22	38.29	38.09	39.39	23,528,197	38.537	-0.67%
2014-02-12	0	59.40	59.35	59.40	57.85	59.45	15,248,296	895,914,962	58.755	38.55	38.52	38.55	37.54	38.58	23,496,092	38.130	3.13%
2014-02-11	0	57.60	57.50	57.55	57.05	58.70	13,479,880	780,046,249	57.867	37.38	37.32	37.35	37.02	38.09	20,771,141	37.554	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	36.71	36.58	36.67	36.30	37.71	30,750,316	36.709	-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	37.34	37.30	37.34	37.21	39.20	30,400,612	37.812	-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	38.22	38.16	38.22	36.26	38.47	61,804,495	37.063	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	34.47	34.44	34.47	34.18	38.47	61,738,814	35.677	-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	37.24	37.21	37.24	36.39	37.59	30,100,602	37.084	-1.34%
2014-01-30	0	59.85	59.85	59.95	56.60	60.10	13,407,487	787,990,742	58.772	37.75	37.75	37.81	35.70	37.90	21,258,631	37.067	2.48%
2014-01-29	0	58.40	58.30	58.35	58.20	60.20	13,058,574	770,043,281	58.968	36.83	36.77	36.80	36.71	37.97	20,705,402	37.190	-2.26%
2014-01-28	0	59.75	59.75	59.80	59.70	61.00	15,868,832	954,009,235	60.118	37.68	37.68	37.71	37.65	38.47	25,161,288	37.916	-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	37.81	37.78	37.81	35.32	37.90	38,198,818	36.600	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	37.68	37.65	37.75	37.18	39.07	38,704,735	38.115	-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	37.87	37.81	37.87	36.90	38.69	44,909,401	37.805	-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	39.01	38.98	39.07	38.22	40.36	35,677,258	39.139	-4.11%
2014-01-21	0	64.50	64.60	64.70	63.80	66.05	10,385,961	671,777,644	64.681	40.68	40.74	40.81	40.24	41.66	16,467,763	40.793	-1.30%
2014-01-20	0	65.35	65.30	65.40	64.50	66.80	8,967,749	589,726,368	65.761	41.22	41.18	41.25	40.68	42.13	14,219,075	41.474	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	40.96	40.96	40.99	39.32	41.09	30,032,097	40.486	3.51%
2014-01-16	0	62.75	62.75	62.80	62.55	64.20	12,325,726	777,195,180	63.055	39.58	39.58	39.61	39.45	40.49	19,543,413	39.768	-1.80%
2014-01-15	0	63.90	63.90	63.95	63.00	64.25	6,189,658	394,699,458	63.768	40.30	40.30	40.33	39.73	40.52	9,814,192	40.217	0.87%
2014-01-14	0	63.35	63.30	63.35	62.25	64.00	11,242,073	713,173,579	63.438	39.95	39.92	39.95	39.26	40.36	17,825,196	40.009	-0.24%
2014-01-13	0	63.50	63.45	63.50	63.20	64.45	9,758,801	620,427,427	63.576	40.05	40.02	40.05	39.86	40.65	15,473,351	40.097	-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	40.33	40.27	40.33	40.05	41.50	28,072,770	40.551	-2.96%
2014-01-09	0	65.90	65.75	65.80	65.00	67.15	12,847,226	849,443,647	66.119	41.56	41.47	41.50	40.99	42.35	20,370,293	41.700	-0.30%
2014-01-08	0	66.10	65.95	66.10	64.60	66.95	15,026,393	990,353,441	65.908	41.69	41.59	41.69	40.74	42.22	23,825,534	41.567	0.92%
2014-01-07	0	65.50	65.40	65.50	64.10	66.45	13,241,505	863,837,334	65.237	41.31	41.25	41.31	40.43	41.91	20,995,453	41.144	3.48%
2014-01-06	0	63.30	63.30	63.35	62.30	63.75	6,816,793	429,681,873	63.033	39.92	39.92	39.95	39.29	40.21	10,808,564	39.754	-0.16%
2014-01-03	0	63.40	63.35	63.40	62.60	64.30	7,373,371	468,125,972	63.489	39.99	39.95	39.99	39.48	40.55	11,691,063	40.041	-0.86%
2014-01-02	0	63.95	63.95	64.00	62.60	64.10	6,050,772	383,589,946	63.395	40.33	40.33	40.36	39.48	40.43	9,593,978	39.982	0.95%
2013-12-31	0	63.35	63.45	63.60	62.25	63.60	5,010,874	316,522,600	63.167	39.95	40.02	40.11	39.26	40.11	7,945,137	39.839	1.20%
2013-12-30	0	62.60	62.40	62.45	62.05	63.00	5,854,782	366,308,296	62.566	39.48	39.35	39.39	39.13	39.73	9,283,220	39.459	0.89%
2013-12-27	0	62.05	62.05	62.10	61.70	62.70	4,044,875	250,966,840	62.046	39.13	39.13	39.17	38.91	39.54	6,413,469	39.131	-0.64%
2013-12-24	0	62.45	62.45	62.50	61.80	62.70	4,366,031	272,393,332	62.389	39.39	39.39	39.42	38.98	39.54	6,922,687	39.348	1.71%
2013-12-23	0	61.40	61.35	61.40	59.70	62.30	9,576,340	587,330,750	61.331	38.72	38.69	38.72	37.65	39.29	15,184,044	38.681	1.15%
2013-12-20	0	60.70	60.60	60.75	59.60	61.25	11,531,741	695,875,226	60.344	38.28	38.22	38.31	37.59	38.63	18,284,487	38.058	-1.30%
2013-12-19	0	61.50	61.55	61.60	61.15	63.75	12,477,312	778,720,482	62.411	38.79	38.82	38.85	38.57	40.21	19,783,765	39.362	-3.00%
2013-12-18	0	63.40	63.40	63.45	63.10	65.00	11,183,430	712,712,423	63.729	39.99	39.99	40.02	39.80	40.99	17,732,213	40.193	-1.93%
2013-12-17	0	64.65	64.55	64.65	64.05	65.90	14,478,115	939,796,522	64.912	40.77	40.71	40.77	40.40	41.56	22,956,196	40.939	1.49%
2013-12-16	0	63.70	63.55	63.60	62.40	63.80	10,498,444	666,070,890	63.445	40.17	40.08	40.11	39.35	40.24	16,646,113	40.014	1.68%
2013-12-13	0	62.65	62.60	62.65	61.70	62.80	9,208,367	574,348,211	62.372	39.51	39.48	39.51	38.91	39.61	14,600,594	39.337	0.56%
2013-12-12	0	62.30	62.20	62.25	60.65	62.70	8,911,938	551,891,670	61.927	39.29	39.23	39.26	38.25	39.54	14,130,582	39.057	1.47%
2013-12-11	0	61.40	61.40	61.50	61.30	62.65	10,838,621	669,730,160	61.791	38.72	38.72	38.79	38.66	39.51	17,185,491	38.971	-1.44%
2013-12-10	0	62.30	62.20	62.25	61.80	63.85	7,728,357	482,653,660	62.452	39.29	39.23	39.26	38.98	40.27	12,253,921	39.388	-0.95%
2013-12-09	0	62.90	62.85	62.90	61.95	63.60	8,313,434	522,748,812	62.880	39.67	39.64	39.67	39.07	40.11	13,181,607	39.657	1.62%
2013-12-06	0	61.90	61.80	61.85	61.55	62.40	6,600,982	409,318,534	62.009	39.04	38.98	39.01	38.82	39.35	10,466,379	39.108	0.41%
2013-12-05	0	61.65	61.50	61.65	60.15	62.10	8,011,284	492,655,803	61.495	38.88	38.79	38.88	37.94	39.17	12,702,524	38.784	2.07%
2013-12-04	0	60.40	60.30	60.45	60.05	62.40	8,342,854	509,987,441	61.129	38.09	38.03	38.12	37.87	39.35	13,228,255	38.553	-0.98%
2013-12-03	0	61.00	60.95	61.00	59.45	61.80	11,093,487	675,380,668	60.881	38.47	38.44	38.47	37.49	38.98	17,589,601	38.397	2.52%
2013-12-02	0	59.50	59.40	59.55	58.25	59.55	6,782,488	402,446,485	59.336	37.53	37.46	37.56	36.74	37.56	10,754,171	37.422	1.45%
2013-11-29	0	58.65	58.60	58.70	58.40	59.00	3,981,110	233,984,711	58.774	36.99	36.96	37.02	36.83	37.21	6,312,365	37.068	0.43%
2013-11-28	0	58.40	58.45	58.50	58.25	59.00	10,036,708	588,598,622	58.645	36.83	36.86	36.90	36.74	37.21	15,913,994	36.986	0.43%
2013-11-27	0	58.15	58.00	58.05	56.95	58.20	7,659,006	443,448,050	57.899	36.67	36.58	36.61	35.92	36.71	12,143,960	36.516	1.93%
2013-11-26	0	57.05	56.95	57.20	56.85	57.90	9,839,921	564,840,858	57.403	35.98	35.92	36.08	35.85	36.52	15,601,973	36.203	0.18%
2013-11-25	0	56.95	57.00	57.05	56.45	57.30	4,168,066	237,269,616	56.926	35.92	35.95	35.98	35.60	36.14	6,608,798	35.902	0.71%
2013-11-22	0	56.55	56.60	56.80	56.40	57.30	5,239,577	298,057,526	56.886	35.67	35.70	35.82	35.57	36.14	8,307,764	35.877	0.53%
2013-11-21	0	56.25	56.25	56.30	56.10	56.85	8,015,999	451,374,903	56.309	35.48	35.48	35.51	35.38	35.85	12,710,000	35.513	-0.53%
2013-11-20	0	56.55	56.55	56.60	56.25	57.10	9,934,774	561,635,060	56.532	35.67	35.67	35.70	35.48	36.01	15,752,370	35.654	-0.79%
2013-11-19	0	57.00	56.90	56.95	56.85	58.90	9,787,492	560,662,849	57.284	35.95	35.89	35.92	35.85	37.15	15,518,843	36.128	-2.40%
2013-11-18	0	58.40	58.20	58.25	57.45	58.90	14,873,178	869,260,842	58.445	36.83	36.71	36.74	36.23	37.15	23,582,600	36.860	3.00%
2013-11-15	0	56.70	56.65	56.70	55.40	56.90	13,478,376	759,318,521	56.336	35.76	35.73	35.76	34.94	35.89	21,371,031	35.530	2.35%
2013-11-14	0	55.40	55.40	55.50	54.30	55.60	6,740,027	372,171,533	55.218	34.94	34.94	35.00	34.25	35.07	10,686,846	34.825	2.12%
2013-11-13	0	54.25	54.20	54.25	54.00	55.40	7,336,740	401,514,014	54.726	34.21	34.18	34.21	34.06	34.94	11,632,981	34.515	-0.82%
2013-11-12	0	54.70	54.70	54.85	53.85	56.00	6,397,086	351,724,726	54.982	34.50	34.50	34.59	33.96	35.32	10,143,086	34.676	-0.73%
2013-11-11	0	55.10	55.15	55.20	54.15	55.30	7,235,207	396,002,875	54.733	34.75	34.78	34.81	34.15	34.88	11,471,993	34.519	1.38%
2013-11-08	0	54.35	54.30	54.40	53.35	54.50	8,297,260	449,022,361	54.117	34.28	34.25	34.31	33.65	34.37	13,155,962	34.131	-0.37%
2013-11-07	0	54.55	54.55	54.60	54.30	55.50	6,641,786	364,435,871	54.870	34.40	34.40	34.44	34.25	35.00	10,531,077	34.606	-0.64%
2013-11-06	0	54.90	54.90	54.95	53.90	55.15	11,761,522	643,904,263	54.747	34.62	34.62	34.66	33.99	34.78	18,648,823	34.528	1.20%
2013-11-05	0	54.25	54.15	54.20	53.80	55.90	9,840,364	534,570,668	54.324	34.21	34.15	34.18	33.93	35.26	15,602,675	34.261	-1.90%
2013-11-04	0	55.30	55.35	55.45	54.80	57.10	8,366,393	465,396,359	55.627	34.88	34.91	34.97	34.56	36.01	13,265,578	35.083	-1.43%
2013-11-01	0	56.10	56.10	56.15	54.45	56.70	10,238,235	569,661,446	55.641	35.38	35.38	35.41	34.34	35.76	16,233,531	35.092	1.81%
2013-10-31	0	55.10	55.15	55.35	55.00	56.00	10,140,544	561,690,669	55.391	34.75	34.78	34.91	34.69	35.32	16,078,634	34.934	-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	35.54	35.57	35.60	34.12	35.57	33,394,350	34.943	4.64%
2013-10-29	0	53.85	54.00	54.10	53.65	56.20	16,297,888	889,695,768	54.590	33.96	34.06	34.12	33.84	35.44	25,841,590	34.429	-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	35.10	35.10	35.19	35.03	36.33	29,260,080	35.555	-2.96%
2013-10-25	0	57.35	57.30	57.35	56.40	57.85	10,458,078	598,140,912	57.194	36.17	36.14	36.17	35.57	36.49	16,582,110	36.071	0.00%
2013-10-24	0	57.35	57.30	57.35	55.85	57.95	16,944,029	964,812,023	56.941	36.17	36.14	36.17	35.22	36.55	26,866,098	35.912	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	35.98	35.92	35.98	35.89	36.99	30,838,034	36.333	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	35.82	35.82	35.85	35.63	37.12	45,342,458	36.091	-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	37.65	37.59	37.65	36.99	38.16	40,200,696	37.586	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	36.58	36.55	36.58	34.50	37.12	54,330,670	36.055	9.23%
2013-10-17	0	53.10	53.05	53.10	52.95	54.60	10,607,852	569,357,424	53.673	33.49	33.46	33.49	33.39	34.44	16,819,588	33.851	-0.56%
2013-10-16	0	53.40	53.35	53.50	52.65	54.05	13,070,951	698,622,574	53.448	33.68	33.65	33.74	33.21	34.09	20,725,026	33.709	-0.09%
2013-10-15	0	53.45	53.40	53.50	51.45	53.50	16,436,573	863,893,293	52.559	33.71	33.68	33.74	32.45	33.74	26,061,486	33.148	3.99%
2013-10-11	0	51.40	51.35	51.40	51.10	52.10	9,156,400	470,495,493	51.384	32.42	32.39	32.42	32.23	32.86	14,518,196	32.407	1.78%
2013-10-10	0	50.50	50.45	50.60	49.00	51.15	11,392,639	569,238,551	49.965	31.85	31.82	31.91	30.90	32.26	18,063,930	31.512	0.20%
2013-10-09	0	50.40	50.35	50.50	49.75	50.70	7,807,172	393,517,719	50.405	31.79	31.75	31.85	31.38	31.98	12,378,889	31.789	-0.59%
2013-10-08	0	50.70	50.40	50.70	49.95	50.75	9,883,164	499,296,805	50.520	31.98	31.79	31.98	31.50	32.01	15,670,538	31.862	1.50%
2013-10-07	0	49.95	49.90	49.95	49.35	50.50	12,294,845	615,135,706	50.032	31.50	31.47	31.50	31.12	31.85	19,494,449	31.554	-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	31.72	31.66	31.72	30.71	32.16	39,693,937	31.372	-0.59%
2013-10-03	0	50.60	50.60	50.65	49.30	50.65	16,069,181	806,450,960	50.186	31.91	31.91	31.94	31.09	31.94	25,478,957	31.652	3.90%
2013-10-02	0	48.70	48.65	48.70	48.40	49.10	16,661,008	812,782,889	48.784	30.71	30.68	30.71	30.53	30.97	26,417,346	30.767	1.56%
2013-09-30	0	47.95	47.90	48.00	47.80	49.35	10,865,718	525,253,678	48.340	30.24	30.21	30.27	30.15	31.12	17,228,455	30.488	-1.64%
2013-09-27	0	48.75	48.70	48.75	48.25	49.05	10,088,043	491,137,703	48.685	30.75	30.71	30.75	30.43	30.94	15,995,390	30.705	0.00%
2013-09-26	0	48.75	48.60	48.70	48.45	49.20	14,763,319	721,326,169	48.859	30.75	30.65	30.71	30.56	31.03	23,408,410	30.815	0.31%
2013-09-25	0	48.60	48.50	48.65	47.45	49.00	15,883,527	771,580,635	48.577	30.65	30.59	30.68	29.93	30.90	25,184,588	30.637	1.78%
2013-09-24	0	47.75	47.70	47.85	47.45	48.60	15,102,152	726,100,151	48.079	30.12	30.08	30.18	29.93	30.65	23,945,656	30.323	-0.73%
2013-09-23	0	48.10	48.10	48.15	48.05	49.80	8,240,362	400,919,210	48.653	30.34	30.34	30.37	30.30	31.41	13,065,746	30.685	-1.23%
2013-09-19	0	48.70	48.70	48.75	48.35	48.90	11,481,983	558,645,327	48.654	30.71	30.71	30.75	30.49	30.84	18,205,592	30.685	2.42%
2013-09-18	0	47.55	47.60	47.65	47.45	48.20	8,306,360	397,046,270	47.800	29.99	30.02	30.05	29.93	30.40	13,170,391	30.147	-0.21%
2013-09-17	0	47.65	47.55	47.70	47.25	47.95	13,387,697	637,985,864	47.655	30.05	29.99	30.08	29.80	30.24	21,227,252	30.055	-0.21%
2013-09-16	0	47.75	47.75	47.80	46.75	48.20	20,617,654	983,976,055	47.725	30.12	30.12	30.15	29.48	30.40	32,690,921	30.099	3.24%
2013-09-13	0	46.25	46.25	46.30	45.95	46.95	14,067,395	650,991,574	46.277	29.17	29.17	29.20	28.98	29.61	22,304,967	29.186	-1.70%
2013-09-12	0	47.05	47.05	47.10	46.95	48.25	14,170,876	672,588,678	47.463	29.67	29.67	29.71	29.61	30.43	22,469,045	29.934	-2.28%
2013-09-11	0	48.15	48.05	48.15	47.75	48.50	16,848,242	810,997,158	48.135	30.37	30.30	30.37	30.12	30.59	26,714,220	30.358	0.94%
2013-09-10	0	47.70	47.70	47.80	47.00	48.35	13,732,443	655,429,165	47.729	30.08	30.08	30.15	29.64	30.49	21,773,874	30.102	2.80%
2013-09-09	0	46.40	46.35	46.40	45.80	46.80	6,760,171	313,253,729	46.338	29.26	29.23	29.26	28.89	29.52	10,718,786	29.225	0.65%
2013-09-06	0	46.10	46.20	46.30	45.95	46.65	7,102,702	328,603,123	46.265	29.07	29.14	29.20	28.98	29.42	11,261,896	29.178	-0.43%
2013-09-05	0	46.30	46.30	46.40	46.15	47.25	15,833,822	739,621,617	46.712	29.20	29.20	29.26	29.11	29.80	25,105,777	29.460	0.54%
2013-09-04	0	46.05	45.95	46.05	45.50	46.35	11,069,124	509,819,820	46.058	29.04	28.98	29.04	28.70	29.23	17,550,971	29.048	-0.75%
2013-09-03	0	46.40	46.40	46.45	46.00	47.55	10,897,066	511,149,636	46.907	29.26	29.26	29.30	29.01	29.99	17,278,160	29.584	-0.22%
2013-09-02	0	46.50	46.50	46.55	45.15	46.55	12,556,729	577,500,701	45.991	29.33	29.33	29.36	28.48	29.36	19,909,687	29.006	4.26%
2013-08-30	0	44.60	44.50	44.55	43.95	45.00	6,120,027	272,778,015	44.571	28.13	28.07	28.10	27.72	28.38	9,703,787	28.110	0.68%
2013-08-29	0	44.30	44.30	44.45	43.35	44.70	7,483,906	330,750,671	44.195	27.94	27.94	28.03	27.34	28.19	11,866,325	27.873	0.57%
2013-08-28	0	44.05	44.10	44.20	43.80	44.70	12,673,636	561,323,977	44.291	27.78	27.81	27.88	27.62	28.19	20,095,052	27.933	-1.89%
2013-08-27	0	44.90	44.90	44.95	42.85	44.95	11,763,893	522,417,809	44.409	28.32	28.32	28.35	27.02	28.35	18,652,583	28.008	3.34%
2013-08-26	0	43.45	43.45	43.50	43.15	43.90	7,170,082	311,864,618	43.495	27.40	27.40	27.43	27.21	27.69	11,368,732	27.432	-0.46%
2013-08-23	0	43.65	43.60	43.65	43.35	44.20	5,674,242	248,583,897	43.809	27.53	27.50	27.53	27.34	27.88	8,996,959	27.630	0.92%
2013-08-22	0	43.25	43.15	43.35	42.20	43.50	5,549,392	237,758,126	42.844	27.28	27.21	27.34	26.61	27.43	8,799,000	27.021	0.46%
2013-08-21	0	43.05	43.05	43.15	42.50	43.80	7,704,851	332,296,019	43.128	27.15	27.15	27.21	26.80	27.62	12,216,651	27.200	0.58%
2013-08-20	0	42.80	42.85	42.90	42.50	44.40	9,531,342	413,797,401	43.414	26.99	27.02	27.06	26.80	28.00	15,112,696	27.381	-2.84%
2013-08-19	0	44.05	44.00	44.10	43.90	44.55	12,090,985	534,281,604	44.188	27.78	27.75	27.81	27.69	28.10	19,171,213	27.869	-1.12%
2013-08-16	0	44.55	44.45	44.55	43.85	44.80	6,909,509	306,358,719	44.339	28.10	28.03	28.10	27.66	28.25	10,955,573	27.964	-0.11%
2013-08-15	0	44.60	44.50	44.55	44.30	45.50	12,698,769	569,730,816	44.865	28.13	28.07	28.10	27.94	28.70	20,134,902	28.296	0.45%
2013-08-13	0	44.40	44.40	44.45	43.30	44.60	12,641,762	557,974,946	44.137	28.00	28.00	28.03	27.31	28.13	20,044,513	27.837	3.38%
2013-08-12	0	42.95	42.90	43.00	41.90	43.30	5,822,585	249,293,970	42.815	27.09	27.06	27.12	26.43	27.31	9,232,169	27.003	1.66%
2013-08-09	0	42.25	42.20	42.30	42.00	43.00	9,999,962	422,206,120	42.221	26.65	26.61	26.68	26.49	27.12	15,855,731	26.628	-1.40%
2013-08-08	0	42.85	42.80	42.85	42.15	43.30	6,951,309	297,680,213	42.824	27.02	26.99	27.02	26.58	27.31	11,021,850	27.008	0.71%
2013-08-07	0	42.55	42.45	42.55	42.20	43.00	8,183,715	348,675,292	42.606	26.84	26.77	26.84	26.61	27.12	12,975,927	26.871	0.00%
2013-08-06	0	42.55	42.55	42.75	42.05	43.30	5,605,097	238,776,546	42.600	26.84	26.84	26.96	26.52	27.31	8,887,325	26.867	-0.35%
2013-08-05	0	42.70	42.65	42.70	42.50	43.60	7,005,189	301,637,384	43.059	26.93	26.90	26.93	26.80	27.50	11,107,281	27.157	-0.12%
2013-08-02	0	42.75	42.60	42.85	42.50	43.15	6,911,963	296,477,284	42.893	26.96	26.87	27.02	26.80	27.21	10,959,464	27.052	0.94%
2013-08-01	0	42.35	42.35	42.40	41.90	42.85	7,782,437	329,229,324	42.304	26.71	26.71	26.74	26.43	27.02	12,339,669	26.681	0.95%
2013-07-31	0	41.95	41.95	42.00	41.50	42.75	9,912,731	419,626,282	42.332	26.46	26.46	26.49	26.17	26.96	15,717,419	26.698	1.08%
2013-07-30	0	41.50	41.45	41.60	40.85	41.75	9,552,156	396,533,836	41.512	26.17	26.14	26.24	25.76	26.33	15,145,699	26.181	1.97%
2013-07-29	0	40.70	40.70	40.85	40.20	41.00	11,453,951	466,001,043	40.685	25.67	25.67	25.76	25.35	25.86	18,161,145	25.659	0.49%
2013-07-26	0	40.50	40.45	40.55	40.15	41.45	16,465,826	669,515,517	40.661	25.54	25.51	25.57	25.32	26.14	26,107,869	25.644	-3.46%
2013-07-25	0	41.95	41.85	42.00	41.80	42.40	8,869,235	372,299,235	41.976	26.46	26.39	26.49	26.36	26.74	14,062,873	26.474	-1.99%
2013-07-24	0	42.80	42.80	42.85	41.65	42.85	7,930,123	335,057,228	42.251	26.99	26.99	27.02	26.27	27.02	12,573,837	26.647	1.42%
2013-07-23	0	42.20	42.15	42.20	40.80	42.35	15,518,471	649,501,487	41.853	26.61	26.58	26.61	25.73	26.71	24,605,763	26.396	4.07%
2013-07-22	0	40.55	40.55	40.65	40.20	40.80	4,548,355	184,104,695	40.477	25.57	25.57	25.64	25.35	25.73	7,211,777	25.528	0.37%
2013-07-19	0	40.40	40.30	40.45	39.90	40.50	8,065,627	325,286,541	40.330	25.48	25.42	25.51	25.16	25.54	12,788,689	25.435	1.51%
2013-07-18	0	39.80	39.80	39.85	39.35	40.10	7,521,327	298,431,514	39.678	25.10	25.10	25.13	24.82	25.29	11,925,659	25.024	0.89%
2013-07-17	0	39.45	39.40	39.45	38.50	40.20	7,656,348	302,169,584	39.467	24.88	24.85	24.88	24.28	25.35	12,139,745	24.891	-0.13%
2013-07-16	0	39.50	39.50	39.55	39.25	39.85	7,670,867	303,661,538	39.586	24.91	24.91	24.94	24.75	25.13	12,162,766	24.966	1.02%
2013-07-15	0	39.10	38.95	39.20	38.80	39.75	6,990,366	273,861,625	39.177	24.66	24.57	24.72	24.47	25.07	11,083,778	24.708	-0.26%
2013-07-12	0	39.20	39.20	39.25	39.10	40.35	8,608,359	340,690,961	39.577	24.72	24.72	24.75	24.66	25.45	13,649,234	24.960	-1.13%
2013-07-11	0	39.65	39.55	39.65	38.25	39.85	17,083,867	670,558,253	39.251	25.01	24.94	25.01	24.12	25.13	27,087,822	24.755	4.07%
2013-07-10	0	38.10	38.10	38.15	37.00	38.15	13,455,257	507,650,173	37.729	24.03	24.03	24.06	23.34	24.06	21,334,374	23.795	4.67%
2013-07-09	0	36.40	36.40	36.65	36.00	37.25	11,594,606	422,745,744	36.461	22.96	22.96	23.11	22.70	23.49	18,384,165	22.995	-1.09%
2013-07-08	0	36.80	36.80	36.85	36.10	37.50	8,532,140	314,309,486	36.838	23.21	23.21	23.24	22.77	23.65	13,528,383	23.233	-1.21%
2013-07-05	0	37.25	37.25	37.45	36.70	37.45	5,700,751	212,022,104	37.192	23.49	23.49	23.62	23.15	23.62	9,038,992	23.456	1.64%
2013-07-04	0	36.65	36.50	36.65	36.25	36.70	5,811,256	212,238,916	36.522	23.11	23.02	23.11	22.86	23.15	9,214,206	23.034	2.37%
2013-07-03	0	35.80	35.75	35.80	35.50	37.15	8,412,613	303,177,516	36.038	22.58	22.55	22.58	22.39	23.43	13,338,863	22.729	-3.24%
2013-07-02	0	37.00	36.80	37.00	35.75	37.60	11,778,347	433,444,774	36.800	23.34	23.21	23.34	22.55	23.71	18,675,501	23.209	1.23%
2013-06-28	0	36.55	36.50	36.75	36.40	37.30	12,425,739	458,039,546	36.862	23.05	23.02	23.18	22.96	23.52	19,701,992	23.248	1.11%
2013-06-27	0	36.15	36.15	36.30	36.10	37.25	15,073,151	553,204,355	36.701	22.80	22.80	22.89	22.77	23.49	23,899,673	23.147	0.28%
2013-06-26	0	36.05	36.00	36.05	35.15	36.45	21,734,946	779,161,886	35.848	22.74	22.70	22.74	22.17	22.99	34,462,476	22.609	3.74%
2013-06-25	0	34.75	34.70	34.85	33.50	35.45	26,461,426	914,420,829	34.557	21.92	21.88	21.98	21.13	22.36	41,956,684	21.794	-1.70%
2013-06-24	0	35.35	35.25	35.30	35.15	37.35	18,048,156	647,996,233	35.904	22.29	22.23	22.26	22.17	23.56	28,616,779	22.644	-5.35%
2013-06-21	0	37.35	37.25	37.35	36.95	38.10	22,602,702	848,016,116	37.518	23.56	23.49	23.56	23.30	24.03	35,838,371	23.662	-3.86%
2013-06-20	0	38.85	38.80	38.85	38.80	39.75	11,514,530	450,578,266	39.131	24.50	24.47	24.50	24.47	25.07	18,257,198	24.679	-3.36%
2013-06-19	0	40.20	40.15	40.20	39.75	41.25	9,149,977	370,203,826	40.460	25.35	25.32	25.35	25.07	26.02	14,508,012	25.517	-1.11%
2013-06-18	0	40.65	40.60	40.65	38.70	40.95	17,353,972	696,732,445	40.148	25.64	25.61	25.64	24.41	25.83	27,516,095	25.321	4.36%
2013-06-17	0	38.95	38.95	39.05	38.75	39.90	7,191,699	281,737,294	39.175	24.57	24.57	24.63	24.44	25.16	11,403,007	24.707	-0.89%
2013-06-14	0	39.30	39.20	39.45	38.80	39.50	13,060,156	510,861,463	39.116	24.79	24.72	24.88	24.47	24.91	20,707,910	24.670	0.90%
2013-06-13	0	38.95	38.80	38.90	38.50	39.40	15,873,494	617,297,511	38.889	24.57	24.47	24.53	24.28	24.85	25,168,680	24.526	-2.01%
2013-06-11	0	39.75	39.65	39.85	39.50	41.00	8,021,526	321,728,648	40.108	25.07	25.01	25.13	24.91	25.86	12,718,764	25.296	-1.73%
2013-06-10	0	40.45	40.35	40.40	39.20	40.55	9,705,239	387,661,574	39.944	25.51	25.45	25.48	24.72	25.57	15,388,424	25.192	2.66%
2013-06-07	0	39.40	39.30	39.35	39.20	40.30	10,959,946	434,352,517	39.631	24.85	24.79	24.82	24.72	25.42	17,377,861	24.995	-1.25%
2013-06-06	0	39.90	39.85	39.95	39.55	40.30	8,841,496	353,373,660	39.968	25.16	25.13	25.20	24.94	25.42	14,018,891	25.207	-0.37%
2013-06-05	0	40.05	40.20	40.25	39.70	40.70	11,864,997	475,600,448	40.084	25.26	25.35	25.39	25.04	25.67	18,812,891	25.281	-2.17%
2013-06-04	0	41.60	41.50	41.55	41.35	42.00	8,416,879	350,445,907	41.636	25.82	25.76	25.79	25.67	26.07	13,560,774	25.843	0.60%
2013-06-03	0	41.35	41.35	41.45	40.80	41.90	10,137,167	419,996,648	41.431	25.67	25.67	25.73	25.32	26.01	16,332,400	25.716	0.36%
2013-05-31	0	41.20	40.90	41.25	40.15	41.45	20,546,298	840,703,214	40.918	25.57	25.39	25.60	24.92	25.73	33,102,972	25.397	4.04%
2013-05-30	0	39.60	39.55	39.65	39.30	39.85	9,073,965	358,961,723	39.560	24.58	24.55	24.61	24.39	24.73	14,619,432	24.554	-0.25%
2013-05-29	0	39.70	39.65	39.75	39.50	40.25	7,289,009	290,373,559	39.837	24.64	24.61	24.67	24.52	24.98	11,743,617	24.726	-1.24%
2013-05-28	0	40.20	40.20	40.25	39.45	40.35	7,470,355	299,384,404	40.076	24.95	24.95	24.98	24.49	25.04	12,035,791	24.875	1.01%
2013-05-27	0	39.80	39.80	39.85	39.05	39.90	7,047,126	279,206,803	39.620	24.70	24.70	24.73	24.24	24.77	11,353,910	24.591	-0.38%
2013-05-24	0	39.95	39.95	40.00	39.35	40.20	6,814,248	271,639,663	39.863	24.80	24.80	24.83	24.42	24.95	10,978,711	24.742	0.50%
2013-05-23	0	39.75	39.70	39.80	39.65	40.75	13,706,726	549,770,595	40.110	24.67	24.64	24.70	24.61	25.29	22,083,461	24.895	-2.93%
2013-05-22	0	40.95	40.95	41.00	40.80	41.80	9,648,995	395,963,768	41.037	25.42	25.42	25.45	25.32	25.94	15,545,886	25.471	-0.12%
2013-05-21	0	41.00	40.85	41.05	40.65	41.25	12,381,358	507,181,650	40.963	25.45	25.35	25.48	25.23	25.60	19,948,107	25.425	0.00%
2013-05-20	0	41.00	40.90	40.95	40.90	41.80	19,446,364	802,703,247	41.278	25.45	25.39	25.42	25.39	25.94	31,330,824	25.620	0.99%
2013-05-16	0	40.60	40.55	40.70	39.80	41.00	9,986,187	403,522,429	40.408	25.20	25.17	25.26	24.70	25.45	16,089,150	25.080	0.37%
2013-05-15	0	40.45	40.45	40.50	40.25	40.70	9,117,613	368,926,795	40.463	25.11	25.11	25.14	24.98	25.26	14,689,755	25.115	-0.49%
2013-05-14	0	40.65	40.60	40.65	40.50	41.55	7,275,263	296,411,615	40.742	25.23	25.20	25.23	25.14	25.79	11,721,470	25.288	-0.85%
2013-05-13	0	41.00	40.95	41.00	40.90	41.90	7,762,375	319,485,613	41.158	25.45	25.42	25.45	25.39	26.01	12,506,276	25.546	-1.68%
2013-05-10	0	41.70	41.60	41.70	41.40	41.75	5,668,456	235,939,756	41.623	25.88	25.82	25.88	25.70	25.91	9,132,679	25.835	0.85%
2013-05-09	0	41.35	41.25	41.30	41.15	42.45	6,116,672	253,457,603	41.437	25.67	25.60	25.63	25.54	26.35	9,854,818	25.719	-1.55%
2013-05-08	0	42.00	41.95	42.00	41.90	42.45	7,673,040	322,712,440	42.058	26.07	26.04	26.07	26.01	26.35	12,362,345	26.104	1.08%
2013-05-07	0	41.55	41.45	41.50	40.95	42.10	12,236,953	507,797,479	41.497	25.79	25.73	25.76	25.42	26.13	19,715,450	25.756	0.24%
2013-05-06	0	41.45	41.45	41.50	40.85	41.65	12,313,892	508,225,787	41.273	25.73	25.73	25.76	25.35	25.85	19,839,409	25.617	2.60%
2013-05-03	0	40.40	40.35	40.45	40.15	41.00	11,753,231	477,392,931	40.618	25.08	25.04	25.11	24.92	25.45	18,936,106	25.211	0.25%
2013-05-02	0	40.30	40.25	40.35	40.10	42.10	15,522,734	632,169,125	40.725	25.01	24.98	25.04	24.89	26.13	25,009,305	25.277	-0.98%
2013-04-30	0	40.70	40.70	40.80	40.65	42.90	15,663,360	644,291,269	41.134	25.26	25.26	25.32	25.23	26.63	25,235,873	25.531	-3.78%
2013-04-29	0	42.30	42.15	42.30	41.80	42.75	6,193,252	261,146,580	42.166	26.25	26.16	26.25	25.94	26.53	9,978,199	26.172	-0.82%
2013-04-26	0	42.65	42.60	42.65	42.30	43.70	12,299,520	527,851,819	42.916	26.47	26.44	26.47	26.25	27.12	19,816,254	26.637	1.43%
2013-04-25	0	42.05	42.00	42.10	40.60	42.20	10,114,389	422,483,800	41.771	26.10	26.07	26.13	25.20	26.19	16,295,701	25.926	3.70%
2013-04-24	0	40.55	40.50	40.60	40.05	40.65	5,279,705	213,639,714	40.464	25.17	25.14	25.20	24.86	25.23	8,506,346	25.115	1.76%
2013-04-23	0	39.85	39.80	39.85	39.75	40.50	7,910,195	317,600,710	40.151	24.73	24.70	24.73	24.67	25.14	12,744,435	24.921	0.25%
2013-04-22	0	39.75	39.65	39.80	39.10	39.90	3,914,079	155,317,284	39.682	24.67	24.61	24.70	24.27	24.77	6,306,131	24.630	0.89%
2013-04-19	0	39.40	39.30	39.40	38.75	39.45	6,701,497	262,433,192	39.160	24.45	24.39	24.45	24.05	24.49	10,797,053	24.306	0.77%
2013-04-18	0	39.10	39.05	39.10	37.60	39.25	9,684,132	374,925,762	38.715	24.27	24.24	24.27	23.34	24.36	15,602,497	24.030	3.30%
2013-04-17	0	37.85	37.80	37.95	37.65	38.65	9,134,343	348,610,996	38.165	23.49	23.46	23.55	23.37	23.99	14,716,709	23.688	-0.26%
2013-04-16	0	37.95	37.95	38.20	37.30	38.40	10,794,584	408,180,862	37.813	23.55	23.55	23.71	23.15	23.83	17,391,591	23.470	-1.56%
2013-04-15	0	38.55	38.45	38.60	38.15	38.80	5,015,271	193,158,629	38.514	23.93	23.87	23.96	23.68	24.08	8,080,306	23.905	-1.41%
2013-04-12	0	39.10	39.00	39.10	38.90	39.90	7,214,062	282,994,792	39.228	24.27	24.21	24.27	24.14	24.77	11,622,867	24.348	-1.39%
2013-04-11	0	39.65	39.60	39.75	39.45	40.15	8,099,438	322,520,678	39.820	24.61	24.58	24.67	24.49	24.92	13,049,332	24.715	0.51%
2013-04-10	0	39.45	39.30	39.50	38.90	39.55	10,447,801	410,446,777	39.285	24.49	24.39	24.52	24.14	24.55	16,832,875	24.384	2.33%
2013-04-09	0	38.55	38.45	38.55	38.00	38.80	6,982,067	268,702,021	38.485	23.93	23.87	23.93	23.59	24.08	11,249,091	23.887	1.45%
2013-04-08	0	38.00	38.00	38.10	37.20	38.20	7,932,949	300,050,667	37.823	23.59	23.59	23.65	23.09	23.71	12,781,095	23.476	1.20%
2013-04-05	0	37.55	37.55	37.60	37.50	38.80	18,904,181	719,306,221	38.050	23.31	23.31	23.34	23.28	24.08	30,457,291	23.617	-4.94%
2013-04-03	0	39.50	39.40	39.50	39.15	40.30	11,579,669	458,017,901	39.554	24.52	24.45	24.52	24.30	25.01	18,656,473	24.550	-1.00%
2013-04-02	0	39.90	39.95	40.00	39.05	40.50	12,468,854	495,653,957	39.751	24.77	24.80	24.83	24.24	25.14	20,089,075	24.673	-0.87%
2013-03-28	0	40.25	40.10	40.25	39.80	40.50	8,677,608	348,603,279	40.173	24.98	24.89	24.98	24.70	25.14	13,980,845	24.934	-1.35%
2013-03-27	0	40.80	40.75	40.85	39.80	41.05	15,198,375	614,076,071	40.404	25.32	25.29	25.35	24.70	25.48	24,486,717	25.078	2.26%
2013-03-26	0	39.90	39.80	39.90	38.45	39.90	20,226,224	794,314,095	39.271	24.77	24.70	24.77	23.87	24.77	32,587,288	24.375	3.77%
2013-03-25	0	38.45	38.25	38.45	37.90	38.50	7,611,979	291,299,110	38.269	23.87	23.74	23.87	23.52	23.90	12,263,967	23.752	2.12%
2013-03-22	0	37.65	37.65	37.70	37.45	38.35	7,020,272	265,500,717	37.819	23.37	23.37	23.40	23.24	23.80	11,310,644	23.474	-1.57%
2013-03-21	0	38.25	38.20	38.25	37.85	38.70	14,459,403	551,072,675	38.112	23.74	23.71	23.74	23.49	24.02	23,296,129	23.655	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	23.46	23.43	23.46	22.97	23.55	45,944,876	23.325	5.00%
2013-03-19	0	36.00	35.95	36.00	34.65	36.35	23,331,175	830,683,448	35.604	22.34	22.31	22.34	21.51	22.56	37,589,800	22.099	5.42%
2013-03-18	0	34.15	34.15	34.20	33.95	35.10	14,728,255	505,432,516	34.317	21.20	21.20	21.23	21.07	21.79	23,729,287	21.300	-3.94%
2013-03-15	0	35.55	35.40	35.60	35.25	36.10	10,150,921	360,951,906	35.559	22.07	21.97	22.10	21.88	22.41	16,354,559	22.070	-0.70%
2013-03-14	0	35.80	35.75	35.90	35.20	36.10	7,800,103	278,258,366	35.674	22.22	22.19	22.28	21.85	22.41	12,567,061	22.142	0.00%
2013-03-13	0	35.80	35.65	35.70	35.20	36.70	7,647,349	274,054,185	35.836	22.22	22.13	22.16	21.85	22.78	12,320,953	22.243	-0.42%
2013-03-12	0	35.95	36.00	36.10	35.75	36.50	9,683,432	349,859,599	36.130	22.31	22.34	22.41	22.19	22.65	15,601,369	22.425	-0.14%
2013-03-11	0	36.00	35.95	36.00	35.60	36.25	5,536,068	199,198,414	35.982	22.34	22.31	22.34	22.10	22.50	8,919,383	22.333	0.00%
2013-03-08	0	36.00	35.90	36.05	35.75	36.50	11,989,698	432,155,928	36.044	22.34	22.28	22.38	22.19	22.65	19,317,087	22.372	0.28%
2013-03-07	0	35.90	35.90	35.95	35.70	36.45	11,358,102	408,110,524	35.931	22.28	22.28	22.31	22.16	22.62	18,299,498	22.302	-1.51%
2013-03-06	0	36.45	36.40	36.45	35.85	36.80	6,230,865	227,182,016	36.461	22.62	22.59	22.62	22.25	22.84	10,038,799	22.630	1.82%
2013-03-05	0	35.80	35.70	35.80	35.30	36.30	10,801,728	387,154,250	35.842	22.22	22.16	22.22	21.91	22.53	17,403,101	22.246	-1.51%
2013-03-04	0	36.35	36.25	36.30	35.80	36.75	12,392,992	449,016,349	36.231	22.56	22.50	22.53	22.22	22.81	19,966,851	22.488	-1.22%
2013-03-01	0	36.80	36.80	37.00	36.70	37.60	12,504,651	464,702,645	37.162	22.84	22.84	22.97	22.78	23.34	20,146,749	23.066	-0.41%
2013-02-28	0	36.95	36.75	36.80	36.05	37.20	15,302,076	563,143,823	36.802	22.93	22.81	22.84	22.38	23.09	24,653,794	22.842	1.79%
2013-02-27	0	36.30	36.20	36.25	35.80	36.70	13,249,987	481,430,226	36.334	22.53	22.47	22.50	22.22	22.78	21,347,590	22.552	2.11%
2013-02-26	0	35.55	35.50	35.55	35.10	35.95	9,211,936	328,825,121	35.696	22.07	22.03	22.07	21.79	22.31	14,841,723	22.155	0.00%
2013-02-25	0	35.55	35.50	35.65	35.45	36.05	7,802,250	278,707,723	35.721	22.07	22.03	22.13	22.00	22.38	12,570,521	22.172	0.28%
2013-02-22	0	35.45	35.40	35.45	34.90	35.70	7,436,182	262,468,631	35.296	22.00	21.97	22.00	21.66	22.16	11,980,734	21.908	0.42%
2013-02-21	0	35.30	35.30	35.35	34.90	35.90	11,676,853	412,703,984	35.344	21.91	21.91	21.94	21.66	22.28	18,813,050	21.937	-1.94%
2013-02-20	0	36.00	35.95	36.00	35.70	36.45	12,374,047	444,814,195	35.947	22.34	22.31	22.34	22.16	22.62	19,936,328	22.312	-0.69%
2013-02-19	0	36.25	36.15	36.25	35.60	37.30	23,313,341	846,405,288	36.306	22.50	22.44	22.50	22.10	23.15	37,561,067	22.534	-4.35%
2013-02-18	0	37.90	37.85	37.90	37.65	38.20	13,591,413	515,118,747	37.900	23.52	23.49	23.52	23.37	23.71	21,897,675	23.524	1.07%
2013-02-15	0	37.50	37.40	37.50	36.50	37.55	17,855,700	660,770,177	37.006	23.28	23.21	23.28	22.65	23.31	28,768,040	22.969	2.74%
2013-02-14	0	36.50	36.50	36.55	35.95	36.55	23,460,101	853,697,054	36.389	22.65	22.65	22.69	22.31	22.69	37,797,518	22.586	2.16%
2013-02-08	0	36.40	36.35	36.40	35.90	36.75	24,984,744	909,568,658	36.405	22.18	22.15	22.18	21.87	22.39	41,008,763	22.180	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	21.99	21.90	21.93	21.54	22.12	48,986,529	21.850	-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	22.12	22.12	22.21	21.87	23.03	70,482,376	22.107	-5.22%
2013-02-05	0	38.30	38.15	38.30	38.00	38.75	10,249,924	392,494,019	38.292	23.33	23.24	23.33	23.15	23.61	16,823,735	23.330	-1.92%
2013-02-04	0	39.05	39.00	39.15	38.65	39.85	8,754,961	344,121,639	39.306	23.79	23.76	23.85	23.55	24.28	14,369,974	23.947	0.00%
2013-02-01	0	39.05	39.00	39.10	38.50	39.95	12,523,347	490,545,837	39.171	23.79	23.76	23.82	23.46	24.34	20,555,222	23.865	-0.13%
2013-01-31	0	39.10	39.00	39.10	38.40	39.30	6,750,033	262,900,899	38.948	23.82	23.76	23.82	23.40	23.94	11,079,181	23.729	0.26%
2013-01-30	0	39.00	39.00	39.05	37.80	39.15	12,439,363	481,394,480	38.699	23.76	23.76	23.79	23.03	23.85	20,417,375	23.578	2.23%
2013-01-29	0	38.15	38.10	38.20	37.50	38.25	9,919,230	376,494,115	37.956	23.24	23.21	23.27	22.85	23.30	16,280,949	23.125	1.60%
2013-01-28	0	37.55	37.45	37.55	37.40	38.60	15,038,402	567,944,258	37.766	22.88	22.82	22.88	22.79	23.52	24,683,313	23.009	-2.59%
2013-01-25	0	38.55	38.45	38.55	38.25	39.35	7,222,065	278,850,621	38.611	23.49	23.43	23.49	23.30	23.97	11,853,952	23.524	-1.03%
2013-01-24	0	38.95	38.90	38.95	38.35	39.00	8,686,230	336,447,123	38.733	23.73	23.70	23.73	23.36	23.76	14,257,162	23.598	1.43%
2013-01-23	0	38.40	38.40	38.45	38.20	38.45	5,626,693	215,674,199	38.331	23.40	23.40	23.43	23.27	23.43	9,235,385	23.353	0.52%
2013-01-22	0	38.20	38.15	38.20	37.55	38.25	5,717,758	217,214,340	37.989	23.27	23.24	23.27	22.88	23.30	9,384,854	23.145	0.00%
2013-01-21	0	38.20	38.15	38.20	36.90	38.25	5,435,683	206,142,065	37.924	23.27	23.24	23.27	22.48	23.30	8,921,870	23.105	1.87%
2013-01-18	0	37.50	37.45	37.65	37.05	37.75	10,676,421	399,091,456	37.381	22.85	22.82	22.94	22.57	23.00	17,523,767	22.774	2.46%
2013-01-17	0	36.60	36.55	36.70	36.30	37.15	7,838,616	288,441,793	36.798	22.30	22.27	22.36	22.12	22.63	12,865,929	22.419	1.24%
2013-01-16	0	36.15	36.10	36.15	36.00	36.75	8,215,191	297,949,850	36.268	22.02	21.99	22.02	21.93	22.39	13,484,021	22.097	0.14%
2013-01-15	0	36.10	36.05	36.10	36.00	37.00	8,995,477	326,905,973	36.341	21.99	21.96	21.99	21.93	22.54	14,764,745	22.141	-1.37%
2013-01-14	0	36.60	36.45	36.50	35.10	36.75	10,719,520	389,713,003	36.355	22.30	22.21	22.24	21.38	22.39	17,594,507	22.150	-0.54%
2013-01-11	0	36.80	36.65	36.85	36.15	37.30	14,183,854	519,125,263	36.600	22.42	22.33	22.45	22.02	22.73	23,280,699	22.299	-1.47%
2013-01-10	0	37.35	37.25	37.30	37.15	37.80	9,816,242	367,308,260	37.418	22.76	22.69	22.73	22.63	23.03	16,111,910	22.797	-0.27%
2013-01-09	0	37.45	37.40	37.45	36.60	37.70	10,629,244	396,075,172	37.263	22.82	22.79	22.82	22.30	22.97	17,446,332	22.702	1.49%
2013-01-08	0	36.90	36.70	36.90	36.30	37.15	15,798,188	582,084,861	36.845	22.48	22.36	22.48	22.12	22.63	25,930,390	22.448	0.14%
2013-01-07	0	36.85	36.80	36.85	36.70	37.10	7,005,747	258,541,505	36.904	22.45	22.42	22.45	22.36	22.60	11,498,898	22.484	0.55%
2013-01-04	0	36.65	36.60	36.65	35.95	36.95	6,641,587	243,196,864	36.617	22.33	22.30	22.33	21.90	22.51	10,901,183	22.309	0.55%
2013-01-03	0	36.45	36.35	36.45	35.60	36.60	8,538,925	309,284,292	36.221	22.21	22.15	22.21	21.69	22.30	14,015,383	22.067	1.96%
2013-01-02	0	35.75	35.70	35.75	33.95	35.85	15,222,420	533,592,702	35.053	21.78	21.75	21.78	20.68	21.84	24,985,352	21.356	5.30%
2012-12-31	0	33.95	33.90	34.00	33.65	34.20	2,478,982	83,898,514	33.844	20.68	20.65	20.71	20.50	20.84	4,068,882	20.620	-0.73%
2012-12-28	0	34.20	34.15	34.20	34.10	34.35	4,319,128	147,761,140	34.211	20.84	20.81	20.84	20.78	20.93	7,089,210	20.843	0.88%
2012-12-27	0	33.90	33.80	33.85	33.80	34.20	3,240,110	109,977,787	33.943	20.65	20.59	20.62	20.59	20.84	5,318,162	20.680	-0.29%
2012-12-24	0	34.00	33.95	34.15	33.90	34.30	3,694,593	125,771,794	34.042	20.71	20.68	20.81	20.65	20.90	6,064,128	20.740	-0.15%
2012-12-21	0	34.05	34.00	34.05	33.70	34.95	7,271,958	247,869,840	34.086	20.75	20.71	20.75	20.53	21.29	11,935,844	20.767	-0.58%
2012-12-20	0	34.25	34.20	34.35	34.10	34.90	12,161,742	418,124,233	34.380	20.87	20.84	20.93	20.78	21.26	19,961,701	20.946	0.44%
2012-12-19	0	34.10	34.00	34.20	33.95	34.50	7,136,624	244,041,793	34.196	20.78	20.71	20.84	20.68	21.02	11,713,713	20.834	0.44%
2012-12-18	0	33.95	33.85	33.90	33.80	34.65	8,135,697	278,063,796	34.178	20.68	20.62	20.65	20.59	21.11	13,353,544	20.823	0.15%
2012-12-17	0	33.90	33.90	34.00	33.35	34.50	10,412,739	353,018,986	33.903	20.65	20.65	20.71	20.32	21.02	17,090,972	20.655	-1.74%
2012-12-14	0	34.50	34.55	34.60	33.85	34.65	11,064,951	380,283,708	34.368	21.02	21.05	21.08	20.62	21.11	18,161,481	20.939	-0.14%
2012-12-13	0	34.55	34.60	34.65	33.55	34.65	15,747,545	536,956,528	34.098	21.05	21.08	21.11	20.44	21.11	25,847,267	20.774	3.13%
2012-12-12	0	33.50	33.45	33.50	32.85	33.70	15,700,773	523,695,188	33.355	20.41	20.38	20.41	20.01	20.53	25,770,497	20.322	2.92%
2012-12-11	0	32.55	32.55	32.60	32.15	32.75	8,019,702	260,457,879	32.477	19.83	19.83	19.86	19.59	19.95	13,163,155	19.787	-0.61%
2012-12-10	0	32.75	32.70	32.80	32.05	32.85	8,356,149	272,184,807	32.573	19.95	19.92	19.98	19.53	20.01	13,715,383	19.845	2.50%
2012-12-07	0	31.95	31.90	32.00	31.70	32.50	16,467,913	530,141,541	32.192	19.47	19.44	19.50	19.31	19.80	27,029,644	19.613	-1.39%
2012-12-06	0	32.40	32.30	32.35	32.30	33.15	10,959,162	358,162,418	32.682	19.74	19.68	19.71	19.68	20.20	17,987,844	19.911	0.31%
2012-12-05	0	32.30	32.20	32.25	30.35	32.45	21,474,028	682,470,138	31.781	19.68	19.62	19.65	18.49	19.77	35,246,442	19.363	3.03%
2012-12-04	0	31.35	31.35	31.40	31.00	33.00	24,901,010	786,512,264	31.586	19.10	19.10	19.13	18.89	20.11	40,871,326	19.244	-4.42%
2012-12-03	0	32.80	32.85	32.90	32.40	33.65	12,487,290	411,563,244	32.959	19.98	20.01	20.04	19.74	20.50	20,496,040	20.080	-0.76%
2012-11-30	0	33.05	33.05	33.30	32.50	33.70	9,925,445	329,442,187	33.192	20.14	20.14	20.29	19.80	20.53	16,291,150	20.222	-1.49%
2012-11-29	0	33.55	33.45	33.50	33.30	33.95	9,940,716	333,624,209	33.561	20.44	20.38	20.41	20.29	20.68	16,316,216	20.447	0.45%
2012-11-28	0	33.40	33.55	33.60	32.55	33.70	8,428,196	280,108,684	33.235	20.35	20.44	20.47	19.83	20.53	13,833,638	20.248	0.60%
2012-11-27	0	33.20	33.15	33.20	32.80	33.90	12,388,763	412,271,388	33.278	20.23	20.20	20.23	19.98	20.65	20,334,323	20.275	1.84%
2012-11-26	0	32.60	32.50	32.65	32.25	33.00	8,027,402	261,850,851	32.620	19.86	19.80	19.89	19.65	20.11	13,175,793	19.874	-1.06%
2012-11-23	0	32.95	32.95	33.00	32.20	33.00	7,514,774	245,942,924	32.728	20.07	20.07	20.11	19.62	20.11	12,334,390	19.940	2.17%
2012-11-22	0	32.25	32.20	32.25	31.45	32.50	8,045,128	258,871,301	32.177	19.65	19.62	19.65	19.16	19.80	13,204,888	19.604	1.90%
2012-11-21	0	31.65	31.65	31.70	30.70	31.75	5,831,233	181,722,951	31.164	19.28	19.28	19.31	18.70	19.34	9,571,107	18.987	2.76%
2012-11-20	0	30.80	30.70	30.90	30.70	31.25	7,507,896	232,152,520	30.921	18.77	18.70	18.83	18.70	19.04	12,323,101	18.839	0.16%
2012-11-19	0	30.75	30.70	30.80	30.55	31.50	4,934,801	151,965,894	30.795	18.73	18.70	18.77	18.61	19.19	8,099,746	18.762	-0.65%
2012-11-16	0	30.95	30.90	30.95	30.45	31.10	8,858,628	273,962,134	30.926	18.86	18.83	18.86	18.55	18.95	14,540,128	18.842	0.81%
2012-11-15	0	30.70	30.75	30.85	30.15	31.05	11,317,833	348,022,739	30.750	18.70	18.73	18.80	18.37	18.92	18,576,549	18.735	0.00%
2012-11-14	0	30.70	30.75	30.80	29.90	30.80	10,920,036	333,175,229	30.510	18.70	18.73	18.77	18.22	18.77	17,923,625	18.589	3.19%
2012-11-13	0	29.75	29.75	29.85	29.35	30.20	7,046,857	209,348,413	29.708	18.13	18.13	18.19	17.88	18.40	11,566,374	18.100	-0.50%
2012-11-12	0	29.90	29.85	30.00	29.70	30.30	13,487,674	402,900,659	29.872	18.22	18.19	18.28	18.09	18.46	22,138,023	18.199	-0.66%
2012-11-09	0	30.10	30.05	30.10	30.00	30.40	13,769,935	415,835,631	30.199	18.34	18.31	18.34	18.28	18.52	22,601,312	18.399	-1.31%
2012-11-08	0	30.50	30.50	30.65	30.40	30.95	10,972,504	336,387,907	30.657	18.58	18.58	18.67	18.52	18.86	18,009,743	18.678	-2.87%
2012-11-07	0	31.40	31.40	31.50	31.00	31.70	9,027,898	282,742,930	31.319	19.13	19.13	19.19	18.89	19.31	14,817,960	19.081	0.64%
2012-11-06	0	31.20	31.15	31.20	30.85	31.80	9,131,907	285,496,734	31.264	19.01	18.98	19.01	18.80	19.37	14,988,675	19.047	-1.27%
2012-11-05	0	31.60	31.55	31.70	31.00	32.00	9,877,759	311,509,178	31.536	19.25	19.22	19.31	18.89	19.50	16,212,881	19.214	-0.94%
2012-11-02	0	31.90	31.80	31.90	30.40	32.00	29,992,214	940,822,473	31.369	19.44	19.37	19.44	18.52	19.50	49,227,785	19.112	6.33%
2012-11-01	0	30.00	29.95	30.00	28.80	30.20	11,812,163	353,086,532	29.892	18.28	18.25	18.28	17.55	18.40	19,387,919	18.212	2.92%
2012-10-31	0	29.15	29.05	29.15	28.80	29.75	10,624,250	309,952,451	29.174	17.76	17.70	17.76	17.55	18.13	17,438,136	17.774	-1.02%
2012-10-30	0	29.45	29.40	29.45	29.40	30.30	8,660,881	256,740,746	29.644	17.94	17.91	17.94	17.91	18.46	14,215,556	18.061	-2.32%
2012-10-29	0	30.15	30.05	30.20	29.60	30.40	13,051,645	392,648,269	30.084	18.37	18.31	18.40	18.03	18.52	21,422,346	18.329	0.50%
2012-10-26	0	30.00	29.95	30.00	29.80	30.20	20,677,433	620,954,965	30.031	18.28	18.25	18.28	18.16	18.40	33,938,949	18.296	1.18%
2012-10-25	0	29.65	29.60	29.70	28.65	29.80	14,015,805	413,439,913	29.498	18.06	18.03	18.09	17.46	18.16	23,004,872	17.972	3.49%
2012-10-24	0	28.65	28.60	28.75	28.25	29.00	5,628,701	161,424,698	28.679	17.46	17.42	17.52	17.21	17.67	9,238,680	17.473	-0.35%
2012-10-22	0	28.75	28.70	28.85	28.50	29.20	6,213,954	178,704,004	28.759	17.52	17.49	17.58	17.36	17.79	10,199,287	17.521	-0.17%
2012-10-19	0	28.80	28.65	28.80	28.55	28.85	4,894,747	140,532,266	28.711	17.55	17.46	17.55	17.39	17.58	8,034,003	17.492	0.35%
2012-10-18	0	28.70	28.60	28.70	28.60	29.10	15,970,306	461,815,586	28.917	17.49	17.42	17.49	17.42	17.73	26,212,896	17.618	0.17%
2012-10-17	0	28.65	28.60	28.65	28.15	28.95	11,463,815	328,035,710	28.615	17.46	17.42	17.46	17.15	17.64	18,816,157	17.434	2.32%
2012-10-16	0	28.00	28.00	28.05	27.80	28.25	7,888,451	221,089,131	28.027	17.06	17.06	17.09	16.94	17.21	12,947,726	17.076	1.45%
2012-10-15	0	27.60	27.55	27.60	27.20	28.00	6,180,427	169,760,592	27.467	16.82	16.78	16.82	16.57	17.06	10,144,257	16.735	-0.18%
2012-10-12	0	27.65	27.60	27.65	26.75	28.00	13,518,548	372,808,617	27.578	16.85	16.82	16.85	16.30	17.06	22,188,698	16.802	4.93%
2012-10-11	0	26.35	26.35	26.40	26.35	26.85	6,539,300	173,509,021	26.533	16.05	16.05	16.08	16.05	16.36	10,733,294	16.165	-1.86%
2012-10-10	0	26.85	26.90	26.95	26.70	26.95	7,899,131	211,798,873	26.813	16.36	16.39	16.42	16.27	16.42	12,965,256	16.336	-1.10%
2012-10-09	0	27.15	27.10	27.15	27.05	27.95	3,735,657	102,503,671	27.439	16.54	16.51	16.54	16.48	17.03	6,131,529	16.717	-1.09%
2012-10-08	0	27.45	27.35	27.40	27.30	27.95	6,466,500	178,912,004	27.668	16.72	16.66	16.69	16.63	17.03	10,613,804	16.857	-1.61%
2012-10-05	0	27.90	27.85	27.90	26.70	28.05	17,721,275	485,226,553	27.381	17.00	16.97	17.00	16.27	17.09	29,086,853	16.682	1.82%
2012-10-04	0	27.40	27.35	27.40	27.15	28.65	17,305,101	482,707,790	27.894	16.69	16.66	16.69	16.54	17.46	28,403,765	16.995	-3.52%
2012-10-03	0	28.40	28.35	28.40	28.20	29.60	13,669,482	392,540,936	28.717	17.30	17.27	17.30	17.18	18.03	22,436,434	17.496	-1.90%
2012-09-28	0	28.95	28.90	29.00	28.70	29.15	9,542,058	276,273,592	28.953	17.64	17.61	17.67	17.49	17.76	15,661,877	17.640	0.35%
2012-09-27	0	28.85	28.70	28.90	28.25	28.95	8,102,996	232,123,658	28.647	17.58	17.49	17.61	17.21	17.64	13,299,870	17.453	1.41%
2012-09-26	0	28.45	28.40	28.45	27.75	28.65	6,295,585	178,748,849	28.393	17.33	17.30	17.33	16.91	17.46	10,333,272	17.298	-0.52%
2012-09-25	0	28.60	28.60	28.65	28.15	28.70	6,266,961	178,819,419	28.534	17.42	17.42	17.46	17.15	17.49	10,286,290	17.384	1.24%
2012-09-24	0	28.25	28.25	28.30	27.80	28.75	4,720,887	133,860,152	28.355	17.21	17.21	17.24	16.94	17.52	7,748,638	17.275	-0.53%
2012-09-21	0	28.40	28.25	28.40	28.10	28.90	12,270,466	347,441,839	28.315	17.30	17.21	17.30	17.12	17.61	20,140,156	17.251	-0.87%
2012-09-20	0	28.65	28.60	28.80	28.40	28.95	16,630,862	478,460,003	28.769	17.46	17.42	17.55	17.30	17.64	27,297,101	17.528	-1.21%
2012-09-19	0	29.00	28.90	29.15	28.85	29.50	24,886,835	729,049,571	29.295	17.67	17.61	17.76	17.58	17.97	40,848,060	17.848	-2.19%
2012-09-18	0	29.65	29.60	29.70	29.20	29.90	18,906,014	561,114,557	29.679	18.06	18.03	18.09	17.79	18.22	31,031,427	18.082	1.54%
2012-09-17	0	29.20	29.15	29.20	28.35	29.35	14,797,201	429,730,033	29.041	17.79	17.76	17.79	17.27	17.88	24,287,418	17.694	2.46%
2012-09-14	0	28.50	28.50	28.60	28.20	28.90	19,285,759	551,957,265	28.620	17.36	17.36	17.42	17.18	17.61	31,654,722	17.437	1.42%
2012-09-13	0	28.10	28.10	28.20	28.00	28.90	17,019,431	486,326,656	28.575	17.12	17.12	17.18	17.06	17.61	27,934,880	17.409	-2.94%
2012-09-12	0	28.95	28.95	29.05	28.70	29.80	13,270,272	386,847,033	29.151	17.64	17.64	17.70	17.49	18.16	21,781,189	17.761	-1.70%
2012-09-11	0	29.45	29.45	29.50	28.55	29.50	17,103,435	496,330,434	29.019	17.94	17.94	17.97	17.39	17.97	28,072,760	17.680	2.43%
2012-09-10	0	28.75	28.65	28.75	28.00	28.80	17,650,085	504,035,549	28.557	17.52	17.46	17.52	17.06	17.55	28,970,005	17.399	3.60%
2012-09-07	0	27.75	27.65	27.80	26.50	27.95	15,714,854	432,597,483	27.528	16.91	16.85	16.94	16.15	17.03	25,793,609	16.771	5.92%
2012-09-06	0	26.20	26.15	26.20	26.05	27.30	12,146,063	320,940,140	26.423	15.96	15.93	15.96	15.87	16.63	19,935,967	16.099	-3.14%
2012-09-05	0	27.05	27.05	27.20	27.00	28.00	10,301,106	281,831,601	27.359	16.48	16.48	16.57	16.45	17.06	16,907,742	16.669	-4.59%
2012-09-04	0	28.35	28.30	28.35	27.65	28.45	6,841,957	193,307,454	28.253	17.27	17.24	17.27	16.85	17.33	11,230,061	17.213	1.43%
2012-09-03	0	27.95	27.90	28.00	26.85	28.05	5,792,054	160,546,964	27.718	17.03	17.00	17.06	16.36	17.09	9,506,800	16.888	2.01%
2012-08-31	0	27.40	27.25	27.45	27.05	27.50	7,777,426	211,647,577	27.213	16.69	16.60	16.72	16.48	16.75	12,765,495	16.580	-0.36%
2012-08-30	0	27.50	27.60	27.65	27.45	28.00	5,883,014	162,792,767	27.672	16.75	16.82	16.85	16.72	17.06	9,656,098	16.859	-1.96%
2012-08-29	0	28.05	28.05	28.10	27.30	28.10	9,155,657	255,169,843	27.870	17.09	17.09	17.12	16.63	17.12	15,027,657	16.980	1.26%
2012-08-28	0	27.70	27.65	27.75	26.65	27.85	7,460,298	205,819,619	27.589	16.88	16.85	16.91	16.24	16.97	12,244,976	16.808	2.21%
2012-08-27	0	27.10	27.05	27.10	27.00	28.15	8,578,606	234,129,884	27.292	16.51	16.48	16.51	16.45	17.15	14,080,513	16.628	-1.81%
2012-08-24	0	27.60	27.60	27.65	27.35	28.45	11,564,239	321,452,400	27.797	16.82	16.82	16.85	16.66	17.33	18,980,988	16.935	-3.33%
2012-08-23	0	28.55	28.60	28.65	27.65	28.70	8,622,631	244,000,401	28.298	17.39	17.42	17.46	16.85	17.49	14,152,774	17.240	2.33%
2012-08-22	0	27.90	27.80	27.95	27.45	28.00	7,491,563	207,741,752	27.730	17.00	16.94	17.03	16.72	17.06	12,296,293	16.895	-0.71%
2012-08-21	0	28.10	28.10	28.15	27.35	28.45	19,896,049	560,990,157	28.196	17.12	17.12	17.15	16.66	17.33	32,656,423	17.179	2.18%
2012-08-20	0	27.50	27.50	27.60	26.95	27.60	12,445,136	338,598,949	27.207	16.75	16.75	16.82	16.42	16.82	20,426,851	16.576	2.61%
2012-08-17	0	26.80	26.75	26.85	25.70	26.85	16,269,005	430,079,737	26.436	16.33	16.30	16.36	15.66	16.36	26,703,166	16.106	4.28%
2012-08-16	0	25.70	25.70	25.80	25.10	25.80	18,736,782	475,949,419	25.402	15.66	15.66	15.72	15.29	15.72	30,753,657	15.476	2.80%
2012-08-15	0	25.00	25.00	25.10	23.70	25.50	27,923,427	694,062,920	24.856	15.23	15.23	15.29	14.44	15.54	45,832,177	15.144	2.88%
2012-08-14	0	24.30	24.30	24.35	23.85	24.55	11,521,439	278,118,660	24.139	14.80	14.80	14.84	14.53	14.96	18,910,739	14.707	1.25%
2012-08-13	0	24.00	23.95	24.00	23.75	24.35	6,019,538	144,837,347	24.061	14.62	14.59	14.62	14.47	14.84	9,880,182	14.659	-2.44%
2012-08-10	0	24.60	24.65	24.70	24.40	25.40	7,389,686	182,698,298	24.723	14.99	15.02	15.05	14.87	15.48	12,129,077	15.063	-3.34%
2012-08-09	0	25.45	25.40	25.50	25.00	25.50	12,031,191	303,361,661	25.215	15.51	15.48	15.54	15.23	15.54	19,747,421	15.362	1.80%
2012-08-08	0	25.00	25.00	25.05	24.15	25.25	12,989,601	322,945,153	24.862	15.23	15.23	15.26	14.71	15.38	21,320,509	15.147	1.42%
2012-08-07	0	24.65	24.55	24.70	23.80	24.70	14,250,282	349,802,595	24.547	15.02	14.96	15.05	14.50	15.05	23,389,731	14.955	4.45%
2012-08-06	0	23.60	23.60	23.65	23.60	24.70	12,917,835	312,241,531	24.171	14.38	14.38	14.41	14.38	15.05	21,202,716	14.726	0.00%
2012-08-03	0	23.60	23.45	23.55	22.60	23.65	6,666,567	154,987,852	23.249	14.38	14.29	14.35	13.77	14.41	10,942,184	14.164	4.19%
2012-08-02	0	22.65	22.65	22.70	22.60	24.20	9,285,293	214,452,277	23.096	13.80	13.80	13.83	13.77	14.74	15,240,436	14.071	-3.41%
2012-08-01	0	23.45	23.40	23.45	22.25	23.50	15,008,691	347,080,118	23.125	14.29	14.26	14.29	13.56	14.32	24,634,547	14.089	2.18%
2012-07-31	0	22.95	22.90	22.95	22.85	23.45	9,451,937	217,962,396	23.060	13.98	13.95	13.98	13.92	14.29	15,513,957	14.049	-0.86%
2012-07-30	0	23.15	23.05	23.15	22.60	23.30	22,494,425	511,349,496	22.732	14.10	14.04	14.10	13.77	14.20	36,921,273	13.850	5.71%
2012-07-27	0	21.90	21.90	22.00	21.45	22.05	31,497,960	689,975,101	21.905	13.34	13.34	13.40	13.07	13.43	51,699,244	13.346	3.55%
2012-07-26	0	21.15	21.10	21.15	20.65	21.80	40,033,049	844,726,339	21.101	12.89	12.86	12.89	12.58	13.28	65,708,331	12.856	-4.94%
2012-07-25	0	22.25	22.20	22.25	21.80	22.70	15,698,725	347,742,460	22.151	13.56	13.53	13.56	13.28	13.83	25,767,136	13.496	-2.84%
2012-07-24	0	22.90	22.85	22.95	22.05	23.10	9,014,689	206,178,773	22.871	13.95	13.92	13.98	13.43	14.07	14,796,279	13.935	1.78%
2012-07-23	0	22.50	22.45	22.50	22.45	23.05	11,275,057	255,506,416	22.661	13.71	13.68	13.71	13.68	14.04	18,506,339	13.806	-4.05%
2012-07-20	0	23.45	23.40	23.45	23.10	23.85	8,718,222	204,697,468	23.479	14.29	14.26	14.29	14.07	14.53	14,309,672	14.305	-0.42%
2012-07-19	0	23.55	23.50	23.55	23.15	23.90	12,131,750	286,293,539	23.599	14.35	14.32	14.35	14.10	14.56	19,912,474	14.378	1.07%
2012-07-18	0	23.30	23.25	23.30	23.05	23.65	9,770,029	228,076,769	23.345	14.20	14.17	14.20	14.04	14.41	16,036,058	14.223	0.22%
2012-07-17	0	23.25	23.25	23.35	23.20	23.70	18,773,164	439,687,134	23.421	14.17	14.17	14.23	14.13	14.44	30,813,373	14.269	-0.21%
2012-07-16	0	23.30	23.30	23.35	22.70	23.45	11,917,294	275,136,943	23.087	14.20	14.20	14.23	13.83	14.29	19,560,476	14.066	2.42%
2012-07-13	0	22.75	22.70	22.75	22.30	22.80	9,894,620	222,715,974	22.509	13.86	13.83	13.86	13.59	13.89	16,240,556	13.714	0.44%
2012-07-12	0	22.65	22.60	22.65	22.20	22.90	6,936,231	156,057,457	22.499	13.80	13.77	13.80	13.53	13.95	11,384,798	13.708	-1.95%
2012-07-11	0	23.10	23.05	23.10	21.80	23.20	11,170,900	252,950,855	22.644	14.07	14.04	14.07	13.28	14.13	18,335,381	13.796	2.90%
2012-07-10	0	22.45	22.40	22.45	21.85	22.70	18,553,645	413,296,952	22.276	13.68	13.65	13.68	13.31	13.83	30,453,065	13.572	0.45%
2012-07-09	0	22.35	22.35	22.40	22.35	23.45	20,694,723	472,727,260	22.843	13.62	13.62	13.65	13.62	14.29	33,967,328	13.917	-4.89%
2012-07-06	0	23.50	23.45	23.50	23.35	24.00	13,355,021	315,478,588	23.622	14.32	14.29	14.32	14.23	14.62	21,920,292	14.392	-1.05%
2012-07-05	0	23.75	23.70	23.75	23.60	24.50	10,312,271	246,104,242	23.865	14.47	14.44	14.47	14.38	14.93	16,926,068	14.540	-2.26%
2012-07-04	0	24.30	24.25	24.30	24.00	24.70	34,315,602	848,299,473	24.721	14.80	14.77	14.80	14.62	15.05	56,323,987	15.061	-1.02%
2012-07-03	0	24.55	24.50	24.55	23.75	24.90	27,577,795	669,872,237	24.290	14.96	14.93	14.96	14.47	15.17	45,264,873	14.799	0.20%
2012-06-29	0	24.50	24.45	24.55	23.50	25.05	21,502,739	522,447,557	24.297	14.93	14.90	14.96	14.32	15.26	35,293,567	14.803	5.60%
2012-06-28	0	23.20	23.20	23.25	23.10	23.70	19,624,118	459,487,168	23.414	14.13	14.13	14.17	14.07	14.44	32,210,088	14.265	0.43%
2012-06-27	0	23.10	23.10	23.20	22.80	23.60	25,737,354	598,193,840	23.242	14.07	14.07	14.13	13.89	14.38	42,244,061	14.160	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	13.83	13.83	13.86	13.74	14.32	72,144,147	13.895	-5.81%
2012-06-25	0	24.10	24.10	24.15	23.90	24.70	13,386,614	323,888,933	24.195	14.68	14.68	14.71	14.56	15.05	21,972,148	14.741	-2.23%
2012-06-22	0	24.65	24.55	24.65	24.50	25.35	23,042,517	575,478,755	24.975	15.02	14.96	15.02	14.93	15.44	37,820,885	15.216	-4.46%
2012-06-21	0	25.80	25.75	25.85	25.60	26.45	12,014,791	310,775,456	25.866	15.72	15.69	15.75	15.60	16.11	19,720,503	15.759	-1.90%
2012-06-20	0	26.30	26.30	26.35	25.65	26.50	16,157,150	422,208,984	26.131	16.02	16.02	16.05	15.63	16.15	26,519,573	15.921	3.34%
2012-06-19	0	25.45	25.35	25.60	24.75	25.70	8,587,364	217,401,281	25.316	15.51	15.44	15.60	15.08	15.66	14,094,888	15.424	2.21%
2012-06-18	0	24.90	24.90	24.95	24.80	25.65	7,841,923	196,652,022	25.077	15.17	15.17	15.20	15.11	15.63	12,871,357	15.278	-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	15.20	15.20	15.26	14.77	15.54	110,780,982	14.889	-1.96%
2012-06-14	0	25.45	25.50	25.55	25.45	26.45	6,831,316	176,454,946	25.830	15.51	15.54	15.57	15.51	16.11	11,212,595	15.737	-4.32%
2012-06-13	0	26.60	26.55	26.60	25.70	26.65	5,476,979	143,690,505	26.235	16.21	16.18	16.21	15.66	16.24	8,989,651	15.984	2.50%
2012-06-12	0	25.95	25.85	25.95	25.45	26.20	4,949,421	128,195,585	25.901	15.81	15.75	15.81	15.51	15.96	8,123,743	15.780	0.00%
2012-06-11	0	25.95	25.90	26.00	25.75	26.15	11,225,612	289,790,027	25.815	15.81	15.78	15.84	15.69	15.93	18,425,182	15.728	3.18%
2012-06-08	0	25.15	25.10	25.15	25.05	26.30	13,437,092	343,446,833	25.560	15.32	15.29	15.32	15.26	16.02	22,055,000	15.572	-3.27%
2012-06-07	0	26.00	25.95	26.15	25.75	27.00	10,593,158	278,805,679	26.319	15.84	15.81	15.93	15.69	16.45	17,387,103	16.035	-1.14%
2012-06-06	0	26.30	26.20	26.35	25.90	26.50	14,888,133	390,564,812	26.233	16.02	15.96	16.05	15.78	16.15	24,436,669	15.983	3.67%
2012-06-05	0	25.95	25.85	26.00	25.40	26.35	13,400,013	345,744,829	25.802	15.46	15.40	15.49	15.13	15.70	22,496,962	15.369	3.59%
2012-06-04	0	25.05	25.00	25.05	24.60	25.60	34,651,311	876,430,378	25.293	14.92	14.89	14.92	14.65	15.25	58,175,260	15.065	-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	15.67	15.67	15.70	15.25	15.99	144,684,582	15.693	-0.75%
2012-05-31	0	26.50	26.40	26.50	26.20	27.00	21,476,289	570,481,833	26.563	15.78	15.72	15.78	15.61	16.08	36,056,030	15.822	-2.75%
2012-05-30	0	27.25	27.15	27.25	26.90	27.70	12,693,856	347,459,903	27.372	16.23	16.17	16.23	16.02	16.50	21,311,412	16.304	0.18%
2012-05-29	0	27.20	27.20	27.25	26.15	27.25	16,173,825	432,678,861	26.752	16.20	16.20	16.23	15.58	16.23	27,153,849	15.934	3.82%
2012-05-28	0	26.20	26.15	26.20	25.75	26.55	14,223,231	373,282,581	26.245	15.61	15.58	15.61	15.34	15.81	23,879,043	15.632	0.96%
2012-05-25	0	25.95	25.90	25.95	25.45	26.15	20,408,461	527,128,974	25.829	15.46	15.43	15.46	15.16	15.58	34,263,279	15.385	1.37%
2012-05-24	0	25.60	25.55	25.60	25.35	25.85	16,848,023	431,226,153	25.595	15.25	15.22	15.25	15.10	15.40	28,285,744	15.245	0.79%
2012-05-23	0	25.40	25.50	25.55	25.10	26.50	23,519,632	601,069,255	25.556	15.13	15.19	15.22	14.95	15.78	39,486,549	15.222	-3.97%
2012-05-22	0	26.45	26.40	26.55	26.35	28.05	24,315,535	654,438,163	26.914	15.75	15.72	15.81	15.70	16.71	40,822,772	16.031	-3.82%
2012-05-21	0	27.50	27.40	27.45	26.35	27.60	12,939,656	351,595,080	27.172	16.38	16.32	16.35	15.70	16.44	21,724,080	16.185	3.38%
2012-05-18	0	26.60	26.60	26.65	25.95	26.95	11,689,660	308,813,567	26.418	15.84	15.84	15.87	15.46	16.05	19,625,491	15.735	-1.48%
2012-05-17	0	27.00	26.90	27.05	26.30	27.35	12,302,797	332,728,010	27.045	16.08	16.02	16.11	15.67	16.29	20,654,873	16.109	3.25%
2012-05-16	0	26.15	26.15	26.20	25.85	26.75	25,562,212	670,771,576	26.241	15.58	15.58	15.61	15.40	15.93	42,915,788	15.630	-4.91%
2012-05-15	0	27.50	27.40	27.45	26.25	27.70	30,461,415	820,246,247	26.927	16.38	16.32	16.35	15.64	16.50	51,140,943	16.039	-0.90%
2012-05-14	0	27.75	27.70	27.75	27.65	29.10	13,632,066	385,657,951	28.290	16.53	16.50	16.53	16.47	17.33	22,886,551	16.851	-3.98%
2012-05-11	0	28.90	28.80	28.85	28.65	29.35	19,446,126	562,880,270	28.946	17.21	17.15	17.18	17.06	17.48	32,647,637	17.241	1.58%
2012-05-10	0	28.45	28.30	28.50	28.30	29.30	10,511,862	301,552,250	28.687	16.95	16.86	16.98	16.86	17.45	17,648,115	17.087	-0.87%
2012-05-09	0	28.70	28.70	28.85	28.10	29.50	19,417,348	555,078,529	28.587	17.09	17.09	17.18	16.74	17.57	32,599,323	17.027	-2.55%
2012-05-08	0	29.45	29.45	29.50	29.20	29.70	17,077,396	502,678,235	29.435	17.54	17.54	17.57	17.39	17.69	28,670,833	17.533	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	17.30	17.27	17.30	17.04	17.87	59,283,159	17.360	-5.68%
2012-05-04	0	30.80	30.70	30.80	30.10	30.95	13,634,733	416,144,428	30.521	18.35	18.29	18.35	17.93	18.43	22,891,028	18.179	0.98%
2012-05-03	0	30.50	30.35	30.50	29.95	30.65	20,113,205	609,180,500	30.288	18.17	18.08	18.17	17.84	18.26	33,767,580	18.040	-0.65%
2012-05-02	0	30.70	30.50	30.60	30.50	31.15	17,528,335	539,648,108	30.787	18.29	18.17	18.23	18.17	18.55	29,427,904	18.338	0.66%
2012-04-30	0	30.50	30.55	30.60	29.90	30.75	21,924,043	663,934,168	30.283	18.17	18.20	18.23	17.81	18.32	36,807,753	18.038	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	17.81	17.81	17.84	17.78	18.29	57,237,807	18.047	-3.70%
2012-04-26	0	31.05	31.00	31.05	30.65	31.75	21,370,154	665,196,617	31.127	18.49	18.46	18.49	18.26	18.91	35,877,842	18.541	-2.36%
2012-04-25	0	31.80	31.70	31.85	31.00	31.85	14,368,712	453,882,866	31.588	18.94	18.88	18.97	18.46	18.97	24,123,288	18.815	2.91%
2012-04-24	0	30.90	30.80	30.85	30.65	31.30	20,148,370	623,958,618	30.968	18.41	18.35	18.38	18.26	18.64	33,826,618	18.446	-1.90%
2012-04-23	0	31.50	31.45	31.50	31.30	32.30	10,409,413	329,847,022	31.687	18.76	18.73	18.76	18.64	19.24	17,476,115	18.874	-2.33%
2012-04-20	0	32.25	32.20	32.35	31.95	32.60	14,025,206	452,880,877	32.290	19.21	19.18	19.27	19.03	19.42	23,546,584	19.233	-1.38%
2012-04-19	0	32.70	32.65	32.70	32.30	33.05	17,946,516	586,950,544	32.706	19.48	19.45	19.48	19.24	19.69	30,129,978	19.481	0.77%
2012-04-18	0	32.45	32.45	32.50	31.20	32.50	25,505,431	814,679,228	31.941	19.33	19.33	19.36	18.58	19.36	42,820,460	19.025	5.53%
2012-04-17	0	30.75	30.75	31.00	30.75	31.20	14,948,151	462,693,321	30.953	18.32	18.32	18.46	18.32	18.58	25,096,094	18.437	-1.28%
2012-04-16	0	31.15	31.10	31.15	30.70	31.75	14,482,799	452,192,356	31.223	18.55	18.52	18.55	18.29	18.91	24,314,826	18.597	0.32%
2012-04-13	0	31.05	31.05	31.10	30.50	31.10	15,363,744	474,485,505	30.883	18.49	18.49	18.52	18.17	18.52	25,793,824	18.395	1.97%
2012-04-12	0	30.45	30.40	30.50	29.45	30.70	16,239,888	492,510,077	30.327	18.14	18.11	18.17	17.54	18.29	27,264,761	18.064	3.22%
2012-04-11	0	29.50	29.40	29.50	28.70	29.70	23,332,889	679,712,763	29.131	17.57	17.51	17.57	17.09	17.69	39,173,031	17.352	-1.34%
2012-04-10	0	29.90	29.90	30.00	29.85	31.00	15,036,109	455,104,447	30.267	17.81	17.81	17.87	17.78	18.46	25,243,765	18.028	-2.92%
2012-04-05	0	30.80	30.75	30.85	30.05	31.05	9,155,785	280,513,885	30.638	18.35	18.32	18.38	17.90	18.49	15,371,429	18.249	0.16%
2012-04-03	0	30.75	30.75	30.80	30.65	31.50	9,561,908	295,747,776	30.930	18.32	18.32	18.35	18.26	18.76	16,053,259	18.423	-0.81%
2012-04-02	0	31.00	30.95	31.00	30.55	31.15	11,921,056	367,239,936	30.806	18.46	18.43	18.46	18.20	18.55	20,013,977	18.349	2.14%
2012-03-30	0	30.35	30.30	30.35	29.80	30.85	14,179,154	430,028,139	30.328	18.08	18.05	18.08	17.75	18.38	23,805,044	18.065	0.17%
2012-03-29	0	30.30	30.20	30.30	29.80	30.90	15,273,972	464,499,119	30.411	18.05	17.99	18.05	17.75	18.41	25,643,107	18.114	-1.94%
2012-03-28	0	30.90	30.85	30.90	30.65	31.25	10,982,647	339,847,404	30.944	18.41	18.38	18.41	18.26	18.61	18,438,504	18.431	-0.16%
2012-03-27	0	30.95	30.85	30.90	30.30	31.10	13,501,915	414,011,923	30.663	18.43	18.38	18.41	18.05	18.52	22,668,043	18.264	3.00%
2012-03-26	0	30.05	30.10	30.20	29.75	30.60	6,242,882	189,143,141	30.297	17.90	17.93	17.99	17.72	18.23	10,481,026	18.046	0.50%
2012-03-23	0	29.90	29.85	29.90	29.25	30.65	17,580,775	522,723,710	29.733	17.81	17.78	17.81	17.42	18.26	29,515,944	17.710	-1.64%
2012-03-22	0	30.40	30.35	30.40	30.35	31.10	6,599,800	202,605,013	30.699	18.11	18.08	18.11	18.08	18.52	11,080,247	18.285	-1.14%
2012-03-21	0	30.75	30.65	30.80	30.15	31.40	13,763,025	421,976,571	30.660	18.32	18.26	18.35	17.96	18.70	23,106,415	18.262	-1.76%
2012-03-20	0	31.30	31.25	31.30	31.15	32.25	10,903,497	345,588,641	31.695	18.64	18.61	18.64	18.55	19.21	18,305,621	18.879	-1.73%
2012-03-19	0	31.85	31.80	31.90	31.45	32.55	12,732,698	408,324,305	32.069	18.97	18.94	19.00	18.73	19.39	21,376,623	19.101	1.43%
2012-03-16	0	31.40	31.30	31.40	30.65	31.70	25,119,471	784,512,578	31.231	18.70	18.64	18.70	18.26	18.88	42,172,481	18.602	3.12%
2012-03-15	0	30.45	30.35	30.60	30.00	31.35	14,615,627	449,120,371	30.729	18.14	18.08	18.23	17.87	18.67	24,537,828	18.303	-0.98%
2012-03-14	0	30.75	30.60	30.65	30.35	31.60	15,735,854	488,465,004	31.042	18.32	18.23	18.26	18.08	18.82	26,418,550	18.489	0.49%
2012-03-13	0	30.60	30.55	30.60	29.25	31.20	25,501,832	776,423,015	30.446	18.23	18.20	18.23	17.42	18.58	42,814,418	18.135	5.88%
2012-03-12	0	28.90	28.90	29.00	28.65	29.30	3,861,300	111,763,325	28.944	17.21	17.21	17.27	17.06	17.45	6,482,645	17.240	0.87%
2012-03-09	0	28.65	28.70	28.80	28.60	29.30	5,532,575	160,136,396	28.944	17.06	17.09	17.15	17.04	17.45	9,288,508	17.240	-0.87%
2012-03-08	0	28.90	28.90	28.95	28.20	29.15	9,652,525	277,818,988	28.782	17.21	17.21	17.24	16.80	17.36	16,205,394	17.144	1.40%
2012-03-07	0	28.50	28.35	28.50	27.10	28.60	13,599,059	381,882,902	28.082	16.98	16.89	16.98	16.14	17.04	22,831,136	16.726	2.15%
2012-03-06	0	27.90	28.05	28.10	27.70	29.20	16,613,262	473,722,531	28.515	16.62	16.71	16.74	16.50	17.39	27,891,610	16.984	-3.79%
2012-03-05	0	29.00	28.85	29.00	28.55	29.10	13,150,716	379,097,495	28.827	17.27	17.18	17.27	17.01	17.33	22,078,424	17.170	-0.85%
2012-03-02	0	29.25	29.25	29.30	29.10	29.70	12,494,410	367,232,203	29.392	17.42	17.42	17.45	17.33	17.69	20,976,567	17.507	1.04%
2012-03-01	0	28.95	28.90	29.00	28.70	29.80	14,018,673	408,961,409	29.173	17.24	17.21	17.27	17.09	17.75	23,535,616	17.376	-0.69%
2012-02-29	0	29.15	29.10	29.20	28.50	29.60	15,697,188	458,863,102	29.232	17.36	17.33	17.39	16.98	17.63	26,353,635	17.412	1.92%
2012-02-28	0	28.60	28.60	28.70	27.85	28.85	14,825,378	421,088,871	28.403	17.04	17.04	17.09	16.59	17.18	24,889,974	16.918	0.70%
2012-02-27	0	28.40	28.40	28.55	28.10	29.00	11,834,277	336,928,177	28.471	16.92	16.92	17.01	16.74	17.27	19,868,286	16.958	-0.87%
2012-02-24	0	28.65	28.65	28.80	28.40	29.50	29,074,412	843,800,991	29.022	17.06	17.06	17.15	16.92	17.57	48,812,337	17.287	-2.55%
2012-02-23	0	29.40	29.30	29.35	29.25	30.35	17,594,683	519,825,650	29.544	17.51	17.45	17.48	17.42	18.08	29,539,294	17.598	-0.34%
2012-02-22	0	29.50	29.40	29.50	29.30	29.75	16,264,884	481,436,227	29.600	17.57	17.51	17.57	17.45	17.72	27,306,726	17.631	-1.01%
2012-02-21	0	29.80	29.80	29.85	29.65	30.85	23,317,800	700,876,296	30.058	17.75	17.75	17.78	17.66	18.38	39,147,699	17.903	-3.09%
2012-02-20	0	30.75	30.65	30.75	30.45	31.05	16,196,200	496,117,547	30.632	18.32	18.26	18.32	18.14	18.49	27,191,414	18.245	2.67%
2012-02-17	0	29.95	29.80	29.85	28.95	30.30	20,847,171	616,973,255	29.595	17.84	17.75	17.78	17.24	18.05	34,999,818	17.628	6.21%
2012-02-16	0	28.20	28.20	28.25	28.20	29.30	16,744,344	479,339,499	28.627	16.80	16.80	16.83	16.80	17.45	28,111,680	17.051	-2.93%
2012-02-15	0	29.05	28.90	29.20	27.95	29.20	13,207,167	378,417,385	28.652	17.30	17.21	17.39	16.65	17.39	22,173,198	17.066	3.38%
2012-02-14	0	28.10	28.10	28.20	27.30	28.35	7,521,151	209,691,867	27.880	16.74	16.74	16.80	16.26	16.89	12,627,081	16.607	2.18%
2012-02-13	0	27.50	27.50	27.55	26.40	27.70	15,980,332	436,817,953	27.335	16.38	16.38	16.41	15.72	16.50	26,828,998	16.282	-0.79%
2012-02-10	0	28.30	28.25	28.30	28.10	29.05	17,856,704	509,756,202	28.547	16.51	16.48	16.51	16.39	16.95	30,606,465	16.655	-1.39%
2012-02-09	0	28.70	28.70	28.75	28.35	29.30	12,926,234	373,346,820	28.883	16.74	16.74	16.77	16.54	17.09	22,155,619	16.851	0.35%
2012-02-08	0	28.60	28.60	28.65	28.45	28.85	7,738,290	221,872,579	28.672	16.69	16.69	16.72	16.60	16.83	13,263,461	16.728	0.00%
2012-02-07	0	28.60	28.60	28.65	28.45	29.25	10,214,052	294,462,376	28.829	16.69	16.69	16.72	16.60	17.07	17,506,928	16.820	-0.17%
2012-02-06	0	28.65	28.65	28.70	28.15	29.00	19,355,761	554,929,126	28.670	16.72	16.72	16.74	16.42	16.92	33,175,855	16.727	1.42%
2012-02-03	0	28.25	28.25	28.30	27.45	29.05	22,135,568	618,304,717	27.933	16.48	16.48	16.51	16.02	16.95	37,940,456	16.297	1.80%
2012-02-02	0	27.75	27.75	27.80	26.50	28.00	32,992,406	899,790,630	27.273	16.19	16.19	16.22	15.46	16.34	56,549,121	15.912	4.91%
2012-02-01	0	26.45	26.45	26.60	26.10	26.80	19,549,657	517,240,624	26.458	15.43	15.43	15.52	15.23	15.64	33,508,193	15.436	0.76%
2012-01-31	0	26.25	26.15	26.20	25.80	27.00	19,217,253	506,267,537	26.344	15.32	15.26	15.29	15.05	15.75	32,938,452	15.370	-2.23%
2012-01-30	0	26.85	26.65	26.85	26.55	27.45	15,426,922	415,304,003	26.921	15.67	15.55	15.67	15.49	16.02	26,441,808	15.706	-1.65%
2012-01-27	0	27.30	27.40	27.45	26.85	27.90	25,260,150	689,461,355	27.294	15.93	15.99	16.02	15.67	16.28	43,296,002	15.924	1.30%
2012-01-26	0	26.95	26.85	26.95	25.65	27.50	19,301,936	514,325,428	26.646	15.72	15.67	15.72	14.96	16.04	33,083,599	15.546	6.52%
2012-01-20	0	25.30	25.20	25.30	24.75	25.40	9,949,800	249,227,490	25.048	14.76	14.70	14.76	14.44	14.82	17,053,999	14.614	1.61%
2012-01-19	0	24.90	24.85	24.95	24.50	25.20	11,947,879	297,351,186	24.887	14.53	14.50	14.56	14.29	14.70	20,478,714	14.520	3.32%
2012-01-18	0	24.10	24.05	24.10	23.50	24.50	10,526,291	252,756,117	24.012	14.06	14.03	14.06	13.71	14.29	18,042,107	14.009	-1.23%
2012-01-17	0	24.40	24.25	24.50	24.15	24.80	8,270,400	201,602,766	24.376	14.24	14.15	14.29	14.09	14.47	14,175,500	14.222	0.21%
2012-01-16	0	24.35	24.25	24.40	23.70	24.50	5,828,400	141,000,490	24.192	14.21	14.15	14.24	13.83	14.29	9,989,902	14.114	1.88%
2012-01-13	0	23.90	23.85	23.95	23.55	24.35	5,435,882	129,743,658	23.868	13.94	13.91	13.97	13.74	14.21	9,317,124	13.925	1.70%
2012-01-12	0	23.50	23.35	23.40	23.20	24.65	12,305,604	296,676,138	24.109	13.71	13.62	13.65	13.54	14.38	21,091,856	14.066	-1.26%
2012-01-11	0	23.80	23.75	23.80	23.15	23.95	13,574,463	319,321,598	23.524	13.89	13.86	13.89	13.51	13.97	23,266,686	13.724	3.03%
2012-01-10	0	23.10	23.05	23.10	22.05	23.50	13,068,909	300,407,688	22.986	13.48	13.45	13.48	12.86	13.71	22,400,164	13.411	3.36%
2012-01-09	0	22.35	22.35	22.40	21.45	22.70	13,106,503	288,779,525	22.033	13.04	13.04	13.07	12.51	13.24	22,464,601	12.855	0.68%
2012-01-06	0	22.20	22.25	22.30	22.00	22.70	5,737,823	128,096,547	22.325	12.95	12.98	13.01	12.84	13.24	9,834,652	13.025	-1.33%
2012-01-05	0	22.50	22.50	22.65	22.35	23.05	10,739,619	243,245,616	22.649	13.13	13.13	13.21	13.04	13.45	18,407,752	13.214	-1.75%
2012-01-04	0	22.90	22.90	22.95	22.35	23.20	8,117,894	183,867,021	22.650	13.36	13.36	13.39	13.04	13.54	13,914,104	13.214	1.10%
2012-01-03	0	22.65	22.55	22.65	22.10	22.90	14,906,117	334,323,664	22.429	13.21	13.16	13.21	12.89	13.36	25,549,147	13.086	3.19%
2011-12-30	0	21.95	21.70	21.95	21.45	22.00	4,120,189	89,851,329	21.808	12.81	12.66	12.81	12.51	12.84	7,062,021	12.723	3.05%
2011-12-29	0	21.30	21.30	21.50	21.15	21.65	4,205,664	89,997,510	21.399	12.43	12.43	12.54	12.34	12.63	7,208,526	12.485	-1.62%
2011-12-28	0	21.65	21.65	21.70	21.50	22.30	3,709,357	80,400,101	21.675	12.63	12.63	12.66	12.54	13.01	6,357,853	12.646	-1.37%
2011-12-23	0	21.95	21.90	22.00	21.75	22.15	3,674,168	81,064,217	22.063	12.81	12.78	12.84	12.69	12.92	6,297,539	12.872	1.39%
2011-12-22	0	21.65	21.60	21.80	21.10	21.95	2,637,441	57,028,073	21.623	12.63	12.60	12.72	12.31	12.81	4,520,585	12.615	0.46%
2011-12-21	0	21.55	21.45	21.50	21.00	21.85	11,294,309	242,997,761	21.515	12.57	12.51	12.54	12.25	12.75	19,358,493	12.553	5.38%
2011-12-20	0	20.45	20.45	20.50	20.35	21.20	5,731,400	118,909,738	20.747	11.93	11.93	11.96	11.87	12.37	9,823,643	12.104	-1.45%
2011-12-19	0	20.75	20.70	20.75	20.60	21.45	7,875,293	164,740,888	20.919	12.11	12.08	12.11	12.02	12.51	13,498,285	12.205	-3.49%
2011-12-16	0	21.50	21.45	21.50	20.85	22.20	10,010,143	215,505,150	21.529	12.54	12.51	12.54	12.16	12.95	17,157,427	12.560	2.63%
2011-12-15	0	20.95	21.00	21.05	20.75	22.10	23,859,250	506,080,084	21.211	12.22	12.25	12.28	12.11	12.89	40,894,854	12.375	-6.68%
2011-12-14	0	22.45	22.25	22.45	22.05	22.85	11,821,381	265,716,793	22.478	13.10	12.98	13.10	12.86	13.33	20,261,896	13.114	-0.88%
2011-12-13	0	22.65	22.60	22.70	22.40	23.05	9,802,581	222,707,472	22.719	13.21	13.19	13.24	13.07	13.45	16,801,665	13.255	-0.88%
2011-12-12	0	22.85	22.80	22.90	22.80	24.00	8,147,604	191,163,559	23.463	13.33	13.30	13.36	13.30	14.00	13,965,027	13.689	-1.30%
2011-12-09	0	23.15	23.20	23.25	22.80	23.40	9,519,235	218,987,511	23.005	13.51	13.54	13.56	13.30	13.65	16,316,008	13.422	-2.94%
2011-12-08	0	23.85	23.85	24.00	22.80	24.15	12,102,716	286,900,520	23.705	13.91	13.91	14.00	13.30	14.09	20,744,106	13.830	2.80%
2011-12-07	0	23.20	23.15	23.30	22.50	23.35	8,179,853	186,994,170	22.860	13.54	13.51	13.59	13.13	13.62	14,020,302	13.337	1.31%
2011-12-06	0	22.90	22.90	22.95	22.70	23.35	6,383,151	147,372,831	23.088	13.36	13.36	13.39	13.24	13.62	10,940,747	13.470	-0.22%
2011-12-05	0	22.95	22.90	22.95	22.70	23.60	10,309,096	237,123,007	23.001	13.39	13.36	13.39	13.24	13.77	17,669,833	13.420	-2.34%
2011-12-02	0	23.50	23.35	23.55	22.60	23.70	11,385,173	264,596,982	23.240	13.71	13.62	13.74	13.19	13.83	19,514,234	13.559	0.21%
2011-12-01	0	23.45	23.30	23.55	22.80	24.50	17,299,221	405,374,078	23.433	13.68	13.59	13.74	13.30	14.29	29,650,937	13.672	7.82%
2011-11-30	0	21.75	21.55	21.85	20.95	22.10	12,066,416	260,657,145	21.602	12.69	12.57	12.75	12.22	12.89	20,681,887	12.603	-0.46%
2011-11-29	0	21.85	22.05	22.10	20.40	22.10	22,110,310	471,883,858	21.342	12.75	12.86	12.89	11.90	12.89	37,897,163	12.452	7.37%
2011-11-28	0	20.35	20.30	20.35	20.10	20.80	12,902,601	263,558,471	20.427	11.87	11.84	11.87	11.73	12.14	22,115,112	11.918	0.99%
2011-11-25	0	20.15	20.05	20.25	20.00	21.15	8,105,050	166,645,576	20.561	11.76	11.70	11.81	11.67	12.34	13,892,089	11.996	-3.36%
2011-11-24	0	20.85	20.80	20.85	20.35	21.00	10,309,921	214,033,889	20.760	12.16	12.14	12.16	11.87	12.25	17,671,247	12.112	-0.48%
2011-11-23	0	20.95	20.95	21.00	20.65	21.70	9,734,864	206,616,500	21.224	12.22	12.22	12.25	12.05	12.66	16,685,597	12.383	-0.48%
2011-11-22	0	21.05	21.00	21.05	20.00	21.25	17,264,260	357,875,584	20.729	12.28	12.25	12.28	11.67	12.40	29,591,013	12.094	5.25%
2011-11-21	0	20.00	20.00	20.05	19.96	20.35	19,429,361	391,212,787	20.135	11.67	11.67	11.70	11.65	11.87	33,302,006	11.747	-3.61%
2011-11-18	0	20.75	20.75	20.80	20.60	22.15	20,189,842	425,517,865	21.076	12.11	12.11	12.14	12.02	12.92	34,605,473	12.296	-6.74%
2011-11-17	0	22.25	22.25	22.30	21.05	22.55	13,741,511	303,581,042	22.092	12.98	12.98	13.01	12.28	13.16	23,553,007	12.889	3.73%
2011-11-16	0	21.45	21.40	21.50	21.25	22.15	13,053,200	281,568,913	21.571	12.51	12.49	12.54	12.40	12.92	22,373,239	12.585	-2.72%
2011-11-15	0	22.05	22.05	22.10	21.60	22.25	11,314,315	248,083,917	21.927	12.86	12.86	12.89	12.60	12.98	19,392,783	12.793	1.61%
2011-11-14	0	21.70	21.70	21.75	20.75	22.35	30,406,062	660,710,173	21.730	12.66	12.66	12.69	12.11	13.04	52,116,117	12.678	-1.81%
2011-11-11	0	22.10	22.05	22.10	21.35	23.40	37,666,967	832,799,270	22.110	12.89	12.86	12.89	12.46	13.65	64,561,338	12.899	-4.54%
2011-11-10	0	23.15	23.10	23.15	22.00	23.55	13,145,034	302,903,813	23.043	13.51	13.48	13.51	12.84	13.74	22,530,643	13.444	-2.11%
2011-11-09	0	23.65	23.60	23.65	23.25	24.75	12,529,680	302,546,431	24.146	13.80	13.77	13.80	13.56	14.44	21,475,924	14.088	-1.66%
2011-11-08	0	24.05	24.05	24.10	23.95	25.05	11,027,232	270,037,698	24.488	14.03	14.03	14.06	13.97	14.61	18,900,722	14.287	-3.41%
2011-11-07	0	24.90	24.80	25.00	24.50	25.50	14,396,188	358,535,370	24.905	14.53	14.47	14.59	14.29	14.88	24,675,126	14.530	-0.20%
2011-11-04	0	24.95	24.85	25.00	24.30	25.25	20,977,418	521,402,514	24.855	14.56	14.50	14.59	14.18	14.73	35,955,382	14.501	5.94%
2011-11-03	0	23.55	23.50	23.55	23.35	24.40	16,334,168	389,734,460	23.860	13.74	13.71	13.74	13.62	14.24	27,996,832	13.921	-1.67%
2011-11-02	0	23.95	23.90	23.95	23.10	24.25	24,079,588	573,504,115	23.817	13.97	13.94	13.97	13.48	14.15	41,272,514	13.896	0.42%
2011-11-01	0	23.85	23.80	24.05	22.50	25.10	22,794,071	533,238,603	23.394	13.91	13.89	14.03	13.13	14.64	39,069,133	13.649	-0.21%
2011-10-31	0	23.90	23.90	23.95	23.55	24.70	17,244,800	412,585,854	23.925	13.94	13.94	13.97	13.74	14.41	29,557,659	13.959	-3.82%
2011-10-28	0	24.85	24.55	24.60	24.25	25.60	31,007,208	772,201,609	24.904	14.50	14.32	14.35	14.15	14.94	53,146,484	14.530	3.97%
2011-10-27	0	23.90	23.85	23.90	22.10	24.00	38,035,714	894,792,007	23.525	13.94	13.91	13.94	12.89	14.00	65,193,372	13.725	8.14%
2011-10-26	0	22.10	21.90	22.15	20.65	22.25	12,551,346	275,102,819	21.918	12.89	12.78	12.92	12.05	12.98	21,513,059	12.788	1.84%
2011-10-25	0	21.70	21.55	21.70	21.40	22.45	23,232,683	506,705,227	21.810	12.66	12.57	12.66	12.49	13.10	39,820,915	12.725	3.09%
2011-10-24	0	21.05	21.05	21.20	19.98	21.20	12,093,473	249,789,824	20.655	12.28	12.28	12.37	11.66	12.37	20,728,263	12.051	7.95%
2011-10-21	0	19.50	19.48	19.50	18.50	20.10	15,016,970	292,433,680	19.474	11.38	11.37	11.38	10.79	11.73	25,739,149	11.361	1.35%
2011-10-20	0	19.24	19.22	19.26	18.80	19.70	17,024,091	328,267,167	19.283	11.23	11.21	11.24	10.97	11.49	29,179,363	11.250	-3.70%
2011-10-19	0	19.98	19.92	19.98	19.66	21.45	14,984,704	306,593,424	20.460	11.66	11.62	11.66	11.47	12.51	25,683,845	11.937	-2.30%
2011-10-18	0	20.45	20.40	20.45	20.10	20.70	12,845,112	261,075,023	20.325	11.93	11.90	11.93	11.73	12.08	22,016,575	11.858	-4.88%
2011-10-17	0	21.50	21.45	21.55	20.50	21.55	12,843,578	271,311,861	21.124	12.54	12.51	12.57	11.96	12.57	22,013,946	12.325	6.70%
2011-10-14	0	20.15	19.96	20.10	19.90	20.60	21,908,869	441,049,965	20.131	11.76	11.65	11.73	11.61	12.02	37,551,893	11.745	-4.05%
2011-10-13	0	21.00	21.00	21.05	20.90	21.75	13,877,461	295,003,650	21.258	12.25	12.25	12.28	12.19	12.69	23,786,026	12.402	-0.24%
2011-10-12	0	21.05	21.05	21.15	20.05	21.60	25,047,597	527,762,447	21.070	12.28	12.28	12.34	11.70	12.60	42,931,685	12.293	4.21%
2011-10-11	0	20.20	20.15	20.20	20.00	21.30	20,628,292	426,128,192	20.657	11.79	11.76	11.79	11.67	12.43	35,356,978	12.052	4.55%
2011-10-10	0	19.32	19.16	19.18	18.94	20.95	16,612,207	323,328,908	19.463	11.27	11.18	11.19	11.05	12.22	28,473,392	11.355	-3.01%
2011-10-07	0	19.92	19.90	19.98	19.28	21.05	30,384,030	615,258,789	20.249	11.62	11.61	11.66	11.25	12.28	52,078,354	11.814	4.95%
2011-10-06	0	18.98	18.62	18.88	17.00	19.08	42,529,608	772,669,045	18.168	11.07	10.86	11.02	9.918	11.13	72,895,925	10.600	25.70%
2011-10-04	0	15.10	14.94	14.96	14.90	17.20	48,537,724	779,226,020	16.054	8.810	8.716	8.728	8.693	10.03	83,193,861	9.3664	-5.51%
2011-10-03	0	15.98	15.92	16.00	15.76	17.60	51,013,779	828,646,292	16.244	9.323	9.288	9.335	9.195	10.27	87,437,829	9.4770	-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	10.88	10.88	10.92	10.79	11.96	103,934,547	11.188	-14.10%
2011-09-28	0	21.70	21.60	21.80	21.10	22.35	21,516,075	469,422,631	21.817	12.66	12.60	12.72	12.31	13.04	36,878,642	12.729	1.17%
2011-09-27	0	21.45	21.30	21.50	20.20	21.65	22,017,564	459,242,116	20.858	12.51	12.43	12.54	11.79	12.63	37,738,196	12.169	9.44%
2011-09-26	0	19.60	19.58	19.60	19.04	21.25	18,338,386	366,707,433	19.997	11.44	11.42	11.44	11.11	12.40	31,432,070	11.667	-5.08%
2011-09-23	0	20.65	20.60	20.65	19.10	21.30	15,323,663	311,524,171	20.330	12.05	12.02	12.05	11.14	12.43	26,264,822	11.861	1.47%
2011-09-22	0	20.35	20.30	20.35	19.84	21.65	17,645,782	364,213,086	20.640	11.87	11.84	11.87	11.58	12.63	30,244,944	12.042	-7.71%
2011-09-21	0	22.05	22.05	22.10	20.90	22.30	12,186,252	263,876,774	21.654	12.86	12.86	12.89	12.19	13.01	20,887,287	12.633	2.56%
2011-09-20	0	21.50	21.25	21.50	21.20	23.20	20,787,879	457,745,800	22.020	12.54	12.40	12.54	12.37	13.54	35,630,511	12.847	-3.15%
2011-09-19	0	22.20	22.15	22.20	21.85	22.60	5,859,474	129,516,950	22.104	12.95	12.92	12.95	12.75	13.19	10,043,163	12.896	-1.99%
2011-09-16	0	22.65	22.70	22.75	22.45	22.80	9,908,626	224,099,068	22.617	13.21	13.24	13.27	13.10	13.30	16,983,426	13.195	4.14%
2011-09-15	0	21.75	21.80	21.95	21.05	22.95	14,396,861	314,398,305	21.838	12.69	12.72	12.81	12.28	13.39	24,676,280	12.741	-2.03%
2011-09-14	0	22.20	22.05	22.30	21.50	23.95	32,827,159	729,213,098	22.214	12.95	12.86	13.01	12.54	13.97	56,265,887	12.960	-1.99%
2011-09-12	0	22.65	22.70	22.80	22.40	24.00	14,772,000	338,976,471	22.947	13.21	13.24	13.30	13.07	14.00	25,319,269	13.388	-7.55%
2011-09-09	0	24.50	24.50	24.65	24.30	25.55	5,504,294	136,025,105	24.713	14.29	14.29	14.38	14.18	14.91	9,434,383	14.418	-1.80%
2011-09-08	0	24.95	24.75	24.95	24.70	25.35	8,227,286	205,831,094	25.018	14.56	14.44	14.56	14.41	14.79	14,101,602	14.596	0.00%
2011-09-07	0	24.95	25.05	25.20	24.45	25.65	20,464,100	510,045,654	24.924	14.56	14.61	14.70	14.26	14.96	35,075,553	14.541	-0.20%
2011-09-06	0	25.00	24.95	25.00	23.20	25.00	15,224,726	371,003,363	24.368	14.59	14.56	14.59	13.54	14.59	26,095,244	14.217	5.26%
2011-09-05	0	23.75	23.65	23.75	22.90	23.85	12,288,556	288,190,826	23.452	13.86	13.80	13.86	13.36	13.91	21,062,636	13.683	-1.45%
2011-09-02	0	24.10	24.10	24.20	23.20	25.20	21,810,800	526,039,607	24.118	14.06	14.06	14.12	13.54	14.70	37,383,802	14.071	0.21%
2011-09-01	0	24.05	24.05	24.10	23.75	26.60	24,361,089	609,637,334	25.025	14.03	14.03	14.06	13.86	15.52	41,755,008	14.600	-0.62%
2011-08-31	0	24.20	24.25	24.40	23.35	24.40	13,049,353	312,806,401	23.971	14.12	14.15	14.24	13.62	14.24	22,366,645	13.985	4.09%
2011-08-30	0	23.25	23.25	23.55	23.15	24.00	13,249,018	313,056,091	23.629	13.56	13.56	13.74	13.51	14.00	22,708,872	13.786	1.97%
2011-08-29	0	22.80	22.75	22.80	21.40	23.40	11,845,911	267,764,391	22.604	13.30	13.27	13.30	12.49	13.65	20,303,941	13.188	7.55%
2011-08-26	0	21.20	21.10	21.30	20.95	21.85	7,555,438	161,487,573	21.374	12.37	12.31	12.43	12.22	12.75	12,950,052	12.470	0.24%
2011-08-25	0	21.15	21.10	21.25	21.00	21.65	10,763,550	228,679,470	21.246	12.34	12.31	12.40	12.25	12.63	18,448,769	12.395	2.17%
2011-08-24	0	20.70	20.60	20.70	20.50	21.75	12,524,257	265,168,259	21.172	12.08	12.02	12.08	11.96	12.69	21,466,629	12.353	-2.59%
2011-08-23	0	21.25	21.45	21.60	19.50	21.80	20,784,068	429,508,289	20.665	12.40	12.51	12.60	11.38	12.72	35,623,979	12.057	3.91%
2011-08-22	0	20.45	20.20	20.25	19.14	21.80	25,249,000	506,491,012	20.060	11.93	11.79	11.81	11.17	12.72	43,276,891	11.703	-4.66%
2011-08-19	0	21.45	21.25	21.40	21.15	23.05	26,525,593	589,094,047	22.209	12.51	12.40	12.49	12.34	13.45	45,464,977	12.957	-11.00%
2011-08-18	0	24.10	24.15	24.30	23.40	25.35	15,013,086	368,302,870	24.532	14.06	14.09	14.18	13.65	14.79	25,732,492	14.313	-3.02%
2011-08-17	0	24.85	24.85	24.95	23.55	25.20	16,784,086	413,221,301	24.620	14.50	14.50	14.56	13.74	14.70	28,767,993	14.364	5.52%
2011-08-16	0	23.55	23.45	23.60	23.25	24.20	17,894,165	424,133,643	23.702	13.74	13.68	13.77	13.56	14.12	30,670,673	13.829	2.84%
2011-08-15	0	22.90	22.90	23.00	22.20	23.25	10,949,945	249,738,931	22.807	13.36	13.36	13.42	12.95	13.56	18,768,251	13.306	4.33%
2011-08-12	0	21.95	21.90	22.05	21.80	23.30	16,300,533	363,743,498	22.315	12.81	12.78	12.86	12.72	13.59	27,939,181	13.019	-3.52%
2011-08-11	0	22.75	22.60	22.75	20.75	23.00	19,892,629	434,703,039	21.852	13.27	13.19	13.27	12.11	13.42	34,096,049	12.749	5.81%
2011-08-10	0	21.50	21.50	21.55	21.40	23.20	26,416,099	590,235,817	22.344	12.54	12.54	12.57	12.49	13.54	45,277,304	13.036	-2.71%
2011-08-09	0	22.10	21.85	21.95	20.70	23.20	34,388,701	758,407,550	22.054	12.89	12.75	12.81	12.08	13.54	58,942,377	12.867	-4.95%
2011-08-08	0	23.25	23.20	23.25	20.60	23.50	27,020,226	593,651,328	21.971	13.56	13.54	13.56	12.02	13.71	46,312,780	12.818	4.97%
2011-08-05	0	22.15	22.15	22.20	20.55	22.60	40,462,136	883,861,928	21.844	12.92	12.92	12.95	11.99	13.19	69,352,269	12.745	-7.32%
2011-08-04	0	23.90	23.85	23.90	23.05	24.25	12,109,188	288,914,508	23.859	13.94	13.91	13.94	13.45	14.15	20,755,199	13.920	0.21%
2011-08-03	0	23.85	23.80	24.00	23.50	24.35	17,460,942	417,655,439	23.919	13.91	13.89	14.00	13.71	14.21	29,928,127	13.955	-4.02%
2011-08-02	0	24.85	24.85	24.90	23.75	25.00	10,627,018	261,079,880	24.568	14.50	14.50	14.53	13.86	14.59	18,214,753	14.333	0.20%
2011-08-01	0	24.80	24.75	24.80	24.10	25.50	18,243,310	452,217,823	24.788	14.47	14.44	14.47	14.06	14.88	31,269,109	14.462	5.76%
2011-07-29	0	23.45	23.45	23.60	23.00	24.60	12,208,140	289,357,377	23.702	13.68	13.68	13.77	13.42	14.35	20,924,803	13.828	-2.29%
2011-07-28	0	24.00	24.00	24.05	22.75	24.35	19,600,310	467,712,657	23.863	14.00	14.00	14.03	13.27	14.21	33,595,013	13.922	2.56%
2011-07-27	0	23.40	23.50	23.55	21.55	23.95	25,263,989	578,683,335	22.905	13.65	13.71	13.74	12.57	13.97	43,302,582	13.364	9.86%
2011-07-26	0	21.30	21.25	21.30	20.95	21.70	13,056,885	277,244,780	21.234	12.43	12.40	12.43	12.22	12.66	22,379,555	12.388	-1.84%
2011-07-25	0	21.70	21.65	21.70	21.45	22.10	6,722,887	145,835,978	21.692	12.66	12.63	12.66	12.51	12.89	11,523,056	12.656	-1.36%
2011-07-22	0	22.00	21.90	21.95	21.60	22.15	11,969,117	262,802,279	21.957	12.84	12.78	12.81	12.60	12.92	20,515,116	12.810	3.29%
2011-07-21	0	21.30	21.20	21.30	20.60	21.50	9,589,134	202,684,417	21.137	12.43	12.37	12.43	12.02	12.54	16,435,816	12.332	1.43%
2011-07-20	0	21.00	20.85	20.95	20.35	21.05	9,316,764	193,001,008	20.715	12.25	12.16	12.22	11.87	12.28	15,968,972	12.086	3.19%
2011-07-19	0	20.35	20.30	20.35	20.25	20.95	6,669,371	137,222,376	20.575	11.87	11.84	11.87	11.81	12.22	11,431,330	12.004	-2.16%
2011-07-18	0	20.80	20.75	20.90	20.55	21.15	5,583,084	116,696,270	20.902	12.14	12.11	12.19	11.99	12.34	9,569,429	12.195	-0.95%
2011-07-15	0	21.00	20.90	20.95	20.55	21.30	4,485,070	93,971,975	20.952	12.25	12.19	12.22	11.99	12.43	7,687,429	12.224	-0.71%
2011-07-14	0	21.15	21.20	21.25	20.75	21.50	7,978,732	168,340,405	21.099	12.34	12.37	12.40	12.11	12.54	13,675,580	12.310	2.67%
2011-07-13	0	20.60	20.55	20.60	20.35	20.70	5,700,200	116,736,330	20.479	12.02	11.99	12.02	11.87	12.08	9,770,167	11.948	3.10%
2011-07-12	0	19.98	19.94	19.98	19.72	21.00	17,828,570	359,495,241	20.164	11.66	11.63	11.66	11.51	12.25	30,558,243	11.764	-5.98%
2011-07-11	0	21.25	21.15	21.25	21.00	21.90	4,471,429	95,436,756	21.344	12.40	12.34	12.40	12.25	12.78	7,664,048	12.453	-3.41%
2011-07-08	0	22.00	21.95	22.00	21.55	22.15	9,872,132	215,723,876	21.852	12.84	12.81	12.84	12.57	12.92	16,920,875	12.749	1.38%
2011-07-07	0	21.70	21.75	21.80	21.00	21.80	7,030,088	151,260,492	21.516	12.66	12.69	12.72	12.25	12.72	12,049,600	12.553	0.00%
2011-07-06	0	21.70	21.70	21.80	21.25	22.00	9,955,206	216,716,000	21.769	12.66	12.66	12.72	12.40	12.84	17,063,265	12.701	-1.36%
2011-07-05	0	22.00	21.95	22.05	21.70	22.20	11,596,247	252,942,300	21.812	12.84	12.81	12.86	12.66	12.95	19,876,016	12.726	0.46%
2011-07-04	0	21.90	21.85	21.90	21.00	21.90	17,785,901	382,146,410	21.486	12.78	12.75	12.78	12.25	12.78	30,485,108	12.536	4.29%
2011-06-30	0	21.00	20.85	20.90	20.85	21.50	10,917,009	230,067,202	21.074	12.25	12.16	12.19	12.16	12.54	18,711,799	12.295	1.45%
2011-06-29	0	20.70	20.70	20.80	20.25	20.80	15,838,887	325,725,301	20.565	12.08	12.08	12.14	11.81	12.14	27,147,918	11.998	4.33%
2011-06-28	0	19.84	19.84	19.88	19.26	19.88	13,892,208	273,591,867	19.694	11.58	11.58	11.60	11.24	11.60	23,811,302	11.490	3.01%
2011-06-27	0	19.26	19.24	19.26	19.00	19.42	7,275,289	139,694,852	19.201	11.24	11.23	11.24	11.09	11.33	12,469,876	11.203	1.26%
2011-06-24	0	19.02	19.02	19.04	18.46	19.08	8,095,848	151,686,270	18.736	11.10	11.10	11.11	10.77	11.13	13,876,317	10.931	3.03%
2011-06-23	0	18.46	18.44	18.52	18.02	18.80	15,037,476	276,671,387	18.399	10.77	10.76	10.81	10.51	10.97	25,774,296	10.734	-2.64%
2011-06-22	0	18.96	18.94	19.00	18.70	19.28	9,871,636	187,606,346	19.005	11.06	11.05	11.09	10.91	11.25	16,920,025	11.088	2.16%
2011-06-21	0	18.56	18.50	18.58	18.06	18.76	6,060,333	111,351,691	18.374	10.83	10.79	10.84	10.54	10.95	10,387,436	10.720	-0.11%
2011-06-20	0	18.58	18.58	18.60	18.54	19.00	10,286,645	193,259,927	18.787	10.84	10.84	10.85	10.82	11.09	17,631,352	10.961	-2.31%
2011-06-17	0	19.02	19.04	19.06	18.30	19.08	8,497,217	160,016,127	18.832	11.10	11.11	11.12	10.68	11.13	14,564,265	10.987	1.60%
2011-06-16	0	18.72	18.78	18.80	18.38	19.32	20,435,837	384,818,214	18.831	10.92	10.96	10.97	10.72	11.27	35,027,110	10.986	-2.30%
2011-06-15	0	19.16	19.04	19.18	18.82	19.60	20,222,266	384,196,474	18.999	11.18	11.11	11.19	10.98	11.44	34,661,048	11.084	2.68%
2011-06-14	0	18.66	18.62	18.70	17.76	18.98	20,631,083	382,858,334	18.557	10.89	10.86	10.91	10.36	11.07	35,361,762	10.827	2.41%
2011-06-13	0	18.22	18.14	18.24	17.56	18.44	28,495,837	510,745,961	17.924	10.63	10.58	10.64	10.25	10.76	48,841,983	10.457	-2.04%
2011-06-10	0	18.60	18.60	18.64	18.30	19.46	20,425,903	378,079,417	18.510	10.85	10.85	10.88	10.68	11.35	35,010,083	10.799	-3.63%
2011-06-09	0	19.30	19.22	19.32	19.10	19.62	21,099,602	408,580,309	19.364	11.26	11.21	11.27	11.14	11.45	36,164,806	11.298	-0.31%
2011-06-08	0	19.36	19.32	19.36	19.20	19.60	27,681,699	538,880,641	19.467	11.30	11.27	11.30	11.20	11.44	47,446,547	11.358	1.15%
2011-06-07	0	19.14	19.08	19.14	18.88	19.92	29,320,219	562,489,774	19.184	11.17	11.13	11.17	11.02	11.62	50,254,977	11.193	-3.24%
2011-06-03	0	19.78	19.78	19.80	19.52	20.20	17,484,235	344,748,043	19.718	11.54	11.54	11.55	11.39	11.79	29,968,052	11.504	-1.35%
2011-06-02	0	20.05	19.96	20.05	19.62	20.45	13,611,378	272,841,345	20.045	11.70	11.65	11.70	11.45	11.93	23,329,959	11.695	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	11.70	11.66	11.67	11.62	11.87	257,139,234	11.678	-0.50%
2011-05-31	0	20.15	20.15	20.30	19.88	20.90	24,632,927	497,777,692	20.208	11.76	11.76	11.84	11.60	12.19	42,220,939	11.790	-2.42%
2011-05-30	0	20.65	20.60	20.65	20.50	21.10	10,999,065	228,594,222	20.783	12.05	12.02	12.05	11.96	12.31	18,852,443	12.125	-0.72%
2011-05-27	0	20.80	20.80	20.85	20.60	21.60	16,126,609	337,955,439	20.956	12.14	12.14	12.16	12.02	12.60	27,641,075	12.227	-1.89%
2011-05-26	0	21.20	21.10	21.15	20.40	21.45	9,839,358	207,287,164	21.067	12.37	12.31	12.34	11.90	12.51	16,864,701	12.291	4.95%
2011-05-25	0	20.20	20.20	20.25	19.90	20.30	7,097,222	142,636,984	20.098	11.79	11.79	11.81	11.61	11.84	12,164,668	11.726	1.00%
2011-05-24	0	20.00	20.00	20.15	19.30	20.35	9,609,690	192,132,825	19.994	11.67	11.67	11.76	11.26	11.87	16,471,049	11.665	0.00%
2011-05-23	0	20.00	20.00	20.10	19.76	20.85	7,542,400	151,333,291	20.064	11.67	11.67	11.73	11.53	12.16	12,927,705	11.706	-4.08%
2011-05-20	0	20.85	20.80	20.90	20.35	20.95	4,068,515	84,249,084	20.708	12.16	12.14	12.19	11.87	12.22	6,973,452	12.081	-0.71%
2011-05-19	0	21.00	20.85	21.00	20.65	21.35	5,881,081	123,575,098	21.012	12.25	12.16	12.25	12.05	12.46	10,080,197	12.259	0.72%
2011-05-18	0	20.85	20.85	20.95	19.80	21.00	18,407,549	378,914,110	20.585	12.16	12.16	12.22	11.55	12.25	31,550,616	12.010	2.96%
2011-05-17	0	20.25	20.20	20.45	20.15	21.00	6,823,600	139,427,420	20.433	11.81	11.79	11.93	11.76	12.25	11,695,679	11.921	-3.57%
2011-05-16	0	21.00	20.95	21.00	20.70	21.25	11,773,256	248,242,766	21.085	12.25	12.22	12.25	12.08	12.40	20,179,410	12.302	-1.87%
2011-05-13	0	21.40	21.50	21.55	21.20	21.80	12,350,676	265,886,854	21.528	12.49	12.54	12.57	12.37	12.72	21,169,110	12.560	-1.61%
2011-05-12	0	21.75	21.65	21.75	21.65	22.75	6,761,557	148,986,519	22.034	12.69	12.63	12.69	12.63	13.27	11,589,337	12.855	-3.33%
2011-05-11	0	22.50	22.45	22.55	22.00	22.85	16,017,596	361,039,148	22.540	13.13	13.10	13.16	12.84	13.33	27,454,226	13.151	5.14%
2011-05-09	0	21.40	21.35	21.40	21.15	22.35	5,627,582	121,969,538	21.674	12.49	12.46	12.49	12.34	13.04	9,645,699	12.645	-1.61%
2011-05-06	0	21.75	21.60	21.70	21.20	22.10	4,489,536	97,519,805	21.722	12.69	12.60	12.66	12.37	12.89	7,695,083	12.673	-0.91%
2011-05-05	0	21.95	21.95	22.00	21.30	22.10	6,145,738	134,002,629	21.804	12.81	12.81	12.84	12.43	12.89	10,533,821	12.721	-0.23%
2011-05-04	0	22.00	21.80	22.05	21.15	22.30	13,636,973	296,786,440	21.763	12.84	12.72	12.86	12.34	13.01	23,373,828	12.697	-1.79%
2011-05-03	0	22.40	22.45	22.50	21.75	23.50	16,707,054	376,793,207	22.553	13.07	13.10	13.13	12.69	13.71	28,635,960	13.158	2.75%
2011-04-29	0	21.80	21.75	21.80	21.00	21.80	8,826,010	190,690,290	21.605	12.72	12.69	12.72	12.25	12.72	15,127,818	12.605	2.83%
2011-04-28	0	21.20	21.25	21.30	20.90	21.80	8,187,410	173,480,006	21.189	12.37	12.40	12.43	12.19	12.72	14,033,255	12.362	-2.53%
2011-04-27	0	21.75	21.60	21.75	21.40	22.10	7,585,689	163,709,657	21.581	12.69	12.60	12.69	12.49	12.89	13,001,903	12.591	-2.25%
2011-04-26	0	22.25	22.15	22.30	21.30	22.40	8,401,208	184,574,027	21.970	12.98	12.92	13.01	12.43	13.07	14,399,705	12.818	1.14%
2011-04-21	0	22.00	21.80	22.00	21.40	22.00	8,942,000	194,525,650	21.754	12.84	12.72	12.84	12.49	12.84	15,326,625	12.692	2.33%
2011-04-20	0	21.50	21.50	21.60	21.10	21.85	6,698,755	144,198,021	21.526	12.54	12.54	12.60	12.31	12.75	11,481,694	12.559	0.47%
2011-04-19	0	21.40	21.40	21.45	20.95	21.80	12,153,205	258,721,173	21.288	12.49	12.49	12.51	12.22	12.72	20,830,644	12.420	-1.15%
2011-04-18	0	21.65	21.55	21.65	20.80	21.80	16,514,500	351,498,307	21.284	12.63	12.57	12.63	12.14	12.72	28,305,922	12.418	5.61%
2011-04-15	0	20.50	20.50	20.60	19.94	21.10	14,959,382	305,903,614	20.449	11.96	11.96	12.02	11.63	12.31	25,640,443	11.931	1.49%
2011-04-14	0	20.20	20.10	20.30	19.68	20.70	16,649,428	339,537,922	20.393	11.79	11.73	11.84	11.48	12.08	28,537,189	11.898	2.75%
2011-04-13	0	19.66	19.62	19.66	18.64	19.70	8,184,600	158,986,188	19.425	11.47	11.45	11.47	10.88	11.49	14,028,438	11.333	4.02%
2011-04-12	0	18.90	18.78	18.90	18.60	19.10	3,965,104	75,042,259	18.926	11.03	10.96	11.03	10.85	11.14	6,796,205	11.042	-0.11%
2011-04-11	0	18.92	18.92	18.94	18.92	19.42	4,434,800	84,826,551	19.127	11.04	11.04	11.05	11.04	11.33	7,601,266	11.160	-2.47%
2011-04-08	0	19.40	19.34	19.42	19.02	19.44	9,177,809	177,092,432	19.296	11.32	11.28	11.33	11.10	11.34	15,730,803	11.258	2.11%
2011-04-07	0	19.00	18.90	18.92	18.60	19.20	9,896,301	186,960,870	18.892	11.09	11.03	11.04	10.85	11.20	16,962,301	11.022	-0.11%
2011-04-06	0	19.02	19.02	19.04	18.80	19.44	19,372,814	368,010,220	18.996	11.10	11.10	11.11	10.97	11.34	33,205,084	11.083	2.92%
2011-04-04	0	18.48	18.44	18.48	17.66	18.90	20,885,779	384,592,647	18.414	10.78	10.76	10.78	10.30	11.03	35,798,312	10.743	6.94%
2011-04-01	0	17.28	17.30	17.44	16.60	17.78	32,463,342	559,449,832	17.233	10.08	10.09	10.18	9.685	10.37	55,642,303	10.054	-0.46%
2011-03-31	0	17.36	17.30	17.36	17.12	18.68	26,755,071	469,941,199	17.565	10.13	10.09	10.13	9.988	10.90	45,858,303	10.248	-5.65%
2011-03-30	0	18.40	18.38	18.40	18.28	18.50	9,202,199	169,551,596	18.425	10.74	10.72	10.74	10.67	10.79	15,772,607	10.750	1.43%
2011-03-29	0	18.14	18.14	18.28	18.12	18.50	15,781,100	288,449,307	18.278	10.58	10.58	10.67	10.57	10.79	27,048,871	10.664	0.00%
2011-03-28	0	18.14	18.12	18.16	17.80	18.22	16,022,270	289,756,785	18.085	10.58	10.57	10.60	10.39	10.63	27,462,237	10.551	2.83%
2011-03-25	0	17.64	17.62	17.64	17.32	17.78	10,650,600	186,578,086	17.518	10.29	10.28	10.29	10.10	10.37	18,255,173	10.221	2.56%
2011-03-24	0	17.20	17.18	17.28	16.86	17.34	4,492,411	77,070,251	17.156	10.03	10.02	10.08	9.837	10.12	7,700,011	10.009	1.78%
2011-03-23	0	16.90	16.84	16.90	16.74	17.14	5,506,042	92,835,339	16.861	9.860	9.825	9.860	9.767	10.000	9,437,379	9.8370	-0.59%
2011-03-22	0	17.00	16.98	17.04	16.86	17.38	5,372,400	92,125,936	17.148	9.918	9.907	9.942	9.837	10.14	9,208,316	10.005	0.00%
2011-03-21	0	17.00	16.96	17.00	16.74	17.10	7,537,525	127,881,207	16.966	9.918	9.895	9.918	9.767	9.977	12,919,349	9.8984	1.92%
2011-03-18	0	16.68	16.70	16.82	16.16	17.04	11,249,491	187,748,309	16.689	9.732	9.743	9.813	9.428	9.942	19,281,674	9.7371	3.22%
2011-03-17	0	16.16	16.18	16.20	16.10	16.50	5,411,663	87,791,616	16.223	9.428	9.440	9.452	9.393	9.627	9,275,613	9.4648	-2.77%
2011-03-16	0	16.62	16.56	16.70	16.42	16.80	7,648,421	126,874,060	16.588	9.697	9.662	9.743	9.580	9.802	13,109,425	9.6781	1.22%
2011-03-15	0	16.42	16.52	16.68	15.44	16.88	9,688,279	158,295,181	16.339	9.580	9.638	9.732	9.008	9.848	16,605,751	9.5326	-3.53%
2011-03-14	0	17.02	16.96	17.00	16.70	17.06	6,460,393	109,403,993	16.935	9.930	9.895	9.918	9.743	9.953	11,073,140	9.8801	0.00%
2011-03-11	0	17.02	17.00	17.06	16.88	17.28	7,000,298	119,410,158	17.058	9.930	9.918	9.953	9.848	10.08	11,998,540	9.9521	-1.62%
2011-03-10	0	17.30	17.30	17.32	17.08	17.52	5,150,731	89,225,862	17.323	10.09	10.09	10.10	9.965	10.22	8,828,374	10.107	1.29%
2011-03-09	0	17.08	17.06	17.10	16.86	17.36	10,035,450	170,992,958	17.039	9.965	9.953	9.977	9.837	10.13	17,200,803	9.9410	-0.23%
2011-03-08	0	17.12	17.10	17.12	17.02	17.22	8,836,157	151,108,689	17.101	9.988	9.977	9.988	9.930	10.05	15,145,210	9.9773	-0.12%
2011-03-07	0	17.14	17.14	17.16	16.96	17.74	7,315,520	126,993,887	17.360	10.000	10.000	10.01	9.895	10.35	12,538,832	10.128	-3.27%
2011-03-04	0	17.72	17.72	17.80	17.60	17.90	14,774,109	263,283,643	17.821	10.34	10.34	10.39	10.27	10.44	25,322,884	10.397	0.68%
2011-03-03	0	17.60	17.64	17.68	17.50	18.76	20,806,400	374,783,394	18.013	10.27	10.29	10.32	10.21	10.95	35,662,256	10.509	-1.46%
2011-03-02	0	17.86	17.84	17.92	17.20	18.22	22,439,039	398,235,918	17.747	10.42	10.41	10.46	10.03	10.63	38,460,606	10.354	-6.20%
2011-03-01	0	19.04	19.02	19.08	18.50	19.08	6,975,504	130,849,693	18.758	11.11	11.10	11.13	10.79	11.13	11,956,043	10.944	2.92%
2011-02-28	0	18.50	18.48	18.52	17.96	18.70	4,251,498	78,230,391	18.401	10.79	10.78	10.81	10.48	10.91	7,287,085	10.735	0.11%
2011-02-25	0	18.48	18.42	18.50	18.18	18.60	8,087,228	148,237,743	18.330	10.78	10.75	10.79	10.61	10.85	13,861,542	10.694	2.90%
2011-02-24	0	17.96	17.82	17.98	17.62	18.24	7,868,587	140,563,579	17.864	10.48	10.40	10.49	10.28	10.64	13,486,791	10.422	-1.54%
2011-02-23	0	18.24	18.20	18.24	17.96	18.34	7,295,101	132,203,220	18.122	10.64	10.62	10.64	10.48	10.70	12,503,833	10.573	-1.19%
2011-02-22	0	18.46	18.40	18.50	18.32	18.74	4,388,177	81,060,955	18.473	10.77	10.74	10.79	10.69	10.93	7,521,354	10.777	-1.81%
2011-02-21	0	18.80	18.78	18.84	18.60	19.00	3,639,457	68,457,627	18.810	10.97	10.96	10.99	10.85	11.09	6,238,044	10.974	-1.05%
2011-02-18	0	19.00	18.98	19.00	18.90	19.40	8,583,168	164,230,396	19.134	11.09	11.07	11.09	11.03	11.32	14,711,586	11.163	0.21%
2011-02-17	0	18.96	18.94	19.00	18.50	19.36	8,611,038	163,184,879	18.951	11.06	11.05	11.09	10.79	11.30	14,759,355	11.056	2.05%
2011-02-16	0	18.58	18.58	18.60	18.10	18.66	2,967,926	54,483,049	18.357	10.84	10.84	10.85	10.56	10.89	5,087,038	10.710	0.65%
2011-02-15	0	18.46	18.42	18.50	18.32	18.70	2,789,536	51,514,003	18.467	10.77	10.75	10.79	10.69	10.91	4,781,276	10.774	-0.32%
2011-02-14	0	18.52	18.52	18.54	17.70	18.78	5,384,888	99,575,902	18.492	10.81	10.81	10.82	10.33	10.96	9,229,720	10.789	3.93%
2011-02-11	0	17.82	17.82	17.92	17.50	18.30	6,375,986	113,756,558	17.841	10.40	10.40	10.46	10.21	10.68	10,928,467	10.409	-3.05%
2011-02-10	0	18.38	18.28	18.32	18.00	18.68	5,440,306	99,757,004	18.337	10.72	10.67	10.69	10.50	10.90	9,324,707	10.698	0.11%
2011-02-09	0	18.36	18.32	18.40	18.02	18.50	11,793,587	215,310,968	18.257	10.71	10.69	10.74	10.51	10.79	20,214,257	10.651	2.68%
2011-02-08	0	17.88	17.70	17.84	17.66	18.60	16,189,200	292,685,944	18.079	10.43	10.33	10.41	10.30	10.85	27,748,356	10.548	-3.46%
2011-02-07	0	18.52	18.50	18.54	18.48	18.76	6,678,107	123,921,589	18.556	10.81	10.79	10.82	10.78	10.95	11,446,303	10.826	-2.42%
2011-02-02	0	18.98	18.98	19.00	18.88	19.28	8,530,941	162,239,474	19.018	11.07	11.07	11.09	11.02	11.25	14,622,068	11.096	-0.21%
2011-02-01	0	19.02	18.94	19.06	18.88	19.30	6,577,851	125,165,886	19.028	11.10	11.05	11.12	11.02	11.26	11,274,464	11.102	-1.45%
2011-01-31	0	19.30	19.24	19.26	19.22	19.68	8,297,200	160,125,296	19.299	11.26	11.23	11.24	11.21	11.48	14,221,435	11.259	-2.92%
2011-01-28	0	19.88	19.74	19.82	19.00	19.98	12,552,292	242,251,343	19.299	11.60	11.52	11.56	11.09	11.66	21,514,681	11.260	2.90%
2011-01-27	0	19.32	19.34	19.36	18.50	19.40	10,006,320	191,306,400	19.119	11.27	11.28	11.30	10.79	11.32	17,150,874	11.154	3.98%
2011-01-26	0	18.58	18.58	18.62	18.34	19.00	9,542,528	177,826,508	18.635	10.84	10.84	10.86	10.70	11.09	16,355,933	10.872	-0.54%
2011-01-25	0	18.68	18.64	18.68	18.30	19.06	7,015,323	131,083,684	18.685	10.90	10.88	10.90	10.68	11.12	12,024,293	10.902	1.08%
2011-01-24	0	18.48	18.36	18.48	18.22	19.20	3,740,474	69,678,477	18.628	10.78	10.71	10.78	10.63	11.20	6,411,188	10.868	-2.53%
2011-01-21	0	18.96	18.94	18.96	18.94	19.48	17,283,550	333,849,852	19.316	11.06	11.05	11.06	11.05	11.37	29,624,077	11.270	-5.01%
2011-01-20	0	19.96	19.92	19.96	19.50	20.05	9,087,881	179,590,163	19.762	11.65	11.62	11.65	11.38	11.70	15,576,666	11.529	-0.94%
2011-01-19	0	20.15	20.05	20.10	19.20	20.15	12,773,049	253,059,566	19.812	11.76	11.70	11.73	11.20	11.76	21,893,059	11.559	5.06%
2011-01-18	0	19.18	19.12	19.20	18.90	19.46	8,768,230	167,756,521	19.132	11.19	11.16	11.20	11.03	11.35	15,028,783	11.162	1.48%
2011-01-17	0	18.90	18.86	18.96	18.86	19.50	3,695,340	70,702,671	19.133	11.03	11.00	11.06	11.00	11.38	6,333,828	11.163	-1.25%
2011-01-14	0	19.14	19.14	19.20	19.08	19.60	6,572,621	126,416,067	19.234	11.17	11.17	11.20	11.13	11.44	11,265,500	11.222	-2.35%
2011-01-13	0	19.60	19.58	19.60	19.50	19.80	39,854,725	780,880,068	19.593	11.44	11.42	11.44	11.38	11.55	68,311,164	11.431	0.31%
2011-01-12	0	19.54	19.54	19.60	19.24	19.90	7,621,325	147,990,614	19.418	11.40	11.40	11.44	11.23	11.61	13,062,983	11.329	-1.31%
2011-01-11	0	19.80	19.60	19.78	18.74	20.50	31,838,643	626,833,715	19.688	11.55	11.44	11.54	10.93	11.96	54,571,567	11.486	6.45%
2011-01-10	0	18.60	18.60	18.70	18.24	18.76	10,577,335	196,322,897	18.561	10.85	10.85	10.91	10.64	10.95	18,129,596	10.829	1.20%
2011-01-07	0	18.38	18.38	18.42	18.18	18.60	5,956,103	109,770,781	18.430	10.72	10.72	10.75	10.61	10.85	10,208,785	10.753	-0.11%
2011-01-06	0	18.40	18.32	18.44	18.02	18.44	5,088,155	92,838,671	18.246	10.74	10.69	10.76	10.51	10.76	8,721,119	10.645	-0.54%
2011-01-05	0	18.50	18.46	18.50	17.60	18.60	12,354,679	222,944,518	18.045	10.79	10.77	10.79	10.27	10.85	21,175,971	10.528	4.05%
2011-01-04	0	17.78	17.76	17.80	17.44	17.92	8,665,300	153,609,398	17.727	10.37	10.36	10.39	10.18	10.46	14,852,360	10.342	2.42%
2011-01-03	0	17.36	17.38	17.44	16.92	17.60	5,426,400	94,010,692	17.325	10.13	10.14	10.18	9.872	10.27	9,300,872	10.108	1.64%
2010-12-31	0	17.08	17.20	17.22	16.72	17.20	9,004,694	152,845,268	16.974	9.965	10.03	10.05	9.755	10.03	15,434,083	9.9031	2.52%
2010-12-30	0	16.66	16.66	16.68	16.00	16.68	9,718,500	160,503,585	16.515	9.720	9.720	9.732	9.335	9.732	16,657,549	9.6355	4.39%
2010-12-29	0	15.96	15.96	16.00	15.68	16.00	3,545,400	55,843,969	15.751	9.312	9.312	9.335	9.148	9.335	6,076,830	9.1897	0.38%
2010-12-28	0	15.90	15.82	15.96	15.58	16.00	2,558,358	40,398,209	15.791	9.277	9.230	9.312	9.090	9.335	4,385,036	9.2127	0.00%
2010-12-24	0	15.90	15.86	15.94	15.80	16.06	1,027,825	16,338,746	15.896	9.277	9.253	9.300	9.218	9.370	1,761,696	9.2744	0.00%
2010-12-23	0	15.90	15.90	15.92	15.78	16.10	3,684,200	58,460,740	15.868	9.277	9.277	9.288	9.207	9.393	6,314,734	9.2578	-1.49%
2010-12-22	0	16.14	16.12	16.22	15.90	16.32	5,076,551	82,076,100	16.168	9.417	9.405	9.463	9.277	9.522	8,701,230	9.4327	1.13%
2010-12-21	0	15.96	15.96	16.00	15.56	16.58	10,941,420	174,498,049	15.948	9.312	9.312	9.335	9.078	9.673	18,753,639	9.3048	-0.25%
2010-12-20	0	16.00	16.00	16.02	15.80	16.66	8,278,407	133,163,469	16.086	9.335	9.335	9.347	9.218	9.720	14,189,224	9.3848	-1.84%
2010-12-17	0	16.30	16.32	16.38	16.10	16.88	11,761,806	192,155,727	16.337	9.510	9.522	9.557	9.393	9.848	20,159,784	9.5316	0.37%
2010-12-16	0	16.24	15.92	16.10	15.60	16.44	21,588,562	346,629,337	16.056	9.475	9.288	9.393	9.101	9.592	37,002,885	9.3676	-0.49%
2010-12-15	0	16.32	16.34	16.36	16.30	16.50	8,356,051	137,316,008	16.433	9.522	9.533	9.545	9.510	9.627	14,322,306	9.5876	-1.57%
2010-12-14	0	16.58	16.58	16.62	16.34	16.80	8,127,594	134,455,127	16.543	9.673	9.673	9.697	9.533	9.802	13,930,730	9.6517	-1.31%
2010-12-13	0	16.80	16.72	16.82	16.60	16.94	9,898,579	165,795,130	16.749	9.802	9.755	9.813	9.685	9.883	16,966,206	9.7721	0.36%
2010-12-10	0	16.74	16.74	16.78	16.60	17.48	9,127,008	154,344,332	16.911	9.767	9.767	9.790	9.685	10.20	15,643,730	9.8662	-1.99%
2010-12-09	0	17.08	16.96	17.08	16.48	17.20	9,780,400	165,275,804	16.899	9.965	9.895	9.965	9.615	10.03	16,763,646	9.8592	1.18%
2010-12-08	0	16.88	16.88	16.90	16.44	16.92	6,167,614	103,168,296	16.727	9.848	9.848	9.860	9.592	9.872	10,571,316	9.7593	2.55%
2010-12-07	0	16.46	16.46	16.48	16.24	16.76	8,877,983	146,240,252	16.472	9.603	9.603	9.615	9.475	9.778	15,216,900	9.6104	0.86%
2010-12-06	0	16.32	16.32	16.36	16.16	16.90	13,600,118	223,668,215	16.446	9.522	9.522	9.545	9.428	9.860	23,310,659	9.5951	-5.01%
2010-12-03	0	17.18	17.18	17.20	16.44	17.42	18,184,262	307,772,776	16.925	10.02	10.02	10.03	9.592	10.16	31,167,901	9.8747	-1.26%
2010-12-02	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	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	10.15	10.05	10.14	9.627	10.19	13,147,277	9.9902	4.19%
2010-11-30	0	16.70	16.66	16.76	16.30	17.26	8,641,679	143,955,355	16.658	9.743	9.720	9.778	9.510	10.07	14,811,874	9.7189	-3.24%
2010-11-29	0	17.26	17.26	17.30	16.40	17.30	5,507,050	92,698,068	16.833	10.07	10.07	10.09	9.568	10.09	9,439,107	9.8206	2.49%
2010-11-26	0	16.84	16.76	16.84	16.62	17.44	3,516,800	59,562,614	16.937	9.825	9.778	9.825	9.697	10.18	6,027,810	9.8813	-0.59%
2010-11-25	0	16.94	16.90	17.08	16.68	17.14	6,623,177	111,944,414	16.902	9.883	9.860	9.965	9.732	10.000	11,352,153	9.8611	4.18%
2010-11-24	0	16.26	16.18	16.28	15.90	16.50	3,251,600	52,856,192	16.255	9.487	9.440	9.498	9.277	9.627	5,573,256	9.4839	2.26%
2010-11-23	0	15.90	15.92	15.98	15.84	16.50	5,400,263	87,315,839	16.169	9.277	9.288	9.323	9.242	9.627	9,256,073	9.4334	-2.57%
2010-11-22	0	16.32	16.32	16.34	16.20	16.60	9,041,770	147,966,455	16.365	9.522	9.522	9.533	9.452	9.685	15,497,631	9.5477	-1.21%
2010-11-19	0	16.52	16.40	16.58	16.02	17.00	3,569,881	58,994,337	16.526	9.638	9.568	9.673	9.347	9.918	6,118,791	9.6415	-0.60%
2010-11-18	0	16.62	16.56	16.62	16.24	16.70	6,259,000	103,256,881	16.497	9.697	9.662	9.697	9.475	9.743	10,727,952	9.6250	4.79%
2010-11-17	0	15.86	15.86	15.92	15.82	17.00	12,511,600	201,434,596	16.100	9.253	9.253	9.288	9.230	9.918	21,444,934	9.3931	-7.14%
2010-11-16	0	17.08	16.88	17.08	16.56	17.18	5,001,800	84,019,072	16.798	9.965	9.848	9.965	9.662	10.02	8,573,106	9.8003	1.79%
2010-11-15	0	16.78	16.76	16.78	16.32	16.92	6,775,600	113,294,747	16.721	9.790	9.778	9.790	9.522	9.872	11,613,407	9.7555	2.94%
2010-11-12	0	16.30	16.30	16.34	16.22	17.20	13,390,000	224,008,004	16.729	9.510	9.510	9.533	9.463	10.03	22,950,516	9.7605	-5.56%
2010-11-11	0	17.26	17.20	17.30	17.20	17.60	7,256,559	125,953,784	17.357	10.07	10.03	10.09	10.03	10.27	12,437,772	10.127	0.00%
2010-11-10	0	17.26	17.12	17.30	17.06	17.56	8,497,875	145,851,796	17.163	10.07	9.988	10.09	9.953	10.25	14,565,393	10.014	-1.03%
2010-11-09	0	17.44	17.44	17.50	17.22	18.16	13,463,976	237,939,533	17.672	10.18	10.18	10.21	10.05	10.60	23,077,311	10.311	1.87%
2010-11-08	0	17.12	17.12	17.30	16.86	17.32	6,315,917	108,152,587	17.124	9.988	9.988	10.09	9.837	10.10	10,825,508	9.9905	-0.93%
2010-11-05	0	17.28	17.26	17.36	16.70	17.38	9,904,394	168,892,133	17.052	10.08	10.07	10.13	9.743	10.14	16,976,173	9.9488	1.53%
2010-11-04	0	17.02	17.00	17.02	16.76	17.24	5,557,636	94,197,436	16.949	9.930	9.918	9.930	9.778	10.06	9,525,811	9.8887	-0.23%
2010-11-03	0	17.06	17.04	17.16	16.80	17.26	8,426,400	143,749,208	17.059	9.953	9.942	10.01	9.802	10.07	14,442,885	9.9529	0.24%
2010-11-02	0	17.02	17.00	17.08	17.00	17.26	6,783,290	116,096,380	17.115	9.930	9.918	9.965	9.918	10.07	11,626,587	9.9854	-0.47%
2010-11-01	0	17.10	17.02	17.10	16.86	17.44	9,199,391	155,861,993	16.943	9.977	9.930	9.977	9.837	10.18	15,767,794	9.8848	1.18%
2010-10-29	0	16.90	16.80	16.84	16.20	16.98	12,475,658	206,091,431	16.519	9.860	9.802	9.825	9.452	9.907	21,383,330	9.6379	3.68%
2010-10-28	0	16.30	16.22	16.30	15.52	16.34	17,282,892	275,520,578	15.942	9.510	9.463	9.510	9.055	9.533	29,622,949	9.3009	8.81%
2010-10-27	0	14.98	14.90	15.02	14.90	15.50	8,529,985	128,466,124	15.061	8.740	8.693	8.763	8.693	9.043	14,620,430	8.7868	-1.83%
2010-10-26	0	15.26	15.20	15.36	15.02	16.00	8,638,600	132,186,700	15.302	8.903	8.868	8.961	8.763	9.335	14,806,596	8.9276	-3.78%
2010-10-25	0	15.86	15.72	15.88	15.10	16.00	11,526,046	181,564,485	15.753	9.253	9.172	9.265	8.810	9.335	19,755,691	9.1905	2.32%
2010-10-22	0	15.50	15.50	15.52	15.02	15.60	6,131,168	94,326,217	15.385	9.043	9.043	9.055	8.763	9.101	10,508,847	8.9759	1.31%
2010-10-21	0	15.30	15.28	15.34	14.90	15.50	8,793,423	133,966,208	15.235	8.926	8.915	8.950	8.693	9.043	15,071,964	8.8884	3.38%
2010-10-20	0	14.80	14.72	14.80	14.60	15.08	13,865,500	205,239,066	14.802	8.635	8.588	8.635	8.518	8.798	23,765,525	8.6360	-4.15%
2010-10-19	0	15.44	15.32	15.48	15.20	15.50	8,704,078	133,840,231	15.377	9.008	8.938	9.031	8.868	9.043	14,918,826	8.9712	0.65%
2010-10-18	0	15.34	15.32	15.48	15.30	15.88	5,343,096	82,887,886	15.513	8.950	8.938	9.031	8.926	9.265	9,158,089	9.0508	-2.91%
2010-10-15	0	15.80	15.80	15.88	15.00	15.88	7,503,897	116,595,711	15.538	9.218	9.218	9.265	8.751	9.265	12,861,711	9.0653	1.94%
2010-10-14	0	15.50	15.48	15.50	15.36	15.84	6,405,434	99,937,816	15.602	9.043	9.031	9.043	8.961	9.242	10,978,941	9.1027	0.00%
2010-10-13	0	15.50	15.36	15.50	15.16	15.50	8,442,157	129,816,719	15.377	9.043	8.961	9.043	8.845	9.043	14,469,892	8.9715	3.20%
2010-10-12	0	15.02	15.00	15.02	14.98	15.44	7,682,151	115,492,578	15.034	8.763	8.751	8.763	8.740	9.008	13,167,239	8.7712	-3.10%
2010-10-11	0	15.50	15.48	15.50	14.90	15.74	14,198,805	219,179,525	15.436	9.043	9.031	9.043	8.693	9.183	24,336,811	9.0061	4.73%
2010-10-08	0	14.80	14.78	14.80	14.22	15.00	11,959,025	176,103,388	14.726	8.635	8.623	8.635	8.296	8.751	20,497,819	8.5913	4.23%
2010-10-07	0	14.20	14.26	14.36	14.10	14.80	13,152,832	189,012,123	14.370	8.285	8.320	8.378	8.226	8.635	22,544,009	8.3841	0.00%
2010-10-06	0	14.20	14.16	14.26	14.00	14.96	18,237,200	264,640,841	14.511	8.285	8.261	8.320	8.168	8.728	31,258,637	8.4662	-4.18%
2010-10-05	0	14.82	14.80	14.88	14.60	15.26	18,894,800	281,675,107	14.908	8.646	8.635	8.681	8.518	8.903	32,385,766	8.6975	-0.13%
2010-10-04	0	14.84	14.84	14.92	14.04	16.04	16,838,383	248,148,030	14.737	8.658	8.658	8.705	8.191	9.358	28,861,059	8.5980	6.00%
2010-09-30	0	14.00	13.94	14.08	13.82	14.28	15,339,869	215,479,845	14.047	8.168	8.133	8.215	8.063	8.331	26,292,599	8.1955	-1.96%
2010-09-29	0	14.28	14.24	14.32	13.50	14.40	31,502,400	434,886,872	13.805	8.331	8.308	8.355	7.876	8.401	53,995,245	8.0542	6.89%
2010-09-28	0	13.36	13.32	13.46	13.10	13.52	17,010,659	228,810,276	13.451	7.795	7.771	7.853	7.643	7.888	29,156,340	7.8477	1.98%
2010-09-27	0	13.10	13.10	13.14	12.90	13.20	10,942,987	142,297,347	13.004	7.643	7.643	7.666	7.526	7.701	18,756,325	7.5866	1.87%
2010-09-24	0	12.86	12.80	12.88	12.60	13.02	6,388,918	82,491,281	12.912	7.503	7.468	7.515	7.351	7.596	10,950,632	7.5330	-0.31%
2010-09-22	0	12.90	12.84	12.90	12.80	13.16	5,640,997	73,308,976	12.996	7.526	7.491	7.526	7.468	7.678	9,668,692	7.5821	0.16%
2010-09-21	0	12.88	12.84	12.90	12.80	12.98	6,828,939	87,840,568	12.863	7.515	7.491	7.526	7.468	7.573	11,704,830	7.5046	0.78%
2010-09-20	0	12.78	12.74	12.80	12.36	13.00	6,116,230	78,315,848	12.805	7.456	7.433	7.468	7.211	7.585	10,483,244	7.4706	-1.39%
2010-09-17	0	12.96	12.94	12.96	12.72	13.04	10,818,374	140,124,936	12.952	7.561	7.550	7.561	7.421	7.608	18,542,738	7.5569	1.73%
2010-09-16	0	12.74	12.70	12.72	12.60	13.24	25,244,067	323,853,882	12.829	7.433	7.410	7.421	7.351	7.725	43,268,436	7.4848	1.27%
2010-09-15	0	12.58	12.50	12.58	11.96	12.58	29,175,042	353,784,469	12.126	7.340	7.293	7.340	6.978	7.340	50,006,143	7.0748	3.62%
2010-09-14	0	12.14	12.12	12.14	12.08	12.24	12,599,596	153,063,108	12.148	7.083	7.071	7.083	7.048	7.141	21,595,760	7.0876	0.66%
2010-09-13	0	12.06	12.02	12.04	12.00	12.20	4,811,420	58,185,898	12.093	7.036	7.013	7.024	7.001	7.118	8,246,794	7.0556	-0.50%
2010-09-10	0	12.12	12.12	12.20	11.98	12.20	6,850,266	82,967,510	12.112	7.071	7.071	7.118	6.989	7.118	11,741,384	7.0662	-0.66%
2010-09-09	0	12.20	12.14	12.20	12.06	12.22	8,015,100	97,125,642	12.118	7.118	7.083	7.118	7.036	7.130	13,737,915	7.0699	1.16%
2010-09-08	0	12.06	12.02	12.10	11.98	12.12	11,188,400	134,792,220	12.047	7.036	7.013	7.059	6.989	7.071	19,176,964	7.0289	-0.33%
2010-09-07	0	12.10	12.06	12.10	12.00	12.24	10,565,600	127,790,986	12.095	7.059	7.036	7.059	7.001	7.141	18,109,482	7.0566	0.00%
2010-09-06	0	12.10	12.16	12.18	11.96	12.30	9,326,000	112,903,222	12.106	7.059	7.094	7.106	6.978	7.176	15,984,803	7.0632	-0.98%
2010-09-03	0	12.22	12.20	12.22	12.12	12.50	11,607,248	142,854,012	12.307	7.130	7.118	7.130	7.071	7.293	19,894,871	7.1804	-1.61%
2010-09-02	0	12.42	12.42	12.44	12.02	12.50	15,020,533	185,221,827	12.331	7.246	7.246	7.258	7.013	7.293	25,745,256	7.1944	3.16%
2010-09-01	0	12.04	11.96	12.10	11.94	12.20	16,689,163	201,298,564	12.062	7.024	6.978	7.059	6.966	7.118	28,605,295	7.0371	-0.33%
2010-08-31	0	12.08	11.96	12.10	11.94	12.48	44,659,450	539,363,646	12.077	7.048	6.978	7.059	6.966	7.281	76,546,483	7.0462	-0.66%
2010-08-30	0	12.16	12.16	12.18	12.12	12.26	5,925,000	72,211,539	12.188	7.094	7.094	7.106	7.071	7.153	10,155,475	7.1106	0.33%
2010-08-27	0	12.12	12.12	12.20	12.12	12.30	10,224,038	124,645,016	12.191	7.071	7.071	7.118	7.071	7.176	17,524,044	7.1128	-1.30%
2010-08-26	0	12.28	12.24	12.28	11.98	12.40	8,150,822	98,401,204	12.073	7.165	7.141	7.165	6.989	7.235	13,970,543	7.0435	3.19%
2010-08-25	0	11.90	11.90	12.00	11.66	11.98	5,511,600	65,624,156	11.907	6.943	6.943	7.001	6.803	6.989	9,446,905	6.9466	-1.33%
2010-08-24	0	12.06	12.00	12.04	11.88	12.20	10,225,288	122,841,721	12.014	7.036	7.001	7.024	6.931	7.118	17,526,186	7.0090	-1.95%
2010-08-23	0	12.30	12.26	12.36	12.24	12.48	5,944,276	73,172,623	12.310	7.176	7.153	7.211	7.141	7.281	10,188,514	7.1819	-0.81%
2010-08-20	0	12.40	12.36	12.44	11.98	12.50	9,873,980	121,361,521	12.291	7.235	7.211	7.258	6.989	7.293	16,924,043	7.1710	1.64%
2010-08-19	0	12.20	12.16	12.20	11.92	12.36	22,439,437	273,246,499	12.177	7.118	7.094	7.118	6.954	7.211	38,461,288	7.1045	3.74%
2010-08-18	0	11.76	11.72	11.76	11.48	11.90	25,358,044	294,689,506	11.621	6.861	6.838	6.861	6.698	6.943	43,463,793	6.7801	4.44%
2010-08-17	0	11.26	11.18	11.28	11.16	11.54	7,605,600	85,879,379	11.292	6.569	6.523	6.581	6.511	6.733	13,036,030	6.5878	0.18%
2010-08-16	0	11.24	11.22	11.26	11.12	11.56	18,533,200	210,320,477	11.348	6.558	6.546	6.569	6.488	6.744	31,765,982	6.6209	-1.92%
2010-08-13	0	11.46	11.44	11.46	11.38	11.84	9,109,600	104,600,298	11.482	6.686	6.674	6.686	6.639	6.908	15,613,892	6.6992	0.17%
2010-08-12	0	11.44	11.44	11.48	11.42	11.62	9,419,550	108,809,491	11.551	6.674	6.674	6.698	6.663	6.779	16,145,148	6.7395	-1.38%
2010-08-11	0	11.60	11.60	11.62	11.58	11.90	8,260,548	96,428,686	11.673	6.768	6.768	6.779	6.756	6.943	14,158,614	6.8106	-1.53%
2010-08-10	0	11.78	11.78	11.80	11.72	11.90	2,129,600	25,123,536	11.797	6.873	6.873	6.884	6.838	6.943	3,650,143	6.8829	-0.17%
2010-08-09	0	11.80	11.78	11.80	11.68	11.92	6,966,200	82,347,919	11.821	6.884	6.873	6.884	6.814	6.954	11,940,096	6.8968	-0.84%
2010-08-06	0	11.90	11.88	11.90	11.74	11.96	6,141,800	72,942,967	11.876	6.943	6.931	6.943	6.849	6.978	10,527,071	6.9291	0.85%
2010-08-05	0	11.80	11.80	11.88	11.78	11.98	3,800,943	45,178,997	11.886	6.884	6.884	6.931	6.873	6.989	6,514,832	6.9348	0.68%
2010-08-04	0	11.72	11.70	11.72	11.56	11.80	10,193,700	119,819,134	11.754	6.838	6.826	6.838	6.744	6.884	17,472,044	6.8578	-0.17%
2010-08-03	0	11.74	11.72	11.76	11.72	12.18	9,110,151	108,067,739	11.862	6.849	6.838	6.861	6.838	7.106	15,614,837	6.9208	-2.00%
2010-08-02	0	11.98	11.96	11.98	11.84	12.30	5,268,092	63,134,314	11.984	6.989	6.978	6.989	6.908	7.176	9,029,532	6.9920	-0.17%
2010-07-30	0	12.00	11.96	12.00	11.94	12.10	7,198,595	86,389,242	12.001	7.001	6.978	7.001	6.966	7.059	12,338,422	7.0016	0.33%
2010-07-29	0	11.96	11.94	12.00	11.92	12.42	8,669,401	105,014,885	12.113	6.978	6.966	7.001	6.954	7.246	14,859,389	7.0672	0.00%
2010-07-28	0	11.96	11.94	11.96	11.86	12.08	12,615,200	150,414,172	11.923	6.978	6.966	6.978	6.919	7.048	21,622,505	6.9564	0.50%
2010-07-27	0	11.90	11.84	11.98	11.80	12.10	8,303,676	98,404,681	11.851	6.943	6.908	6.989	6.884	7.059	14,232,535	6.9141	0.00%
2010-07-26	0	11.90	11.90	11.94	11.52	11.98	17,997,750	212,730,093	11.820	6.943	6.943	6.966	6.721	6.989	30,848,218	6.8960	-0.83%
2010-07-23	0	12.00	11.98	12.00	11.86	12.14	11,210,359	134,493,910	11.997	7.001	6.989	7.001	6.919	7.083	19,214,602	6.9996	1.52%
2010-07-22	0	11.82	11.80	11.82	11.68	11.98	2,582,860	30,488,122	11.804	6.896	6.884	6.896	6.814	6.989	4,427,033	6.8868	0.85%
2010-07-21	0	11.72	11.72	11.74	11.62	12.06	6,822,400	80,330,832	11.775	6.838	6.838	6.849	6.779	7.036	11,693,622	6.8696	-0.85%
2010-07-20	0	11.82	11.74	11.84	11.70	11.98	7,331,200	87,050,030	11.874	6.896	6.849	6.908	6.826	6.989	12,565,707	6.9276	0.00%
2010-07-19	0	11.82	11.82	11.88	11.72	12.08	1,482,800	17,591,724	11.864	6.896	6.896	6.931	6.838	7.048	2,541,525	6.9217	-2.64%
2010-07-16	0	12.14	12.10	12.14	11.90	12.16	8,205,600	99,177,360	12.087	7.083	7.059	7.083	6.943	7.094	14,064,433	7.0516	2.88%
2010-07-15	0	11.80	11.76	11.80	11.72	11.96	6,226,916	73,673,486	11.831	6.884	6.861	6.884	6.838	6.978	10,672,960	6.9028	-0.34%
2010-07-14	0	11.84	11.84	11.86	11.62	12.10	9,535,656	113,247,634	11.876	6.908	6.908	6.919	6.779	7.059	16,344,154	6.9289	2.25%
2010-07-13	0	11.58	11.58	11.60	11.36	11.68	2,468,200	28,448,316	11.526	6.756	6.756	6.768	6.628	6.814	4,230,505	6.7246	0.70%
2010-07-12	0	11.50	11.42	11.50	11.40	11.74	2,103,017	24,271,549	11.541	6.709	6.663	6.709	6.651	6.849	3,604,580	6.7335	0.35%
2010-07-09	0	11.46	11.36	11.40	11.34	11.64	5,199,140	59,895,962	11.520	6.686	6.628	6.651	6.616	6.791	8,911,348	6.7213	-0.35%
2010-07-08	0	11.50	11.48	11.50	11.38	11.62	8,144,831	93,273,924	11.452	6.709	6.698	6.709	6.639	6.779	13,960,274	6.6814	3.23%
2010-07-07	0	11.14	11.12	11.20	10.94	11.20	6,960,224	76,933,008	11.053	6.499	6.488	6.534	6.383	6.534	11,929,853	6.4488	1.09%
2010-07-06	0	11.02	10.96	11.02	10.78	11.06	10,693,600	116,393,036	10.884	6.429	6.394	6.429	6.289	6.453	18,328,875	6.3503	-0.36%
2010-07-05	0	11.06	11.00	11.06	10.90	11.44	6,321,400	69,616,748	11.013	6.453	6.418	6.453	6.359	6.674	10,834,906	6.4252	-1.07%
2010-07-02	0	11.18	11.10	11.12	11.08	11.52	14,256,733	160,965,534	11.290	6.523	6.476	6.488	6.464	6.721	24,436,100	6.5872	-4.44%
2010-06-30	0	11.70	11.62	11.70	11.46	11.90	7,917,890	92,050,135	11.626	6.826	6.779	6.826	6.686	6.943	13,571,296	6.7827	-0.34%
2010-06-29	0	11.74	11.68	11.74	11.66	11.96	4,183,400	49,355,948	11.798	6.849	6.814	6.849	6.803	6.978	7,170,365	6.8833	0.69%
2010-06-28	0	11.66	11.66	11.76	11.66	12.26	4,574,400	53,769,679	11.754	6.803	6.803	6.861	6.803	7.153	7,840,541	6.8579	-2.02%
2010-06-25	0	11.90	11.90	11.98	11.88	12.46	4,615,519	55,491,693	12.023	6.943	6.943	6.989	6.931	7.270	7,911,019	7.0145	-4.03%
2010-06-24	0	12.40	12.38	12.40	12.28	12.92	7,187,184	89,648,674	12.473	7.235	7.223	7.235	7.165	7.538	12,318,863	7.2773	-1.27%
2010-06-23	0	12.56	12.48	12.56	12.36	12.64	8,102,659	101,961,236	12.584	7.328	7.281	7.328	7.211	7.375	13,887,991	7.3417	-2.03%
2010-06-22	0	12.82	12.82	12.94	12.70	13.26	34,684,941	448,891,860	12.942	7.480	7.480	7.550	7.410	7.736	59,450,133	7.5507	0.79%
2010-06-21	0	12.72	12.70	12.72	11.94	12.88	29,336,068	364,133,201	12.412	7.421	7.410	7.421	6.966	7.515	50,282,143	7.2418	5.47%
2010-06-18	0	12.06	12.02	12.06	11.68	12.14	21,947,976	261,651,672	11.921	7.036	7.013	7.036	6.814	7.083	37,618,922	6.9553	2.90%
2010-06-17	0	11.72	11.70	11.74	11.36	11.76	23,009,589	266,797,317	11.595	6.838	6.826	6.849	6.628	6.861	39,438,531	6.7649	3.72%
2010-06-15	0	11.30	11.30	11.32	11.20	11.34	13,059,800	147,422,199	11.288	6.593	6.593	6.604	6.534	6.616	22,384,552	6.5859	0.53%
2010-06-14	0	11.24	11.24	11.28	11.02	11.28	4,348,800	48,635,022	11.184	6.558	6.558	6.581	6.429	6.581	7,453,861	6.5248	2.93%
2010-06-11	0	10.92	10.90	10.92	10.80	10.94	2,168,009	23,620,075	10.895	6.371	6.359	6.371	6.301	6.383	3,715,976	6.3564	1.68%
2010-06-10	0	10.74	10.68	10.76	10.56	10.90	2,359,934	25,404,174	10.765	6.266	6.231	6.278	6.161	6.359	4,044,937	6.2805	0.00%
2010-06-09	0	10.74	10.74	10.90	10.70	11.30	9,073,004	99,626,188	10.981	6.266	6.266	6.359	6.243	6.593	15,551,167	6.4063	-4.62%
2010-06-08	0	11.26	11.14	11.26	10.96	11.42	8,193,600	91,437,784	11.160	6.569	6.499	6.569	6.394	6.663	14,043,864	6.5109	0.00%
2010-06-07	0	11.26	11.26	11.28	11.00	11.40	11,995,138	135,002,430	11.255	6.569	6.569	6.581	6.418	6.651	20,559,716	6.5664	-1.23%
2010-06-04	0	11.40	11.30	11.42	11.30	11.54	4,213,000	48,144,984	11.428	6.651	6.593	6.663	6.593	6.733	7,221,100	6.6673	-0.18%
2010-06-03	0	11.42	11.34	11.36	11.20	11.50	6,690,800	75,543,994	11.291	6.663	6.616	6.628	6.534	6.709	11,468,059	6.5873	2.51%
2010-06-02	0	11.14	11.12	11.24	11.08	11.42	12,348,341	138,618,102	11.226	6.499	6.488	6.558	6.464	6.663	21,165,108	6.5494	0.91%
2010-06-01	0	11.04	11.02	11.04	11.02	11.56	5,808,018	65,749,711	11.321	6.441	6.429	6.441	6.429	6.744	9,954,967	6.6047	-4.33%
2010-05-31	0	11.54	11.48	11.56	11.14	11.56	7,092,198	80,692,654	11.378	6.733	6.698	6.744	6.499	6.744	12,156,057	6.6381	1.23%
2010-05-28	0	11.40	11.22	11.40	11.22	11.48	6,846,681	77,793,073	11.362	6.651	6.546	6.651	6.546	6.698	11,735,240	6.6290	3.45%
2010-05-27	0	11.02	10.98	11.10	10.88	11.26	10,375,907	115,180,028	11.101	6.429	6.406	6.476	6.348	6.569	17,784,348	6.4765	-1.61%
2010-05-26	0	11.20	11.22	11.24	10.74	11.26	7,656,372	84,612,385	11.051	6.534	6.546	6.558	6.266	6.569	13,123,053	6.4476	5.07%
2010-05-25	0	10.66	10.60	10.66	10.36	10.98	12,563,907	133,160,554	10.599	6.219	6.184	6.219	6.044	6.406	21,534,589	6.1836	-2.74%
2010-05-24	0	10.96	10.86	11.00	10.46	11.02	12,865,503	138,672,926	10.779	6.394	6.336	6.418	6.103	6.429	22,051,526	6.2886	8.09%
2010-05-20	0	10.14	10.14	10.20	9.860	10.40	9,577,230	96,493,116	10.075	5.916	5.916	5.951	5.753	6.068	16,415,412	5.8782	-1.17%
2010-05-19	0	10.26	10.20	10.26	10.18	10.54	14,399,200	147,960,873	10.276	5.986	5.951	5.986	5.939	6.149	24,680,289	5.9951	-3.93%
2010-05-18	0	10.68	10.68	10.70	10.68	11.20	10,921,041	118,595,367	10.859	6.231	6.231	6.243	6.231	6.534	18,718,710	6.3357	-4.30%
2010-05-17	0	11.16	11.12	11.16	10.96	11.40	7,041,200	79,118,408	11.236	6.511	6.488	6.511	6.394	6.651	12,068,646	6.5557	-1.93%
2010-05-14	0	11.38	11.32	11.42	11.24	11.58	15,134,700	171,106,410	11.306	6.639	6.604	6.663	6.558	6.756	25,940,939	6.5960	-0.35%
2010-05-13	0	11.42	11.38	11.40	10.94	11.48	12,864,982	143,561,665	11.159	6.663	6.639	6.651	6.383	6.698	22,050,633	6.5105	4.39%
2010-05-12	0	10.94	10.80	10.96	10.70	11.26	15,849,722	173,931,965	10.974	6.383	6.301	6.394	6.243	6.569	27,166,489	6.4024	-0.55%
2010-05-11	0	11.00	11.00	11.02	10.96	11.48	7,028,279	78,237,345	11.132	6.418	6.418	6.429	6.394	6.698	12,046,499	6.4946	-2.48%
2010-05-10	0	11.28	11.22	11.32	11.00	11.56	12,133,346	136,785,493	11.274	6.581	6.546	6.604	6.418	6.744	20,796,606	6.5773	-0.70%
2010-05-07	0	11.36	11.12	11.36	10.86	11.48	15,603,235	173,436,938	11.115	6.628	6.488	6.628	6.336	6.698	26,744,010	6.4851	-2.91%
2010-05-06	0	11.70	11.48	11.70	11.42	12.24	13,997,689	164,872,227	11.779	6.826	6.698	6.826	6.663	7.141	23,992,097	6.8719	-2.50%
2010-05-05	0	12.00	11.98	12.06	11.90	12.28	16,300,675	200,876,944	12.323	7.001	6.989	7.036	6.943	7.165	27,939,425	7.1897	-6.40%
2010-05-04	0	12.82	12.70	12.82	12.60	13.00	11,517,400	147,647,041	12.819	7.480	7.410	7.480	7.351	7.585	19,740,872	7.4793	-1.08%
2010-05-03	0	12.96	12.82	12.96	12.60	12.96	6,456,938	82,943,709	12.846	7.561	7.480	7.561	7.351	7.561	11,067,219	7.4945	1.09%
2010-04-30	0	12.82	12.80	12.82	12.64	13.00	4,404,040	56,418,409	12.811	7.480	7.468	7.480	7.375	7.585	7,548,543	7.4741	3.05%
2010-04-29	0	12.44	12.40	12.44	12.22	12.50	6,235,139	76,845,167	12.325	7.258	7.235	7.258	7.130	7.293	10,687,054	7.1905	1.14%
2010-04-28	0	12.30	12.30	12.42	12.18	12.64	3,846,684	47,833,964	12.435	7.176	7.176	7.246	7.106	7.375	6,593,232	7.2550	-3.61%
2010-04-27	0	12.76	12.66	12.78	12.60	12.88	7,694,800	97,753,143	12.704	7.445	7.386	7.456	7.351	7.515	13,188,919	7.4118	1.11%
2010-04-26	0	12.62	12.64	12.66	12.30	12.64	3,161,816	39,383,966	12.456	7.363	7.375	7.386	7.176	7.375	5,419,366	7.2673	3.44%
2010-04-23	0	12.20	12.24	12.26	12.10	12.80	5,072,951	62,159,528	12.253	7.118	7.141	7.153	7.059	7.468	8,695,059	7.1488	-3.63%
2010-04-22	0	12.66	12.54	12.70	12.34	12.72	9,255,788	115,758,303	12.507	7.386	7.316	7.410	7.200	7.421	15,864,459	7.2967	0.48%
2010-04-21	0	12.60	12.56	12.62	12.20	12.62	5,161,024	64,382,971	12.475	7.351	7.328	7.363	7.118	7.363	8,846,017	7.2782	4.13%
2010-04-20	0	12.10	12.10	12.18	11.92	12.40	5,083,600	62,182,544	12.232	7.059	7.059	7.106	6.954	7.235	8,713,312	7.1365	0.83%
2010-04-19	0	12.00	11.96	12.00	11.84	12.26	3,878,800	46,527,293	11.995	7.001	6.978	7.001	6.908	7.153	6,648,279	6.9984	-1.80%
2010-04-16	0	12.22	12.18	12.26	12.04	12.48	4,878,200	59,564,116	12.210	7.130	7.106	7.153	7.024	7.281	8,361,255	7.1238	-1.77%
2010-04-15	0	12.44	12.32	12.48	12.30	12.80	8,578,827	106,874,114	12.458	7.258	7.188	7.281	7.176	7.468	14,704,145	7.2683	-0.48%
2010-04-14	0	12.50	12.40	12.50	12.34	12.58	10,531,400	130,969,577	12.436	7.293	7.235	7.293	7.200	7.340	18,050,863	7.2556	-0.32%
2010-04-13	0	12.54	12.52	12.68	12.50	13.10	7,942,428	100,449,634	12.647	7.316	7.305	7.398	7.293	7.643	13,613,355	7.3788	-2.79%
2010-04-12	0	12.90	12.90	12.92	12.86	13.50	9,711,800	127,570,562	13.136	7.526	7.526	7.538	7.503	7.876	16,646,066	7.6637	-2.86%
2010-04-09	0	13.28	13.26	13.30	13.20	13.38	10,120,067	134,496,694	13.290	7.748	7.736	7.760	7.701	7.806	17,345,837	7.7538	2.63%
2010-04-08	0	12.94	12.92	12.98	12.78	13.40	15,364,000	200,550,238	13.053	7.550	7.538	7.573	7.456	7.818	26,333,960	7.6157	-4.01%
2010-04-07	0	13.48	13.42	13.50	12.90	13.50	29,056,300	387,095,512	13.322	7.865	7.830	7.876	7.526	7.876	49,802,619	7.7726	5.64%
2010-04-01	0	12.76	12.78	12.80	12.50	12.80	10,605,370	134,259,949	12.660	7.445	7.456	7.468	7.293	7.468	18,177,648	7.3860	3.40%
2010-03-31	0	12.34	12.32	12.42	12.18	12.46	13,001,530	159,618,516	12.277	7.200	7.188	7.246	7.106	7.270	22,284,677	7.1627	1.98%
2010-03-30	0	12.10	11.98	12.10	11.82	12.28	11,560,000	138,595,082	11.989	7.059	6.989	7.059	6.896	7.165	19,813,888	6.9948	-1.47%
2010-03-29	0	12.28	12.12	12.28	12.06	12.80	10,988,800	134,624,856	12.251	7.165	7.071	7.165	7.036	7.468	18,834,849	7.1476	-1.76%
2010-03-26	0	12.50	12.46	12.50	12.14	12.50	4,690,400	58,059,446	12.378	7.293	7.270	7.293	7.083	7.293	8,039,365	7.2219	0.48%
2010-03-25	0	12.44	12.44	12.46	11.68	12.50	12,618,000	154,115,504	12.214	7.258	7.258	7.270	6.814	7.293	21,627,304	7.1260	0.48%
2010-03-24	0	12.38	12.30	12.32	12.26	12.50	13,771,200	171,385,046	12.445	7.223	7.176	7.188	7.153	7.293	23,603,894	7.2609	1.98%
2010-03-23	0	12.14	12.20	12.24	12.00	12.60	22,561,300	277,734,982	12.310	7.083	7.118	7.141	7.001	7.351	38,670,162	7.1822	0.66%
2010-03-22	0	12.06	12.20	12.22	11.70	12.20	14,513,200	174,158,080	12.000	7.036	7.118	7.130	6.826	7.118	24,875,685	7.0011	1.34%
2010-03-19	0	11.90	11.90	11.94	11.44	12.00	11,999,000	141,617,901	11.802	6.943	6.943	6.966	6.674	7.001	20,566,336	6.8859	3.30%
2010-03-18	0	11.52	11.50	11.52	11.40	11.60	14,825,400	170,167,818	11.478	6.721	6.709	6.721	6.651	6.768	25,410,797	6.6967	0.17%
2010-03-17	0	11.50	11.44	11.50	11.04	11.50	29,661,760	335,869,035	11.323	6.709	6.674	6.709	6.441	6.709	50,840,380	6.6063	5.70%
2010-03-16	0	10.88	10.86	10.92	10.70	11.00	1,762,891	19,142,711	10.859	6.348	6.336	6.371	6.243	6.418	3,021,603	6.3353	-0.18%
2010-03-15	0	10.90	10.88	10.90	10.84	11.00	4,595,700	50,474,840	10.983	6.359	6.348	6.359	6.324	6.418	7,877,049	6.4078	-0.73%
2010-03-12	0	10.98	10.90	11.00	10.92	11.00	7,713,491	84,772,818	10.990	6.406	6.359	6.418	6.371	6.418	13,220,956	6.4120	0.37%
2010-03-11	0	10.94	10.94	11.00	10.82	11.04	14,793,606	162,047,402	10.954	6.383	6.383	6.418	6.313	6.441	25,356,302	6.3908	0.55%
2010-03-10	0	10.88	10.82	10.88	10.78	10.98	7,364,600	79,865,859	10.845	6.348	6.313	6.348	6.289	6.406	12,622,955	6.3270	0.55%
2010-03-09	0	10.82	10.76	10.82	10.54	10.92	6,032,400	64,571,293	10.704	6.313	6.278	6.313	6.149	6.371	10,339,559	6.2451	2.08%
2010-03-08	0	10.60	10.42	10.60	10.38	10.68	5,661,100	59,765,370	10.557	6.184	6.079	6.184	6.056	6.231	9,703,149	6.1594	1.15%
2010-03-05	0	10.48	10.46	10.48	10.30	10.68	5,235,600	54,719,528	10.451	6.114	6.103	6.114	6.009	6.231	8,973,840	6.0977	0.38%
2010-03-04	0	10.44	10.42	10.48	10.28	10.68	9,487,834	99,508,017	10.488	6.091	6.079	6.114	5.998	6.231	16,262,187	6.1190	-0.19%
2010-03-03	0	10.46	10.42	10.50	10.40	10.76	3,164,834	33,359,863	10.541	6.103	6.079	6.126	6.068	6.278	5,424,539	6.1498	-2.06%
2010-03-02	0	10.68	10.62	10.72	10.60	11.20	6,190,800	66,604,812	10.759	6.231	6.196	6.254	6.184	6.534	10,611,057	6.2769	-2.02%
2010-03-01	0	10.90	10.88	10.92	10.76	11.04	4,074,677	44,414,804	10.900	6.359	6.348	6.371	6.278	6.441	6,984,013	6.3595	-0.91%
2010-02-26	0	11.00	10.82	11.20	10.60	11.20	11,677,543	126,229,903	10.810	6.418	6.313	6.534	6.184	6.534	20,015,357	6.3067	3.97%
2010-02-25	0	10.58	10.58	10.60	10.44	10.86	5,221,200	55,489,872	10.628	6.173	6.173	6.184	6.091	6.336	8,949,159	6.2006	-0.19%
2010-02-24	0	10.60	10.52	10.60	10.38	10.78	7,921,400	83,880,244	10.589	6.184	6.138	6.184	6.056	6.289	13,577,313	6.1780	-2.03%
2010-02-23	0	10.82	10.76	10.90	10.50	10.90	6,276,494	67,391,764	10.737	6.313	6.278	6.359	6.126	6.359	10,757,937	6.2644	0.74%
2010-02-22	0	10.74	10.74	10.78	10.50	10.82	5,693,773	61,013,587	10.716	6.266	6.266	6.289	6.126	6.313	9,759,151	6.2519	5.71%
2010-02-19	0	10.16	10.10	10.12	9.960	10.60	10,796,752	110,199,929	10.207	5.928	5.893	5.904	5.811	6.184	18,505,678	5.9549	-4.15%
2010-02-18	0	10.60	10.60	10.62	10.50	11.30	8,898,969	95,733,164	10.758	6.184	6.184	6.196	6.126	6.593	15,252,870	6.2764	-5.69%
2010-02-17	0	11.24	11.24	11.36	11.08	11.46	9,290,200	104,055,744	11.201	6.558	6.558	6.628	6.464	6.686	15,923,441	6.5348	2.18%
2010-02-12	0	11.00	10.98	11.02	10.50	11.06	9,550,000	103,805,280	10.870	6.418	6.406	6.429	6.126	6.453	16,368,740	6.3417	3.97%
2010-02-11	0	10.58	10.50	10.60	10.30	10.60	6,836,400	71,406,424	10.445	6.173	6.126	6.184	6.009	6.184	11,717,618	6.0939	0.95%
2010-02-10	0	10.48	10.34	10.48	10.30	10.68	6,623,600	68,970,200	10.413	6.114	6.033	6.114	6.009	6.231	11,352,878	6.0751	0.77%
2010-02-09	0	10.40	10.40	10.50	10.30	10.82	6,576,400	69,309,808	10.539	6.068	6.068	6.126	6.009	6.313	11,271,977	6.1489	-2.99%
2010-02-08	0	10.72	10.56	10.72	10.50	10.88	8,211,600	88,091,058	10.728	6.254	6.161	6.254	6.126	6.348	14,074,717	6.2588	1.13%
2010-02-05	0	10.60	10.58	10.60	10.48	11.18	12,550,340	135,420,044	10.790	6.184	6.173	6.184	6.114	6.523	21,511,335	6.2953	-6.19%
2010-02-04	0	11.30	11.28	11.34	11.08	11.38	5,364,961	60,312,517	11.242	6.593	6.581	6.616	6.464	6.639	9,195,565	6.5589	0.00%
2010-02-03	0	11.30	11.18	11.30	11.08	11.60	16,532,400	186,868,512	11.303	6.593	6.523	6.593	6.464	6.768	28,336,602	6.5946	-0.53%
2010-02-02	0	11.36	11.32	11.50	11.30	11.64	7,923,538	90,575,078	11.431	6.628	6.604	6.709	6.593	6.791	13,580,977	6.6693	2.71%
2010-02-01	0	11.06	11.04	11.06	10.94	11.10	6,842,970	75,337,361	11.009	6.453	6.441	6.453	6.383	6.476	11,728,879	6.4232	0.73%
2010-01-29	0	10.98	10.86	10.98	10.44	11.18	9,327,118	101,399,558	10.871	6.406	6.336	6.406	6.091	6.523	15,986,719	6.3427	0.37%
2010-01-28	0	10.94	10.84	10.94	10.70	11.10	18,664,856	200,980,188	10.768	6.383	6.324	6.383	6.243	6.476	31,991,641	6.2823	3.99%
2010-01-27	0	10.52	10.50	10.56	10.08	10.70	10,717,440	112,721,995	10.518	6.138	6.126	6.161	5.881	6.243	18,369,737	6.1363	4.57%
2010-01-26	0	10.06	10.02	10.06	9.880	10.32	10,607,575	106,568,952	10.046	5.869	5.846	5.869	5.764	6.021	18,181,428	5.8614	-5.27%
2010-01-25	0	10.62	10.70	10.72	10.40	11.00	7,038,757	74,868,976	10.637	6.196	6.243	6.254	6.068	6.418	12,064,459	6.2057	-2.39%
2010-01-22	0	10.88	10.86	11.00	10.48	11.24	7,871,750	85,262,087	10.831	6.348	6.336	6.418	6.114	6.558	13,492,212	6.3194	0.93%
2010-01-21	0	10.78	10.78	10.80	10.76	10.98	5,235,341	56,689,744	10.828	6.289	6.289	6.301	6.278	6.406	8,973,396	6.3175	-0.37%
2010-01-20	0	10.82	10.78	10.82	10.74	11.50	9,973,000	109,853,260	11.015	6.313	6.289	6.313	6.266	6.709	17,093,763	6.4265	-2.70%
2010-01-19	0	11.12	11.10	11.14	10.90	11.18	3,768,000	41,634,050	11.049	6.488	6.476	6.499	6.359	6.523	6,458,368	6.4465	0.18%
2010-01-18	0	11.10	11.02	11.06	10.92	11.68	15,564,800	174,585,873	11.217	6.476	6.429	6.453	6.371	6.814	26,678,132	6.5442	-4.97%
2010-01-15	0	11.68	11.68	11.78	11.60	11.86	17,927,000	213,448,454	11.907	6.814	6.814	6.873	6.768	6.919	30,726,953	6.9466	-2.50%
2010-01-14	0	11.98	11.96	11.98	11.70	12.18	61,565,323	734,475,572	11.930	6.989	6.978	6.989	6.826	7.106	105,523,220	6.9603	2.39%
2010-01-13	0	11.70	11.70	11.80	11.34	12.00	34,344,200	397,861,541	11.585	6.826	6.826	6.884	6.616	7.001	58,866,102	6.7588	0.86%
2010-01-12	0	11.60	11.54	11.60	11.08	11.66	31,147,704	354,555,346	11.383	6.768	6.733	6.768	6.464	6.803	53,387,294	6.6412	4.88%
2010-01-11	0	11.06	11.04	11.08	10.76	11.10	8,151,400	89,534,216	10.984	6.453	6.441	6.464	6.278	6.476	13,971,534	6.4083	2.98%
2010-01-08	0	10.74	10.74	10.76	10.46	10.90	10,147,300	108,034,650	10.647	6.266	6.266	6.278	6.103	6.359	17,392,514	6.2116	-0.19%
2010-01-07	0	10.76	10.72	10.78	10.48	11.12	30,692,300	329,652,867	10.741	6.278	6.254	6.289	6.114	6.488	52,606,730	6.2664	-4.78%
2010-01-06	0	11.30	11.34	11.36	10.60	11.36	56,597,504	619,775,425	10.951	6.593	6.616	6.628	6.184	6.628	97,008,357	6.3889	6.60%
2010-01-05	0	10.60	10.58	10.60	10.30	10.60	25,593,300	266,826,496	10.426	6.184	6.173	6.184	6.009	6.184	43,867,023	6.0826	6.53%
2010-01-04	0	9.950	9.940	9.980	9.710	10.06	7,645,238	76,062,972	9.9491	5.805	5.799	5.823	5.665	5.869	13,103,970	5.8046	5.18%
2009-12-31	0	9.460	9.400	9.460	9.260	9.500	1,933,600	18,194,992	9.4099	5.519	5.484	5.519	5.403	5.543	3,314,198	5.4900	0.11%
2009-12-30	0	9.450	9.420	9.450	9.390	9.460	4,533,560	42,820,676	9.4453	5.513	5.496	5.513	5.478	5.519	7,770,541	5.5106	0.64%
2009-12-29	0	9.390	9.350	9.410	9.250	9.520	1,642,400	15,334,654	9.3367	5.478	5.455	5.490	5.397	5.554	2,815,080	5.4473	-0.63%
2009-12-28	0	9.450	9.390	9.450	9.300	9.510	1,854,800	17,555,024	9.4646	5.513	5.478	5.513	5.426	5.548	3,179,135	5.5219	0.75%
2009-12-24	0	9.380	9.360	9.380	9.300	9.450	556,800	5,218,408	9.3721	5.473	5.461	5.473	5.426	5.513	954,358	5.4680	-0.21%
2009-12-23	0	9.400	9.400	9.420	9.290	9.900	2,110,228	20,101,091	9.5256	5.484	5.484	5.496	5.420	5.776	3,616,940	5.5575	0.53%
2009-12-22	0	9.350	9.420	9.460	9.020	9.460	15,381,386	141,648,078	9.2091	5.455	5.496	5.519	5.263	5.519	26,363,760	5.3728	1.30%
2009-12-21	0	9.230	9.210	9.230	9.210	9.860	9,796,560	92,068,875	9.3981	5.385	5.373	5.385	5.373	5.753	16,791,345	5.4831	-5.91%
2009-12-18	0	9.810	9.800	9.830	9.790	10.22	12,251,032	121,532,167	9.9202	5.723	5.718	5.735	5.712	5.963	20,998,320	5.7877	-3.06%
2009-12-17	0	10.12	10.00	10.28	9.990	10.40	10,122,913	103,393,490	10.214	5.904	5.834	5.998	5.828	6.068	17,350,715	5.9590	-1.94%
2009-12-16	0	10.32	10.30	10.36	10.00	10.44	27,306,800	281,730,159	10.317	6.021	6.009	6.044	5.834	6.091	46,803,969	6.0194	-0.77%
2009-12-15	0	10.40	10.38	10.40	10.36	10.48	41,022,981	426,557,290	10.398	6.068	6.056	6.068	6.044	6.114	70,313,560	6.0665	0.19%
2009-12-14	0	10.38	10.36	10.40	10.24	10.40	53,279,079	548,878,358	10.302	6.056	6.044	6.068	5.974	6.068	91,320,563	6.0105	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	6.009	5.986	6.068	5.834	6.091	183,351,015	5.9443	3.00%
2009-12-10	0	10.00	10.00	10.04	9.960	10.08	45,947,566	460,487,214	10.022	5.834	5.834	5.858	5.811	5.881	78,754,319	5.8471	-0.20%
2009-12-09	0	10.02	10.02	10.04	9.990	10.12	27,539,200	276,655,056	10.046	5.846	5.846	5.858	5.828	5.904	47,202,303	5.8610	-1.18%
2009-12-08	0	10.14	10.12	10.14	10.08	10.26	22,642,900	230,442,654	10.177	5.916	5.904	5.916	5.881	5.986	38,810,025	5.9377	0.80%
2009-12-07	0	10.06	10.10	10.12	9.990	10.50	23,688,416	241,760,378	10.206	5.869	5.893	5.904	5.828	6.126	40,602,044	5.9544	-2.33%
2009-12-04	0	10.30	10.28	10.30	10.14	10.32	25,748,243	264,298,791	10.265	6.009	5.998	6.009	5.916	6.021	44,132,596	5.9887	1.18%
2009-12-03	0	10.18	10.16	10.18	10.12	10.32	41,502,258	423,047,058	10.193	5.939	5.928	5.939	5.904	6.021	71,135,043	5.9471	0.00%
2009-12-02	0	10.18	10.18	10.20	9.880	10.26	84,198,384	845,873,757	10.046	5.939	5.939	5.951	5.764	5.986	144,316,380	5.8612	6.71%
2009-12-01	0	9.540	9.540	9.550	9.360	9.690	94,339,262	891,963,143	9.4548	5.566	5.566	5.572	5.461	5.653	161,697,888	5.5162	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	5.438	5.432	5.490	5.123	5.484	581,589,428	5.3745

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.