Prices and Webb-site Total Returns

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

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

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-09-25	0	17.39	17.38	17.39	17.08	17.59	458,500	7,954,000	17.348	17.39	17.38	17.39	17.08	17.59	458,500	17.348	-1.42%
2026-09-24	0	17.64	17.64	17.65	17.55	18.01	1,404,336	24,848,761	17.694	17.64	17.64	17.65	17.55	18.01	1,404,336	17.694	-1.51%
2026-09-23	0	17.91	17.91	17.93	17.90	18.45	2,423,809	44,030,945	18.166	17.91	17.91	17.93	17.90	18.45	2,423,809	18.166	-1.00%
2026-09-22	0	18.09	18.08	18.09	18.00	18.44	4,004,311	72,686,064	18.152	18.09	18.08	18.09	18.00	18.44	4,004,311	18.152	-1.09%
2026-09-21	0	18.29	18.29	18.30	17.32	18.35	6,855,193	123,928,122	18.078	18.29	18.29	18.30	17.32	18.35	6,855,193	18.078	5.60%
2026-09-18	0	17.32	17.32	17.37	17.17	17.60	5,534,653	96,619,795	17.457	17.32	17.32	17.37	17.17	17.60	5,534,653	17.457	0.99%
2026-09-17	0	17.15	17.14	17.15	16.88	17.29	3,616,098	62,085,330	17.169	17.15	17.14	17.15	16.88	17.29	3,616,098	17.169	0.06%
2026-09-16	0	17.14	17.14	17.16	16.78	17.26	2,794,229	47,742,883	17.086	17.14	17.14	17.16	16.78	17.26	2,794,229	17.086	1.24%
2026-09-15	0	16.93	16.88	16.93	16.86	17.23	3,370,803	57,161,998	16.958	16.93	16.88	16.93	16.86	17.23	3,370,803	16.958	-1.11%
2026-09-14	0	17.12	17.09	17.12	16.12	17.16	5,868,500	99,367,815	16.932	17.12	17.09	17.12	16.12	17.16	5,868,500	16.932	4.84%
2026-09-11	0	16.33	16.33	16.35	16.10	16.50	6,403,532	104,358,263	16.297	16.33	16.33	16.35	16.10	16.50	6,403,532	16.297	-1.09%
2026-09-10	0	16.51	16.51	16.52	16.36	17.20	8,504,995	140,910,470	16.568	16.51	16.51	16.52	16.36	17.20	8,504,995	16.568	-4.51%
2026-09-09	0	17.29	17.28	17.29	17.05	17.53	4,401,000	76,391,162	17.358	17.29	17.28	17.29	17.05	17.53	4,401,000	17.358	0.17%
2026-09-08	0	17.26	17.26	17.31	17.01	17.52	4,842,529	83,193,087	17.180	17.26	17.26	17.31	17.01	17.52	4,842,529	17.180	-0.52%
2026-09-07	0	17.35	17.35	17.36	16.62	17.55	13,029,520	224,372,512	17.220	17.35	17.35	17.36	16.62	17.55	13,029,520	17.220	7.10%
2026-09-04	0	16.20	16.20	16.21	16.20	16.43	2,478,000	40,402,350	16.304	16.20	16.20	16.21	16.20	16.43	2,478,000	16.304	0.37%
2026-09-03	0	16.14	16.12	16.14	15.72	16.28	3,733,000	60,029,210	16.081	16.14	16.12	16.14	15.72	16.28	3,733,000	16.081	1.96%
2026-09-02	0	15.83	15.82	15.83	15.77	16.20	3,557,500	56,460,175	15.871	15.83	15.82	15.83	15.77	16.20	3,557,500	15.871	-1.74%
2026-09-01	0	16.11	16.09	16.11	15.99	16.28	3,261,800	52,756,815	16.174	16.11	16.09	16.11	15.99	16.28	3,261,800	16.174	0.75%
2026-08-31	0	15.99	15.99	16.00	15.80	16.48	5,741,000	91,719,179	15.976	15.99	15.99	16.00	15.80	16.48	5,741,000	15.976	-3.09%
2026-08-28	0	16.50	16.50	16.51	16.36	16.63	2,792,500	45,987,017	16.468	16.50	16.50	16.51	16.36	16.63	2,792,500	16.468	-0.36%
2026-08-27	0	16.56	16.55	16.56	16.20	16.60	5,598,819	91,757,719	16.389	16.56	16.55	16.56	16.20	16.60	5,598,819	16.389	1.47%
2026-08-26	0	16.32	16.31	16.32	16.21	17.36	12,997,000	215,044,625	16.546	16.32	16.31	16.32	16.21	17.36	12,997,000	16.546	-5.72%
2026-08-25	0	17.31	17.26	17.31	16.67	17.31	3,110,760	52,940,853	17.019	17.31	17.26	17.31	16.67	17.31	3,110,760	17.019	3.04%
2026-08-24	0	16.80	16.78	16.82	16.76	17.56	4,427,760	75,005,594	16.940	16.80	16.78	16.82	16.76	17.56	4,427,760	16.940	-3.28%
2026-08-21	0	17.37	17.36	17.37	17.18	17.80	4,978,940	86,669,566	17.407	17.37	17.36	17.37	17.18	17.80	4,978,940	17.407	-2.96%
2026-08-20	0	17.90	17.90	17.98	17.42	18.49	15,676,435	282,547,743	18.024	17.90	17.90	17.98	17.42	18.49	15,676,435	18.024	6.93%
2026-08-19	0	16.74	16.67	16.74	16.60	16.96	2,098,904	35,144,844	16.744	16.74	16.67	16.74	16.60	16.96	2,098,904	16.744	-0.83%
2026-08-18	0	16.88	16.88	16.89	16.86	17.20	1,939,744	33,017,810	17.022	16.88	16.88	16.89	16.86	17.20	1,939,744	17.022	-0.47%
2026-08-17	0	16.96	16.94	16.96	16.72	17.16	1,924,059	32,578,791	16.932	16.96	16.94	16.96	16.72	17.16	1,924,059	16.932	0.89%
2026-08-14	0	16.81	16.76	16.81	16.72	17.22	2,649,500	44,784,380	16.903	16.81	16.76	16.81	16.72	17.22	2,649,500	16.903	-1.35%
2026-08-13	0	17.04	17.02	17.04	16.83	17.49	4,070,032	69,862,124	17.165	17.04	17.02	17.04	16.83	17.49	4,070,032	17.165	0.24%
2026-08-12	0	17.00	16.98	17.00	16.90	17.28	1,733,676	29,473,780	17.001	17.00	16.98	17.00	16.90	17.28	1,733,676	17.001	-0.47%
2026-08-11	0	17.08	17.03	17.08	16.97	17.45	2,688,729	46,319,604	17.227	17.08	17.03	17.08	16.97	17.45	2,688,729	17.227	0.18%
2026-08-10	0	17.05	17.03	17.06	16.97	17.67	3,565,830	61,574,750	17.268	17.05	17.03	17.06	16.97	17.67	3,565,830	17.268	0.06%
2026-08-07	0	17.04	17.02	17.04	16.24	17.07	4,631,030	77,846,872	16.810	17.04	17.02	17.04	16.24	17.07	4,631,030	16.810	4.03%
2026-08-06	0	16.38	16.37	16.38	16.24	16.58	1,836,432	30,025,044	16.350	16.38	16.37	16.38	16.24	16.58	1,836,432	16.350	-0.79%
2026-08-05	0	16.51	16.41	16.51	16.38	16.68	2,753,620	45,355,523	16.471	16.51	16.41	16.51	16.38	16.68	2,753,620	16.471	-0.48%
2026-08-04	0	16.59	16.58	16.59	16.46	17.09	2,167,500	36,150,512	16.678	16.59	16.58	16.59	16.46	17.09	2,167,500	16.678	0.24%
2026-08-03	0	16.55	16.48	16.56	16.30	16.65	1,455,276	23,977,716	16.476	16.55	16.48	16.56	16.30	16.65	1,455,276	16.476	0.79%
2026-07-31	0	16.42	16.42	16.44	16.35	16.55	1,562,039	25,708,749	16.458	16.42	16.42	16.44	16.35	16.55	1,562,039	16.458	-0.30%
2026-07-30	0	16.47	16.47	16.52	16.25	16.68	2,161,500	35,562,324	16.453	16.47	16.47	16.52	16.25	16.68	2,161,500	16.453	-0.06%
2026-07-29	0	16.48	16.47	16.48	16.13	16.48	1,770,279	28,887,259	16.318	16.48	16.47	16.48	16.13	16.48	1,770,279	16.318	2.04%
2026-07-28	0	16.15	16.12	16.15	15.94	16.32	996,000	16,046,299	16.111	16.15	16.12	16.15	15.94	16.32	996,000	16.111	-0.31%
2026-07-27	0	16.20	16.14	16.20	15.99	16.36	1,852,900	30,000,926	16.191	16.20	16.14	16.20	15.99	16.36	1,852,900	16.191	0.81%
2026-07-24	0	16.07	16.03	16.07	15.92	16.38	1,869,000	30,103,395	16.107	16.07	16.03	16.07	15.92	16.38	1,869,000	16.107	-2.43%
2026-07-23	0	16.47	16.39	16.49	16.21	16.50	1,331,660	21,861,810	16.417	16.47	16.39	16.49	16.21	16.50	1,331,660	16.417	0.06%
2026-07-22	0	16.46	16.34	16.46	16.30	16.74	2,445,785	40,297,588	16.476	16.46	16.34	16.46	16.30	16.74	2,445,785	16.476	-0.06%
2026-07-21	0	16.47	16.41	16.47	16.18	16.75	2,030,500	33,309,667	16.405	16.47	16.41	16.47	16.18	16.75	2,030,500	16.405	-1.08%
2026-07-20	0	16.65	16.64	16.65	16.16	16.68	2,018,909	33,317,345	16.503	16.65	16.64	16.65	16.16	16.68	2,018,909	16.503	2.65%
2026-07-17	0	16.22	16.14	16.22	15.86	17.00	4,765,455	77,164,099	16.192	16.22	16.14	16.22	15.86	17.00	4,765,455	16.192	-4.02%
2026-07-16	0	16.90	16.89	16.90	16.48	16.99	3,974,551	66,841,489	16.817	16.90	16.89	16.90	16.48	16.99	3,974,551	16.817	2.18%
2026-07-15	0	16.99	16.98	16.99	16.55	17.33	6,427,171	109,512,824	17.039	16.54	16.53	16.54	16.11	16.87	6,602,034	16.588	2.66%
2026-07-14	0	16.55	16.55	16.57	16.22	16.72	3,260,087	53,842,239	16.516	16.11	16.11	16.13	15.79	16.28	3,348,783	16.078	0.79%
2026-07-13	0	16.42	16.39	16.44	16.04	16.78	4,604,000	75,554,030	16.411	15.99	15.96	16.00	15.62	16.34	4,729,260	15.976	0.49%
2026-07-10	0	16.34	16.34	16.38	15.64	16.59	4,150,184	67,593,798	16.287	15.91	15.91	15.95	15.23	16.15	4,263,097	15.856	2.32%
2026-07-09	0	15.97	15.97	15.98	15.88	16.47	2,823,264	45,395,199	16.079	15.55	15.55	15.56	15.46	16.03	2,900,076	15.653	-2.08%
2026-07-08	0	16.31	16.26	16.31	16.10	16.58	3,154,671	51,369,911	16.284	15.88	15.83	15.88	15.67	16.14	3,240,499	15.852	0.80%
2026-07-07	0	16.18	16.17	16.18	16.11	16.85	2,446,015	39,944,755	16.331	15.75	15.74	15.75	15.68	16.40	2,512,563	15.898	-3.40%
2026-07-06	0	16.75	16.74	16.75	16.40	17.09	5,905,708	99,450,810	16.840	16.31	16.30	16.31	15.97	16.64	6,066,383	16.394	1.09%
2026-07-03	0	16.57	16.55	16.57	16.25	16.72	3,849,500	63,448,580	16.482	16.13	16.11	16.13	15.82	16.28	3,954,232	16.046	2.92%
2026-07-02	0	16.10	16.09	16.10	15.53	16.24	5,812,000	93,236,609	16.042	15.67	15.66	15.67	15.12	15.81	5,970,126	15.617	6.55%
2026-06-30	0	15.11	15.11	15.12	14.98	15.91	6,495,138	98,705,562	15.197	14.71	14.71	14.72	14.58	15.49	6,671,850	14.794	-3.51%
2026-06-29	0	15.66	15.66	15.67	14.90	16.01	6,237,000	97,670,889	15.660	15.25	15.25	15.25	14.51	15.59	6,406,689	15.245	3.98%
2026-06-26	0	15.06	15.02	15.06	14.95	15.54	2,467,380	37,278,181	15.108	14.66	14.62	14.66	14.55	15.13	2,534,509	14.708	-2.71%
2026-06-25	0	15.48	15.45	15.48	15.15	15.61	2,385,406	36,620,748	15.352	15.07	15.04	15.07	14.75	15.20	2,450,305	14.945	-1.09%
2026-06-24	0	15.65	15.65	15.66	15.53	16.12	3,197,380	50,529,003	15.803	15.24	15.24	15.25	15.12	15.69	3,284,370	15.385	0.06%
2026-06-23	0	15.64	15.61	15.64	15.26	16.06	2,535,000	39,847,960	15.719	15.23	15.20	15.23	14.86	15.63	2,603,969	15.303	0.90%
2026-06-22	0	15.50	15.49	15.50	15.17	15.66	2,721,526	41,918,790	15.403	15.09	15.08	15.09	14.77	15.25	2,795,570	14.995	-1.52%
2026-06-18	0	15.74	15.72	15.74	15.46	15.98	2,478,146	38,847,998	15.676	15.32	15.30	15.32	15.05	15.56	2,545,568	15.261	-0.13%
2026-06-17	0	15.76	15.72	15.76	15.71	16.19	1,403,500	22,231,135	15.840	15.34	15.30	15.34	15.29	15.76	1,441,685	15.420	-2.11%
2026-06-16	0	16.10	16.05	16.10	16.03	16.39	1,714,500	27,678,895	16.144	15.67	15.62	15.67	15.61	15.96	1,761,146	15.716	-1.53%
2026-06-15	0	16.35	16.32	16.35	16.23	16.62	1,998,000	32,735,230	16.384	15.92	15.89	15.92	15.80	16.18	2,052,359	15.950	-0.30%
2026-06-12	0	16.40	16.39	16.40	15.99	16.46	2,832,000	46,225,737	16.323	15.97	15.96	15.97	15.57	16.02	2,909,050	15.890	1.93%
2026-06-11	0	16.09	16.08	16.09	15.82	16.34	3,874,000	61,868,060	15.970	15.66	15.65	15.66	15.40	15.91	3,979,399	15.547	-1.35%
2026-06-10	0	16.31	16.26	16.31	15.96	16.32	2,594,186	41,800,240	16.113	15.88	15.83	15.88	15.54	15.89	2,664,765	15.686	0.99%
2026-06-09	0	16.15	16.07	16.15	15.56	16.16	4,525,500	72,272,165	15.970	15.72	15.64	15.72	15.15	15.73	4,648,624	15.547	1.64%
2026-06-08	0	15.89	15.79	15.89	15.79	16.12	3,900,867	62,102,918	15.920	15.47	15.37	15.47	15.37	15.69	4,006,997	15.499	-2.09%
2026-06-05	0	16.23	16.22	16.23	16.20	16.57	2,847,424	46,488,416	16.326	15.80	15.79	15.80	15.77	16.13	2,924,893	15.894	-0.06%
2026-06-04	0	16.24	16.22	16.24	16.13	16.55	2,979,000	48,438,280	16.260	15.81	15.79	15.81	15.70	16.11	3,060,049	15.829	-1.28%
2026-06-03	0	16.45	16.45	16.47	16.36	17.16	5,461,000	90,194,820	16.516	16.01	16.01	16.03	15.93	16.71	5,609,576	16.079	-3.80%
2026-06-02	0	17.10	17.10	17.16	16.85	17.22	2,612,000	44,565,907	17.062	16.65	16.65	16.71	16.40	16.76	2,683,064	16.610	-0.29%
2026-06-01	0	17.15	17.15	17.16	17.08	17.45	3,617,000	62,249,587	17.210	16.70	16.70	16.71	16.63	16.99	3,715,407	16.754	0.76%
2026-05-29	0	17.02	17.02	17.03	16.59	17.36	3,630,100	61,631,956	16.978	16.57	16.57	16.58	16.15	16.90	3,728,863	16.528	2.90%
2026-05-28	0	16.54	16.54	16.56	16.44	17.09	3,631,700	60,278,940	16.598	16.10	16.10	16.12	16.00	16.64	3,730,507	16.158	-2.59%
2026-05-27	0	16.98	16.97	16.98	16.85	17.29	3,137,000	53,308,737	16.994	16.53	16.52	16.53	16.40	16.83	3,222,348	16.543	-1.57%
2026-05-26	0	17.25	17.20	17.25	17.01	17.43	2,477,000	42,631,478	17.211	16.79	16.74	16.79	16.56	16.97	2,544,391	16.755	-0.86%
2026-05-22	0	17.40	17.39	17.40	17.33	17.61	2,050,846	35,753,774	17.434	16.94	16.93	16.94	16.87	17.14	2,106,643	16.972	-0.46%
2026-05-21	0	17.48	17.47	17.48	17.41	17.86	1,955,575	34,471,818	17.627	17.02	17.01	17.02	16.95	17.39	2,008,780	17.161	-1.02%
2026-05-20	0	17.66	17.64	17.66	17.42	17.86	1,825,138	32,062,346	17.567	17.19	17.17	17.19	16.96	17.39	1,874,794	17.102	-0.67%
2026-05-19	0	17.78	17.73	17.78	17.53	18.01	2,002,638	35,525,983	17.740	17.31	17.26	17.31	17.07	17.53	2,057,123	17.270	0.06%
2026-05-18	0	17.77	17.74	17.77	17.64	18.09	1,844,000	32,699,945	17.733	17.30	17.27	17.30	17.17	17.61	1,894,169	17.263	-1.77%
2026-05-15	0	18.09	18.06	18.09	17.94	18.46	2,667,599	48,239,947	18.084	17.61	17.58	17.61	17.46	17.97	2,740,176	17.605	-2.00%
2026-05-14	0	18.46	18.42	18.46	18.25	18.82	2,051,831	37,803,946	18.424	17.97	17.93	17.97	17.77	18.32	2,107,655	17.936	-0.91%
2026-05-13	0	18.63	18.61	18.63	18.53	18.91	2,215,506	41,282,652	18.634	18.14	18.12	18.14	18.04	18.41	2,275,783	18.140	-1.38%
2026-05-12	0	18.89	18.89	18.90	18.89	19.43	3,174,841	60,636,435	19.099	18.39	18.39	18.40	18.39	18.92	3,261,218	18.593	-2.68%
2026-05-11	0	19.41	19.41	19.42	18.94	19.47	2,983,000	57,376,780	19.235	18.90	18.90	18.91	18.44	18.95	3,064,158	18.725	1.78%
2026-05-08	0	19.07	19.06	19.10	18.80	19.24	3,528,323	66,949,752	18.975	18.56	18.56	18.59	18.30	18.73	3,624,317	18.472	-0.16%
2026-05-07	0	19.10	19.09	19.11	18.92	19.28	1,809,970	34,489,639	19.055	18.59	18.58	18.60	18.42	18.77	1,859,213	18.551	1.00%
2026-05-06	0	18.91	18.91	18.94	18.68	19.17	2,527,500	47,597,749	18.832	18.41	18.41	18.44	18.19	18.66	2,596,265	18.333	0.48%
2026-05-05	0	18.82	18.81	18.82	18.45	19.51	1,408,200	26,347,228	18.710	18.32	18.31	18.32	17.96	18.99	1,446,513	18.214	-1.62%
2026-05-04	0	19.13	19.09	19.13	18.93	19.33	690,500	13,180,730	19.089	18.62	18.58	18.62	18.43	18.82	709,286	18.583	0.10%
2026-04-30	0	19.11	19.11	19.17	19.03	19.58	3,528,235	67,817,647	19.221	18.60	18.60	18.66	18.53	19.06	3,624,227	18.712	-2.40%
2026-04-29	0	19.58	19.56	19.58	19.39	20.16	2,766,483	54,175,455	19.583	19.06	19.04	19.06	18.88	19.63	2,841,750	19.064	-1.90%
2026-04-28	0	19.96	19.90	19.96	19.55	20.36	3,158,512	62,946,424	19.929	19.43	19.37	19.43	19.03	19.82	3,244,445	19.401	1.27%
2026-04-27	0	19.71	19.71	19.75	19.68	20.16	1,452,000	28,818,630	19.848	19.19	19.19	19.23	19.16	19.63	1,491,504	19.322	-2.14%
2026-04-24	0	20.14	20.14	20.16	19.80	20.34	1,997,777	40,173,326	20.109	19.61	19.61	19.63	19.28	19.80	2,052,130	19.576	-0.40%
2026-04-23	0	20.22	20.20	20.22	19.92	20.44	2,523,000	50,972,860	20.203	19.68	19.66	19.68	19.39	19.90	2,591,643	19.668	0.10%
2026-04-22	0	20.20	20.16	20.20	19.90	20.22	2,055,500	41,298,542	20.092	19.66	19.63	19.66	19.37	19.68	2,111,424	19.560	0.50%
2026-04-21	0	20.10	20.06	20.10	19.86	20.28	2,214,476	44,500,235	20.095	19.57	19.53	19.57	19.33	19.74	2,274,725	19.563	1.01%
2026-04-20	0	19.90	19.89	19.90	19.88	20.30	1,551,000	30,964,879	19.964	19.37	19.36	19.37	19.35	19.76	1,593,198	19.436	-1.29%
2026-04-17	0	20.16	20.06	20.16	19.90	20.72	2,649,655	53,249,466	20.097	19.63	19.53	19.63	19.37	20.17	2,721,744	19.564	-1.47%
2026-04-16	0	20.46	20.46	20.48	20.22	20.76	3,395,038	69,205,655	20.384	19.92	19.92	19.94	19.68	20.21	3,487,406	19.844	-1.16%
2026-04-15	0	20.70	20.68	20.70	19.97	20.78	5,178,502	106,398,552	20.546	20.15	20.13	20.15	19.44	20.23	5,319,392	20.002	4.86%
2026-04-14	0	19.74	19.74	19.78	19.51	19.86	2,506,407	49,398,624	19.709	19.22	19.22	19.26	18.99	19.33	2,574,598	19.187	0.71%
2026-04-13	0	19.60	19.59	19.61	19.40	20.04	1,889,657	37,108,130	19.637	19.08	19.07	19.09	18.89	19.51	1,941,068	19.117	-1.80%
2026-04-10	0	19.96	19.92	19.96	19.90	20.32	2,198,752	44,179,238	20.093	19.43	19.39	19.43	19.37	19.78	2,258,573	19.561	-0.30%
2026-04-09	0	20.02	19.97	20.02	19.91	20.68	2,404,152	48,538,500	20.189	19.49	19.44	19.49	19.38	20.13	2,469,561	19.655	-0.79%
2026-04-08	0	20.18	20.18	20.26	20.16	21.00	4,097,000	83,419,770	20.361	19.65	19.65	19.72	19.63	20.44	4,208,466	19.822	-2.98%
2026-04-02	0	20.80	20.80	20.82	20.42	21.10	4,849,100	100,407,856	20.706	20.25	20.25	20.27	19.88	20.54	4,981,028	20.158	1.66%
2026-04-01	0	20.46	20.46	20.48	19.83	20.54	5,081,305	103,314,769	20.332	19.92	19.92	19.94	19.30	20.00	5,219,551	19.794	3.23%
2026-03-31	0	19.82	19.74	19.82	19.31	20.24	3,259,542	64,570,838	19.810	19.30	19.22	19.30	18.80	19.70	3,348,224	19.285	0.30%
2026-03-30	0	19.76	19.76	19.77	19.44	19.93	4,526,500	89,181,180	19.702	19.24	19.24	19.25	18.93	19.40	4,649,651	19.180	-0.25%
2026-03-27	0	19.81	19.80	19.81	18.70	19.95	5,092,821	99,553,851	19.548	19.29	19.28	19.29	18.20	19.42	5,231,380	19.030	5.43%
2026-03-26	0	18.79	18.77	18.79	18.62	19.36	2,735,000	51,809,908	18.943	18.29	18.27	18.29	18.13	18.85	2,809,411	18.442	-0.79%
2026-03-25	0	18.94	18.93	18.94	18.37	19.25	2,391,009	45,312,865	18.951	18.44	18.43	18.44	17.88	18.74	2,456,061	18.449	3.89%
2026-03-24	0	18.23	18.23	18.29	17.87	18.35	2,110,200	38,340,892	18.169	17.75	17.75	17.81	17.40	17.86	2,167,612	17.688	1.56%
2026-03-23	0	17.95	17.95	17.99	17.71	18.55	4,101,806	73,998,985	18.041	17.47	17.47	17.51	17.24	18.06	4,213,403	17.563	-3.65%
2026-03-20	0	18.63	18.62	18.63	18.50	19.08	1,701,000	31,863,327	18.732	18.14	18.13	18.14	18.01	18.57	1,747,279	18.236	-0.53%
2026-03-19	0	18.73	18.70	18.73	18.65	19.20	1,818,586	34,278,649	18.849	18.23	18.20	18.23	18.16	18.69	1,868,064	18.350	-3.35%
2026-03-18	0	19.38	19.36	19.38	19.04	19.42	1,805,569	34,767,706	19.256	18.87	18.85	18.87	18.54	18.91	1,854,693	18.746	0.57%
2026-03-17	0	19.27	19.20	19.27	19.09	19.76	1,878,522	36,436,361	19.396	18.76	18.69	18.76	18.58	19.24	1,929,631	18.883	0.36%
2026-03-16	0	19.20	19.20	19.28	18.79	19.30	1,710,375	32,607,573	19.065	18.69	18.69	18.77	18.29	18.79	1,756,909	18.560	1.05%
2026-03-13	0	19.00	19.00	19.03	19.00	19.33	1,621,767	30,972,783	19.098	18.50	18.50	18.53	18.50	18.82	1,665,890	18.592	-2.06%
2026-03-12	0	19.40	19.39	19.40	19.23	19.87	1,794,000	34,854,285	19.428	18.89	18.88	18.89	18.72	19.34	1,842,809	18.914	-0.87%
2026-03-11	0	19.57	19.57	19.64	19.57	20.04	1,323,404	26,050,279	19.684	19.05	19.05	19.12	19.05	19.51	1,359,410	19.163	-1.46%
2026-03-10	0	19.86	19.84	19.87	19.66	20.08	2,715,500	54,069,251	19.911	19.33	19.31	19.34	19.14	19.55	2,789,380	19.384	1.53%
2026-03-09	0	19.56	19.55	19.56	19.10	19.67	3,060,050	59,491,137	19.441	19.04	19.03	19.04	18.59	19.15	3,143,304	18.926	-1.11%
2026-03-06	0	19.78	19.78	19.80	18.73	19.88	3,645,184	71,630,888	19.651	19.26	19.26	19.28	18.23	19.35	3,744,358	19.130	5.05%
2026-03-05	0	18.83	18.77	18.83	18.65	19.08	2,894,500	54,640,468	18.877	18.33	18.27	18.33	18.16	18.57	2,973,250	18.377	2.06%
2026-03-04	0	18.45	18.42	18.45	18.07	18.76	3,427,060	62,865,148	18.344	17.96	17.93	17.96	17.59	18.26	3,520,299	17.858	-1.97%
2026-03-03	0	18.82	18.81	18.82	18.64	19.58	3,177,984	60,314,188	18.979	18.32	18.31	18.32	18.15	19.06	3,264,447	18.476	-2.69%
2026-03-02	0	19.34	19.30	19.34	19.26	20.02	3,343,500	65,049,967	19.456	18.83	18.79	18.83	18.75	19.49	3,434,466	18.940	-3.40%
2026-02-27	0	20.02	20.02	20.10	19.70	20.24	2,007,857	40,198,629	20.021	19.49	19.49	19.57	19.18	19.70	2,062,484	19.490	1.06%
2026-02-26	0	19.81	19.80	19.81	19.79	20.62	2,963,500	59,642,896	20.126	19.29	19.28	19.29	19.27	20.07	3,044,127	19.593	-3.27%
2026-02-25	0	20.48	20.40	20.48	20.34	20.74	1,627,500	33,391,160	20.517	19.94	19.86	19.94	19.80	20.19	1,671,779	19.973	0.49%
2026-02-24	0	20.38	20.36	20.38	20.22	20.70	2,638,477	53,652,512	20.335	19.84	19.82	19.84	19.68	20.15	2,710,261	19.796	-1.74%
2026-02-23	0	20.74	20.70	20.74	20.10	20.78	769,255	15,841,208	20.593	20.19	20.15	20.19	19.57	20.23	790,184	20.047	3.18%
2026-02-20	0	20.10	20.06	20.10	20.10	20.96	1,031,500	20,884,216	20.246	19.57	19.53	19.57	19.57	20.40	1,059,564	19.710	-2.33%
2026-02-16	0	20.58	20.58	20.60	20.12	21.20	297,000	6,073,680	20.450	20.03	20.03	20.05	19.59	20.64	305,080	19.908	0.59%
2026-02-13	0	20.46	20.46	20.48	20.42	20.86	1,615,500	33,194,713	20.548	19.92	19.92	19.94	19.88	20.31	1,659,453	20.003	-1.45%
2026-02-12	0	20.76	20.76	20.82	20.76	21.52	2,156,790	45,029,069	20.878	20.21	20.21	20.27	20.21	20.95	2,215,469	20.325	-1.80%
2026-02-11	0	21.14	21.14	21.18	21.08	21.60	1,320,059	28,048,374	21.248	20.58	20.58	20.62	20.52	21.03	1,355,974	20.685	-0.19%
2026-02-10	0	21.18	21.18	21.22	20.66	21.62	4,031,600	85,849,438	21.294	20.62	20.62	20.66	20.11	21.05	4,141,287	20.730	2.02%
2026-02-09	0	20.76	20.76	20.82	20.60	20.96	2,807,800	58,439,440	20.813	20.21	20.21	20.27	20.05	20.40	2,884,191	20.262	1.76%
2026-02-06	0	20.40	20.34	20.40	20.00	20.64	2,043,884	41,610,100	20.358	19.86	19.80	19.86	19.47	20.09	2,099,491	19.819	-0.58%
2026-02-05	0	20.52	20.50	20.52	20.12	20.60	2,631,744	53,696,960	20.404	19.98	19.96	19.98	19.59	20.05	2,703,345	19.863	0.98%
2026-02-04	0	20.32	20.30	20.32	19.89	20.38	2,203,500	44,359,842	20.132	19.78	19.76	19.78	19.36	19.84	2,263,450	19.598	1.40%
2026-02-03	0	20.04	20.02	20.04	19.71	20.24	2,329,600	46,622,408	20.013	19.51	19.49	19.51	19.19	19.70	2,392,981	19.483	0.86%
2026-02-02	0	19.87	19.84	19.87	19.69	20.42	3,564,505	70,967,272	19.909	19.34	19.31	19.34	19.17	19.88	3,661,484	19.382	-2.69%
2026-01-30	0	20.42	20.42	20.44	20.36	21.20	3,291,000	67,588,079	20.537	19.88	19.88	19.90	19.82	20.64	3,380,537	19.993	-2.67%
2026-01-29	0	20.98	20.98	21.00	20.46	21.10	2,737,000	57,150,458	20.881	20.42	20.42	20.44	19.92	20.54	2,811,465	20.328	1.25%
2026-01-28	0	20.72	20.70	20.72	20.42	20.94	3,513,033	72,366,409	20.599	20.17	20.15	20.17	19.88	20.39	3,608,611	20.054	-0.38%
2026-01-27	0	20.80	20.74	20.80	20.52	21.22	3,412,940	70,871,999	20.766	20.25	20.19	20.25	19.98	20.66	3,505,795	20.216	-0.95%
2026-01-26	0	21.00	20.98	21.00	20.30	21.20	4,149,000	86,718,122	20.901	20.44	20.42	20.44	19.76	20.64	4,261,881	20.347	2.04%
2026-01-23	0	20.58	20.54	20.58	20.44	20.86	2,064,440	42,520,319	20.597	20.03	20.00	20.03	19.90	20.31	2,120,607	20.051	1.68%
2026-01-22	0	20.24	20.24	20.32	20.10	20.60	2,622,442	53,208,664	20.290	19.70	19.70	19.78	19.57	20.05	2,693,790	19.752	-0.98%
2026-01-21	0	20.44	20.42	20.44	20.12	20.46	3,598,500	73,075,261	20.307	19.90	19.88	19.90	19.59	19.92	3,696,404	19.769	0.89%
2026-01-20	0	20.26	20.26	20.30	20.20	20.76	3,040,005	61,902,538	20.363	19.72	19.72	19.76	19.66	20.21	3,122,714	19.823	-1.55%
2026-01-19	0	20.58	20.58	20.60	20.52	21.00	2,710,103	56,032,664	20.675	20.03	20.03	20.05	19.98	20.44	2,783,836	20.128	-2.37%
2026-01-16	0	21.08	21.06	21.08	20.98	21.58	2,822,971	59,708,216	21.151	20.52	20.50	20.52	20.42	21.01	2,899,775	20.591	-1.03%
2026-01-15	0	21.30	21.30	21.32	21.20	22.02	3,566,005	76,809,068	21.539	20.74	20.74	20.76	20.64	21.44	3,663,024	20.969	-1.93%
2026-01-14	0	21.72	21.72	21.74	21.46	22.18	4,399,000	96,152,639	21.858	21.14	21.14	21.16	20.89	21.59	4,518,683	21.279	-0.64%
2026-01-13	0	21.86	21.82	21.86	21.10	22.16	7,859,600	172,046,195	21.890	21.28	21.24	21.28	20.54	21.57	8,073,434	21.310	4.00%
2026-01-12	0	21.02	21.00	21.02	20.62	21.10	4,756,734	99,092,270	20.832	20.46	20.44	20.46	20.07	20.54	4,886,149	20.280	0.86%
2026-01-09	0	20.84	20.84	20.86	20.60	21.00	3,967,442	82,805,487	20.871	20.29	20.29	20.31	20.05	20.44	4,075,383	20.318	0.58%
2026-01-08	0	20.72	20.70	20.72	20.30	20.72	3,664,598	75,098,528	20.493	20.17	20.15	20.17	19.76	20.17	3,764,300	19.950	0.97%
2026-01-07	0	20.52	20.48	20.52	20.10	20.86	9,481,639	193,785,602	20.438	19.98	19.94	19.98	19.57	20.31	9,739,604	19.897	-0.97%
2026-01-06	0	20.72	20.72	20.74	20.28	20.80	3,963,978	81,546,671	20.572	20.17	20.17	20.19	19.74	20.25	4,071,825	20.027	1.27%
2026-01-05	0	20.46	20.42	20.46	19.59	20.62	4,328,500	87,801,152	20.284	19.92	19.88	19.92	19.07	20.07	4,446,265	19.747	2.56%
2026-01-02	0	19.95	19.94	19.95	19.36	20.06	980,500	19,381,913	19.767	19.42	19.41	19.42	18.85	19.53	1,007,176	19.244	2.05%
2025-12-31	0	19.55	19.49	19.55	19.42	19.74	967,000	18,908,858	19.554	19.03	18.97	19.03	18.91	19.22	993,309	19.036	-0.10%
2025-12-30	0	19.57	19.50	19.57	19.40	19.72	5,081,000	99,195,359	19.523	19.05	18.98	19.05	18.89	19.20	5,219,238	19.006	-0.31%
2025-12-29	0	19.63	19.63	19.64	19.63	20.48	5,920,500	118,121,609	19.951	19.11	19.11	19.12	19.11	19.94	6,081,578	19.423	-4.34%
2025-12-24	0	20.52	20.42	20.52	20.34	20.74	1,216,963	24,957,898	20.508	19.98	19.88	19.98	19.80	20.19	1,250,073	19.965	-1.06%
2025-12-23	0	20.74	20.64	20.74	20.60	21.02	1,952,000	40,490,976	20.743	20.19	20.09	20.19	20.05	20.46	2,005,108	20.194	0.00%
2025-12-22	0	20.74	20.72	20.74	20.68	21.16	2,121,956	44,321,155	20.887	20.19	20.17	20.19	20.13	20.60	2,179,688	20.334	-1.61%
2025-12-19	0	21.08	21.02	21.08	20.42	21.10	4,570,108	95,718,633	20.945	20.52	20.46	20.52	19.88	20.54	4,694,446	20.390	2.23%
2025-12-18	0	20.62	20.60	20.62	20.26	20.76	2,825,500	58,121,504	20.570	20.07	20.05	20.07	19.72	20.21	2,902,373	20.026	0.29%
2025-12-17	0	20.56	20.50	20.56	20.30	21.18	5,304,461	109,242,053	20.594	20.02	19.96	20.02	19.76	20.62	5,448,778	20.049	-2.37%
2025-12-16	0	21.06	21.00	21.06	20.20	22.18	15,427,571	320,779,007	20.793	20.50	20.44	20.50	19.66	21.59	15,847,305	20.242	-5.81%
2025-12-15	0	22.36	22.36	22.40	22.18	22.70	4,560,119	102,402,525	22.456	21.77	21.77	21.81	21.59	22.10	4,684,185	21.861	-0.71%
2025-12-12	0	22.52	22.52	22.54	21.80	22.56	5,212,557	116,569,292	22.363	21.92	21.92	21.94	21.22	21.96	5,354,374	21.771	1.08%
2025-12-11	0	22.28	22.24	22.28	22.20	22.96	6,262,810	141,298,790	22.562	21.69	21.65	21.69	21.61	22.35	6,433,201	21.964	-0.09%
2025-12-10	0	22.30	22.28	22.30	22.16	22.94	10,962,500	247,009,688	22.532	21.71	21.69	21.71	21.57	22.33	11,260,754	21.935	3.82%
2025-12-09	0	21.48	21.48	21.50	21.24	21.88	3,923,500	84,506,344	21.539	20.91	20.91	20.93	20.68	21.30	4,030,246	20.968	0.94%
2025-12-08	0	21.28	21.28	21.30	21.12	21.88	3,527,081	75,393,957	21.376	20.72	20.72	20.74	20.56	21.30	3,623,041	20.810	-0.93%
2025-12-05	0	21.48	21.44	21.48	21.00	21.48	1,731,511	36,880,702	21.300	20.91	20.87	20.91	20.44	20.91	1,778,620	20.736	1.03%
2025-12-04	0	21.26	21.26	21.28	21.00	21.36	1,424,008	30,178,595	21.193	20.70	20.70	20.72	20.44	20.79	1,462,751	20.631	0.85%
2025-12-03	0	21.08	21.06	21.08	20.94	21.42	1,932,313	40,737,069	21.082	20.52	20.50	20.52	20.39	20.85	1,984,885	20.524	-1.13%
2025-12-02	0	21.32	21.32	21.34	21.10	21.44	1,564,600	33,295,945	21.281	20.76	20.76	20.77	20.54	20.87	1,607,168	20.717	-0.28%
2025-12-01	0	21.38	21.32	21.38	20.90	21.38	2,444,100	51,795,136	21.192	20.81	20.76	20.81	20.35	20.81	2,510,596	20.631	1.91%
2025-11-28	0	20.98	20.96	20.98	20.88	21.42	3,311,000	69,521,705	20.997	20.42	20.40	20.42	20.33	20.85	3,401,082	20.441	-1.41%
2025-11-27	0	21.28	21.18	21.28	21.16	21.90	2,996,000	63,977,245	21.354	20.72	20.62	20.72	20.60	21.32	3,077,511	20.789	-1.21%
2025-11-26	0	21.54	21.54	21.56	21.46	22.08	3,560,549	77,493,969	21.765	20.97	20.97	20.99	20.89	21.50	3,657,420	21.188	-0.09%
2025-11-25	0	21.56	21.56	21.58	21.06	21.82	5,042,034	108,436,766	21.507	20.99	20.99	21.01	20.50	21.24	5,179,211	20.937	2.08%
2025-11-24	0	21.12	21.12	21.14	21.00	21.62	7,649,305	162,243,385	21.210	20.56	20.56	20.58	20.44	21.05	7,857,418	20.648	-1.31%
2025-11-21	0	21.40	21.40	21.42	21.32	22.10	4,653,517	100,284,490	21.550	20.83	20.83	20.85	20.76	21.51	4,780,124	20.979	-3.86%
2025-11-20	0	22.26	22.20	22.26	21.96	22.44	1,806,500	40,127,520	22.213	21.67	21.61	21.67	21.38	21.85	1,855,649	21.625	0.54%
2025-11-19	0	22.14	22.14	22.16	21.82	22.40	2,545,200	56,196,263	22.079	21.55	21.55	21.57	21.24	21.81	2,614,447	21.495	-0.09%
2025-11-18	0	22.16	22.12	22.16	22.08	22.62	3,488,500	77,647,180	22.258	21.57	21.53	21.57	21.50	22.02	3,583,411	21.669	-1.77%
2025-11-17	0	22.56	22.54	22.56	22.38	23.50	4,132,080	93,440,729	22.613	21.96	21.94	21.96	21.79	22.88	4,244,501	22.015	-2.51%
2025-11-14	0	23.14	23.02	23.14	22.74	23.44	3,794,000	87,940,281	23.179	22.53	22.41	22.53	22.14	22.82	3,897,222	22.565	0.26%
2025-11-13	0	23.08	23.08	23.10	22.60	23.20	4,124,000	94,841,657	22.997	22.47	22.47	22.49	22.00	22.59	4,236,201	22.388	1.67%
2025-11-12	0	22.70	22.68	22.70	22.62	23.30	3,720,732	85,255,372	22.914	22.10	22.08	22.10	22.02	22.68	3,821,961	22.307	-0.44%
2025-11-11	0	22.80	22.80	22.82	22.62	22.98	1,937,658	44,121,641	22.771	22.20	22.20	22.22	22.02	22.37	1,990,375	22.167	-0.26%
2025-11-10	0	22.86	22.80	22.86	22.34	22.92	2,629,500	59,545,318	22.645	22.25	22.20	22.25	21.75	22.31	2,701,040	22.045	1.96%
2025-11-07	0	22.42	22.40	22.42	22.28	22.82	3,290,223	73,949,682	22.476	21.83	21.81	21.83	21.69	22.22	3,379,739	21.880	-1.58%
2025-11-06	0	22.78	22.78	22.82	22.42	22.88	2,762,557	62,494,992	22.622	22.18	22.18	22.22	21.83	22.27	2,837,717	22.023	0.98%
2025-11-05	0	22.56	22.56	22.60	22.08	22.68	4,257,123	95,487,000	22.430	21.96	21.96	22.00	21.50	22.08	4,372,946	21.836	-0.27%
2025-11-04	0	22.62	22.60	22.62	22.34	23.92	7,651,510	173,951,321	22.734	22.02	22.00	22.02	21.75	23.29	7,859,683	22.132	-4.48%
2025-11-03	0	23.68	23.66	23.68	23.40	24.42	7,680,754	182,283,986	23.733	23.05	23.03	23.05	22.78	23.77	7,889,723	23.104	-0.59%
2025-10-31	0	23.82	23.80	23.82	22.36	23.92	10,617,515	249,089,366	23.460	23.19	23.17	23.19	21.77	23.29	10,906,383	22.839	6.72%
2025-10-30	0	22.32	22.32	22.34	22.02	23.10	6,698,354	149,355,876	22.297	21.73	21.73	21.75	21.44	22.49	6,880,595	21.707	-2.96%
2025-10-28	0	23.00	23.00	23.02	22.84	23.92	5,341,688	123,398,196	23.101	22.39	22.39	22.41	22.24	23.29	5,487,018	22.489	-2.79%
2025-10-27	0	23.66	23.64	23.66	23.32	24.26	4,024,360	95,351,542	23.694	23.03	23.01	23.03	22.70	23.62	4,133,850	23.066	0.08%
2025-10-24	0	23.64	23.62	23.64	23.42	24.06	2,571,500	60,926,064	23.693	23.01	22.99	23.01	22.80	23.42	2,641,462	23.065	0.17%
2025-10-23	0	23.60	23.58	23.60	22.92	24.02	6,715,516	156,644,881	23.326	22.97	22.96	22.97	22.31	23.38	6,898,224	22.708	-1.26%
2025-10-22	0	23.90	23.88	23.90	23.62	24.42	3,049,798	72,995,780	23.935	23.27	23.25	23.27	22.99	23.77	3,132,773	23.301	-0.91%
2025-10-21	0	24.12	24.10	24.12	24.00	24.72	3,017,455	73,392,429	24.323	23.48	23.46	23.48	23.36	24.07	3,099,550	23.678	-0.41%
2025-10-20	0	24.22	24.20	24.22	23.70	24.48	2,512,700	60,769,652	24.185	23.58	23.56	23.58	23.07	23.83	2,581,062	23.544	1.94%
2025-10-17	0	23.76	23.72	23.76	23.48	24.62	4,531,676	108,579,685	23.960	23.13	23.09	23.13	22.86	23.97	4,654,968	23.326	-1.90%
2025-10-16	0	24.22	24.20	24.22	23.80	24.84	7,116,500	172,993,408	24.309	23.58	23.56	23.58	23.17	24.18	7,310,117	23.665	1.68%
2025-10-15	0	23.82	23.80	23.82	23.18	23.82	3,978,100	94,128,815	23.662	23.19	23.17	23.19	22.57	23.19	4,086,331	23.035	2.58%
2025-10-14	0	23.22	23.20	23.22	22.90	24.26	8,175,000	190,997,398	23.364	22.60	22.59	22.60	22.29	23.62	8,397,415	22.745	-3.17%
2025-10-13	0	23.98	23.96	23.98	23.22	24.10	10,372,450	246,077,437	23.724	23.34	23.33	23.34	22.60	23.46	10,654,651	23.096	-2.28%
2025-10-10	0	24.54	24.52	24.54	24.40	25.78	7,608,500	189,436,804	24.898	23.89	23.87	23.89	23.75	25.10	7,815,503	24.239	-3.76%
2025-10-09	0	25.50	25.48	25.50	25.32	26.26	6,543,015	167,333,799	25.574	24.82	24.81	24.82	24.65	25.56	6,721,029	24.897	-3.85%
2025-10-08	0	26.52	26.50	26.52	25.68	26.62	2,225,000	58,481,926	26.284	25.82	25.80	25.82	25.00	25.91	2,285,535	25.588	1.22%
2025-10-06	0	26.20	26.18	26.20	25.64	26.38	1,113,850	28,903,992	25.950	25.51	25.49	25.51	24.96	25.68	1,144,154	25.262	-0.98%
2025-10-03	0	26.46	26.38	26.46	26.12	26.66	1,186,200	31,239,374	26.336	25.76	25.68	25.76	25.43	25.95	1,218,473	25.638	-0.75%
2025-10-02	0	26.66	26.66	26.68	25.76	26.82	3,066,361	81,220,754	26.488	25.95	25.95	25.97	25.08	26.11	3,149,787	25.786	3.41%
2025-09-30	0	25.78	25.72	25.78	24.74	25.80	6,201,400	156,918,757	25.304	25.10	25.04	25.10	24.08	25.12	6,370,120	24.634	3.04%
2025-09-29	0	25.02	25.02	25.10	24.18	25.10	5,301,498	130,828,484	24.678	24.36	24.36	24.44	23.54	24.44	5,445,735	24.024	1.71%
2025-09-26	0	24.60	24.58	24.60	24.44	26.12	20,129,750	500,709,929	24.874	23.95	23.93	23.95	23.79	25.43	20,677,416	24.215	-5.82%
2025-09-25	0	26.12	26.08	26.12	25.90	26.86	6,147,070	161,416,346	26.259	25.43	25.39	25.43	25.21	26.15	6,314,312	25.564	-0.99%
2025-09-24	0	26.38	26.36	26.38	26.06	26.54	4,527,000	119,339,899	26.362	25.68	25.66	25.68	25.37	25.84	4,650,165	25.664	0.46%
2025-09-23	0	26.26	26.26	26.28	25.98	27.58	10,657,668	280,635,504	26.332	25.56	25.56	25.58	25.29	26.85	10,947,629	25.634	-4.02%
2025-09-22	0	27.36	27.36	27.38	27.14	28.26	5,861,285	161,041,148	27.475	26.64	26.64	26.65	26.42	27.51	6,020,752	26.748	-1.23%
2025-09-19	0	27.70	27.70	27.80	27.42	28.62	6,987,510	194,476,046	27.832	26.97	26.97	27.06	26.69	27.86	7,177,618	27.095	-2.46%
2025-09-18	0	28.40	28.34	28.40	27.40	28.68	11,286,100	315,423,044	27.948	27.65	27.59	27.65	26.67	27.92	11,593,158	27.208	3.20%
2025-09-17	0	27.52	27.48	27.52	26.90	28.50	9,861,500	270,309,840	27.411	26.79	26.75	26.79	26.19	27.75	10,129,800	26.685	-2.55%
2025-09-16	0	28.24	28.20	28.24	27.50	29.00	9,337,439	261,587,733	28.015	27.49	27.45	27.49	26.77	28.23	9,591,481	27.273	-1.94%
2025-09-15	0	28.80	28.74	28.80	27.36	29.00	19,476,660	556,227,135	28.559	28.04	27.98	28.04	26.64	28.23	20,006,557	27.802	5.65%
2025-09-12	0	27.26	27.26	27.30	26.34	27.52	11,604,799	314,679,682	27.116	26.54	26.54	26.58	25.64	26.79	11,920,528	26.398	2.40%
2025-09-11	0	26.62	26.62	26.66	24.90	27.10	18,786,820	490,240,684	26.095	25.91	25.91	25.95	24.24	26.38	19,297,949	25.404	-1.70%
2025-09-10	0	27.08	27.06	27.08	26.58	27.98	10,130,900	274,014,843	27.047	26.36	26.34	26.36	25.88	27.24	10,406,529	26.331	-1.38%
2025-09-09	0	27.46	27.44	27.46	26.12	28.06	20,991,700	575,087,650	27.396	26.73	26.71	26.73	25.43	27.32	21,562,816	26.670	3.86%
2025-09-08	0	26.44	26.40	26.44	24.34	26.44	25,598,781	661,836,611	25.854	25.74	25.70	25.74	23.70	25.74	26,295,241	25.169	9.44%
2025-09-05	0	24.16	24.14	24.16	22.40	24.18	16,176,878	379,201,923	23.441	23.52	23.50	23.52	21.81	23.54	16,616,999	22.820	7.09%
2025-09-04	0	22.56	22.52	22.56	22.24	23.88	10,423,355	237,099,325	22.747	21.96	21.92	21.96	21.65	23.25	10,706,941	22.144	-4.65%
2025-09-03	0	23.66	23.64	23.66	23.16	24.08	7,948,887	187,740,204	23.618	23.03	23.01	23.03	22.55	23.44	8,165,151	22.993	0.17%
2025-09-02	0	23.62	23.60	23.62	23.24	24.20	10,857,000	256,600,505	23.635	22.99	22.97	22.99	22.62	23.56	11,152,384	23.009	-1.09%
2025-09-01	0	23.88	23.86	23.88	21.84	23.88	18,503,500	424,132,150	22.922	23.25	23.23	23.25	21.26	23.25	19,006,920	22.315	9.84%
2025-08-29	0	21.74	21.72	21.74	21.40	22.06	8,769,192	191,010,784	21.782	21.16	21.14	21.16	20.83	21.48	9,007,773	21.205	0.65%
2025-08-28	0	21.60	21.54	21.60	20.88	22.32	17,378,500	377,689,910	21.733	21.03	20.97	21.03	20.33	21.73	17,851,313	21.158	1.69%
2025-08-27	0	21.24	21.20	21.24	21.16	22.20	14,234,745	308,889,481	21.700	20.68	20.64	20.68	20.60	21.61	14,622,026	21.125	-0.93%
2025-08-26	0	21.44	21.44	21.50	21.00	21.64	8,808,069	187,193,773	21.253	20.87	20.87	20.93	20.44	21.07	9,047,708	20.690	-0.46%
2025-08-25	0	21.54	21.50	21.54	20.76	21.66	10,142,990	216,115,783	21.307	20.97	20.93	20.97	20.21	21.09	10,418,948	20.743	4.26%
2025-08-22	0	20.66	20.64	20.66	20.36	20.96	7,681,108	158,678,945	20.658	20.11	20.09	20.11	19.82	20.40	7,890,086	20.111	-0.48%
2025-08-21	0	20.76	20.76	20.78	20.50	21.14	5,310,523	110,287,123	20.768	20.21	20.21	20.23	19.96	20.58	5,455,005	20.218	-0.38%
2025-08-20	0	20.84	20.82	20.84	20.38	21.34	11,991,080	248,931,087	20.760	20.29	20.27	20.29	19.84	20.77	12,317,319	20.210	-3.34%
2025-08-19	0	21.56	21.52	21.56	21.20	21.84	10,361,000	221,920,035	21.419	20.99	20.95	20.99	20.64	21.26	10,642,889	20.851	0.47%
2025-08-18	0	21.46	21.46	21.48	21.38	22.84	24,722,500	545,881,925	22.080	20.89	20.89	20.91	20.81	22.24	25,395,119	21.496	-1.11%
2025-08-15	0	21.70	21.68	21.70	19.82	21.76	19,460,714	404,945,917	20.808	21.13	21.11	21.13	19.30	21.18	19,990,177	20.257	8.72%
2025-08-14	0	19.96	19.94	19.96	19.77	20.56	8,338,700	167,891,380	20.134	19.43	19.41	19.43	19.25	20.02	8,565,569	19.601	-1.19%
2025-08-13	0	20.20	20.18	20.20	19.58	20.42	15,259,075	306,061,335	20.058	19.66	19.65	19.66	19.06	19.88	15,674,225	19.526	2.18%
2025-08-12	0	19.77	19.77	19.78	19.53	21.16	30,847,578	623,414,651	20.210	19.25	19.25	19.26	19.01	20.60	31,686,841	19.674	2.22%
2025-08-11	0	19.34	19.33	19.34	18.65	19.39	8,527,856	162,965,474	19.110	18.83	18.82	18.83	18.16	18.88	8,759,871	18.604	3.31%
2025-08-08	0	18.72	18.68	18.72	18.12	18.81	7,325,013	136,014,354	18.568	18.22	18.19	18.22	17.64	18.31	7,524,303	18.077	1.46%
2025-08-07	0	18.45	18.44	18.45	18.16	18.83	8,502,727	156,709,665	18.431	17.96	17.95	17.96	17.68	18.33	8,734,059	17.942	-2.33%
2025-08-06	0	18.89	18.89	18.90	18.74	19.15	7,264,444	137,442,284	18.920	18.39	18.39	18.40	18.24	18.64	7,462,086	18.419	-1.00%
2025-08-05	0	19.08	19.07	19.08	18.30	19.12	7,816,677	146,185,931	18.702	18.57	18.56	18.57	17.82	18.61	8,029,344	18.206	2.58%
2025-08-04	0	18.60	18.59	18.60	18.10	18.79	7,316,483	134,811,186	18.426	18.11	18.10	18.11	17.62	18.29	7,515,541	17.938	-1.27%
2025-08-01	0	18.84	18.82	18.84	18.62	19.78	11,409,555	218,304,637	19.133	18.34	18.32	18.34	18.13	19.26	11,719,972	18.627	-1.67%
2025-07-31	0	19.16	19.10	19.16	18.96	19.96	14,950,600	290,702,799	19.444	18.65	18.59	18.65	18.46	19.43	15,357,358	18.929	-3.13%
2025-07-30	0	19.78	19.76	19.78	19.02	20.70	30,344,092	603,429,389	19.886	19.26	19.24	19.26	18.52	20.15	31,169,657	19.360	2.38%
2025-07-29	0	19.32	19.30	19.32	18.88	19.96	20,859,600	401,717,160	19.258	18.81	18.79	18.81	18.38	19.43	21,427,122	18.748	1.47%
2025-07-28	0	19.04	19.02	19.04	18.60	19.16	8,900,290	167,952,705	18.870	18.54	18.52	18.54	18.11	18.65	9,142,438	18.371	1.17%
2025-07-25	0	18.82	18.80	18.82	18.50	19.42	13,844,900	262,322,874	18.947	18.32	18.30	18.32	18.01	18.91	14,221,575	18.445	1.73%
2025-07-24	0	18.50	18.50	18.52	18.02	18.64	7,740,500	142,348,030	18.390	18.01	18.01	18.03	17.54	18.15	7,951,094	17.903	3.29%
2025-07-23	0	18.26	18.24	18.26	18.08	18.66	8,794,550	161,772,197	18.395	17.44	17.42	17.44	17.26	17.82	9,210,362	17.564	0.77%
2025-07-22	0	18.12	18.10	18.14	18.02	18.74	9,881,222	181,030,385	18.321	17.30	17.28	17.32	17.21	17.89	10,348,412	17.494	-0.98%
2025-07-21	0	18.30	18.30	18.32	17.86	18.46	8,104,817	147,120,085	18.152	17.47	17.47	17.49	17.05	17.63	8,488,018	17.333	0.44%
2025-07-18	0	18.22	18.20	18.22	17.98	18.58	9,313,120	169,211,744	18.169	17.40	17.38	17.40	17.17	17.74	9,753,450	17.349	-1.41%
2025-07-17	0	18.48	18.46	18.48	18.14	18.66	10,093,000	185,765,000	18.405	17.65	17.63	17.65	17.32	17.82	10,570,203	17.574	1.09%
2025-07-16	0	18.28	18.28	18.30	16.96	18.64	26,862,824	485,440,027	18.071	17.45	17.45	17.47	16.19	17.80	28,132,915	17.255	7.03%
2025-07-15	0	17.08	17.06	17.10	16.94	17.34	6,372,470	108,732,022	17.063	16.31	16.29	16.33	16.18	16.56	6,673,764	16.292	-1.39%
2025-07-14	0	17.32	17.32	17.34	16.90	17.38	7,466,000	127,976,131	17.141	16.54	16.54	16.56	16.14	16.60	7,818,997	16.367	1.76%
2025-07-11	0	17.02	17.02	17.06	16.92	17.26	6,700,552	114,653,759	17.111	16.25	16.25	16.29	16.16	16.48	7,017,358	16.339	0.59%
2025-07-10	0	16.92	16.90	16.94	16.76	17.16	4,680,000	79,175,896	16.918	16.16	16.14	16.18	16.00	16.39	4,901,273	16.154	0.71%
2025-07-09	0	16.80	16.80	16.84	16.68	17.14	4,970,967	83,932,949	16.885	16.04	16.04	16.08	15.93	16.37	5,205,997	16.122	-0.59%
2025-07-08	0	16.90	16.84	16.90	16.64	16.98	3,119,511	52,487,816	16.826	16.14	16.08	16.14	15.89	16.21	3,267,003	16.066	1.20%
2025-07-07	0	16.70	16.68	16.70	16.60	17.08	4,680,000	78,602,466	16.795	15.95	15.93	15.95	15.85	16.31	4,901,273	16.037	-2.22%
2025-07-04	0	17.08	17.04	17.08	16.84	17.14	7,869,500	133,876,910	17.012	16.31	16.27	16.31	16.08	16.37	8,241,575	16.244	1.07%
2025-07-03	0	16.90	16.88	16.90	16.78	17.10	4,426,160	75,050,680	16.956	16.14	16.12	16.14	16.02	16.33	4,635,432	16.191	-0.24%
2025-07-02	0	16.94	16.92	16.94	16.76	17.22	8,682,398	147,296,451	16.965	16.18	16.16	16.18	16.00	16.44	9,092,907	16.199	0.36%
2025-06-30	0	16.88	16.88	16.90	15.90	16.96	9,254,000	153,413,117	16.578	16.12	16.12	16.14	15.18	16.19	9,691,535	15.830	4.07%
2025-06-27	0	16.22	16.18	16.22	15.98	16.34	5,915,500	95,679,660	16.174	15.49	15.45	15.49	15.26	15.60	6,195,188	15.444	0.75%
2025-06-26	0	16.10	16.08	16.10	15.98	16.56	9,457,000	153,361,197	16.217	15.37	15.35	15.37	15.26	15.81	9,904,133	15.485	-1.35%
2025-06-25	0	16.32	16.30	16.32	16.10	16.46	5,199,500	84,590,780	16.269	15.58	15.56	15.58	15.37	15.72	5,445,336	15.535	-0.24%
2025-06-24	0	16.36	16.34	16.36	15.92	16.44	7,836,240	127,134,021	16.224	15.62	15.60	15.62	15.20	15.70	8,206,742	15.491	2.76%
2025-06-23	0	15.92	15.92	15.94	15.34	15.98	5,754,500	90,714,340	15.764	15.20	15.20	15.22	14.65	15.26	6,026,576	15.052	2.71%
2025-06-20	0	15.50	15.50	15.60	15.46	15.70	4,861,705	75,612,058	15.553	14.80	14.80	14.90	14.76	14.99	5,091,569	14.850	-0.51%
2025-06-19	0	15.58	15.56	15.58	15.36	15.98	7,142,500	111,377,660	15.594	14.88	14.86	14.88	14.67	15.26	7,480,202	14.890	-2.01%
2025-06-18	0	15.90	15.90	15.92	15.76	16.24	5,230,700	83,356,584	15.936	15.18	15.18	15.20	15.05	15.51	5,478,011	15.217	-1.73%
2025-06-17	0	16.18	16.14	16.18	16.00	17.08	11,630,858	190,826,440	16.407	15.45	15.41	15.45	15.28	16.31	12,180,772	15.666	-3.46%
2025-06-16	0	16.76	16.74	16.76	16.52	17.16	7,922,000	132,404,928	16.714	16.00	15.98	16.00	15.77	16.39	8,296,557	15.959	-1.18%
2025-06-13	0	16.96	16.96	16.98	16.66	17.78	17,638,500	300,592,450	17.042	16.19	16.19	16.21	15.91	16.98	18,472,459	16.272	-3.20%
2025-06-12	0	17.52	17.50	17.52	17.16	17.68	12,231,500	213,829,600	17.482	16.73	16.71	16.73	16.39	16.88	12,809,813	16.693	1.62%
2025-06-11	0	17.24	17.24	17.26	16.96	17.78	11,436,317	196,853,654	17.213	16.46	16.46	16.48	16.19	16.98	11,977,033	16.436	-0.92%
2025-06-10	0	17.40	17.38	17.40	17.10	17.88	16,303,500	284,374,307	17.443	16.61	16.60	16.61	16.33	17.07	17,074,339	16.655	0.12%
2025-06-09	0	17.38	17.38	17.40	16.54	17.84	20,325,200	352,481,983	17.342	16.60	16.60	16.61	15.79	17.03	21,286,188	16.559	5.08%
2025-06-06	0	16.54	16.54	16.56	16.04	16.62	8,386,679	137,109,042	16.348	15.79	15.79	15.81	15.32	15.87	8,783,206	15.610	0.98%
2025-06-05	0	16.38	16.36	16.38	16.26	17.36	18,725,000	313,670,375	16.751	15.64	15.62	15.64	15.53	16.58	19,610,329	15.995	-1.33%
2025-06-04	0	16.60	16.60	16.62	16.04	16.80	15,734,344	259,420,200	16.488	15.85	15.85	15.87	15.32	16.04	16,478,273	15.743	3.75%
2025-06-03	0	16.00	16.00	16.02	15.72	16.46	13,235,000	212,564,210	16.061	15.28	15.28	15.30	15.01	15.72	13,860,759	15.336	3.09%
2025-06-02	0	15.52	15.52	15.54	15.04	16.46	4,697,082	72,316,567	15.396	14.82	14.82	14.84	14.36	15.72	4,919,163	14.701	-5.60%
2025-05-30	0	16.44	16.42	16.44	15.28	16.50	34,822,500	560,142,724	16.086	15.70	15.68	15.70	14.59	15.76	36,468,929	15.359	9.89%
2025-05-29	0	14.96	14.94	14.96	14.36	15.00	7,220,500	106,825,140	14.795	14.28	14.27	14.28	13.71	14.32	7,561,890	14.127	4.18%
2025-05-28	0	14.36	14.34	14.36	14.26	14.52	1,999,500	28,711,040	14.359	13.71	13.69	13.71	13.62	13.86	2,094,038	13.711	-0.42%
2025-05-27	0	14.42	14.42	14.44	14.16	14.56	2,239,125	32,240,986	14.399	13.77	13.77	13.79	13.52	13.90	2,344,992	13.749	2.12%
2025-05-26	0	14.12	14.12	14.14	14.10	14.54	3,766,000	53,910,253	14.315	13.48	13.48	13.50	13.46	13.88	3,944,059	13.669	-2.35%
2025-05-23	0	14.46	14.44	14.46	14.36	14.78	4,610,029	67,142,031	14.564	13.81	13.79	13.81	13.71	14.11	4,827,994	13.907	1.12%
2025-05-22	0	14.30	14.28	14.30	14.20	14.44	2,610,502	37,371,045	14.316	13.65	13.64	13.65	13.56	13.79	2,733,928	13.669	-1.24%
2025-05-21	0	14.48	14.46	14.48	14.22	14.56	4,887,500	70,609,854	14.447	13.83	13.81	13.83	13.58	13.90	5,118,584	13.795	2.12%
2025-05-20	0	14.18	14.18	14.20	14.08	14.36	5,774,000	82,410,035	14.273	13.54	13.54	13.56	13.44	13.71	6,046,998	13.628	0.85%
2025-05-19	0	14.06	14.06	14.08	13.86	14.18	2,591,549	36,344,938	14.024	13.43	13.43	13.44	13.23	13.54	2,714,079	13.391	0.43%
2025-05-16	0	14.00	14.00	14.02	13.86	14.06	1,992,501	27,884,998	13.995	13.37	13.37	13.39	13.23	13.43	2,086,708	13.363	1.01%
2025-05-15	0	13.86	13.86	13.88	13.86	14.12	2,556,208	35,775,993	13.996	13.23	13.23	13.25	13.23	13.48	2,677,067	13.364	-1.70%
2025-05-14	0	14.10	14.10	14.12	13.86	14.12	2,828,037	39,567,983	13.991	13.46	13.46	13.48	13.23	13.48	2,961,748	13.360	1.29%
2025-05-13	0	13.92	13.90	13.92	13.92	14.18	3,177,780	44,581,922	14.029	13.29	13.27	13.29	13.29	13.54	3,328,027	13.396	-1.14%
2025-05-12	0	14.08	14.08	14.10	13.72	14.12	5,867,800	81,648,334	13.915	13.44	13.44	13.46	13.10	13.48	6,145,233	13.286	2.18%
2025-05-09	0	13.78	13.78	13.82	13.78	14.00	2,281,040	31,659,289	13.879	13.16	13.16	13.20	13.16	13.37	2,388,889	13.253	-1.57%
2025-05-08	0	14.00	13.96	14.00	13.88	14.00	3,322,500	46,342,701	13.948	13.37	13.33	13.37	13.25	13.37	3,479,590	13.318	0.14%
2025-05-07	0	13.98	13.96	13.98	13.96	14.30	3,695,500	51,924,067	14.051	13.35	13.33	13.35	13.33	13.65	3,870,225	13.416	0.29%
2025-05-06	0	13.94	13.92	13.94	13.84	14.04	4,188,500	58,453,870	13.956	13.31	13.29	13.31	13.22	13.41	4,386,535	13.326	1.31%
2025-05-02	0	13.76	13.74	13.76	13.44	13.98	3,459,000	47,048,404	13.602	13.14	13.12	13.14	12.83	13.35	3,622,544	12.988	-1.57%
2025-04-30	0	13.98	13.96	13.98	13.88	14.36	8,939,860	125,591,314	14.048	13.35	13.33	13.35	13.25	13.71	9,362,542	13.414	-3.72%
2025-04-29	0	14.52	14.50	14.52	14.44	14.92	3,462,900	50,695,771	14.640	13.86	13.85	13.86	13.79	14.25	3,626,628	13.979	-1.63%
2025-04-28	0	14.76	14.72	14.76	14.70	14.94	2,454,000	36,312,320	14.797	14.09	14.06	14.09	14.04	14.27	2,570,027	14.129	-0.54%
2025-04-25	0	14.84	14.78	14.84	14.70	15.10	3,460,000	51,675,491	14.935	14.17	14.11	14.17	14.04	14.42	3,623,591	14.261	0.27%
2025-04-24	0	14.80	14.78	14.80	14.50	15.10	6,333,013	93,844,895	14.818	14.13	14.11	14.13	13.85	14.42	6,632,442	14.149	1.09%
2025-04-23	0	14.64	14.62	14.64	14.50	14.78	4,287,280	62,749,713	14.636	13.98	13.96	13.98	13.85	14.11	4,489,985	13.975	0.69%
2025-04-22	0	14.54	14.50	14.54	14.06	14.54	4,115,092	59,078,634	14.357	13.88	13.85	13.88	13.43	13.88	4,309,656	13.708	4.01%
2025-04-17	0	13.98	13.98	14.02	13.80	14.06	2,289,000	31,904,530	13.938	13.35	13.35	13.39	13.18	13.43	2,397,225	13.309	1.16%
2025-04-16	0	13.82	13.80	13.82	13.70	14.26	2,838,000	39,261,132	13.834	13.20	13.18	13.20	13.08	13.62	2,972,182	13.210	-3.09%
2025-04-15	0	14.26	14.26	14.28	13.98	14.30	3,594,028	50,833,596	14.144	13.62	13.62	13.64	13.35	13.65	3,763,956	13.505	1.13%
2025-04-14	0	14.10	14.04	14.10	13.92	14.26	3,669,500	51,857,642	14.132	13.46	13.41	13.46	13.29	13.62	3,842,996	13.494	1.59%
2025-04-11	0	13.88	13.86	13.88	13.42	13.94	3,302,500	45,445,933	13.761	13.25	13.23	13.25	12.81	13.31	3,458,644	13.140	1.91%
2025-04-10	0	13.62	13.62	13.64	13.46	13.88	6,018,572	82,289,573	13.673	13.01	13.01	13.02	12.85	13.25	6,303,134	13.055	2.25%
2025-04-09	0	13.32	13.28	13.32	12.78	13.38	14,910,355	193,994,827	13.011	12.72	12.68	12.72	12.20	12.78	15,615,326	12.423	-0.60%
2025-04-08	0	13.40	13.40	13.42	13.06	13.66	6,244,416	83,439,481	13.362	12.80	12.80	12.81	12.47	13.04	6,539,656	12.759	1.98%
2025-04-07	0	13.14	13.14	13.16	13.04	14.50	15,170,090	207,490,232	13.678	12.55	12.55	12.57	12.45	13.85	15,887,341	13.060	-16.31%
2025-04-03	0	15.70	15.68	15.70	15.34	15.88	5,665,544	88,322,391	15.589	14.99	14.97	14.99	14.65	15.16	5,933,414	14.886	0.00%
2025-04-02	0	15.70	15.68	15.70	15.46	15.84	4,734,500	74,100,563	15.651	14.99	14.97	14.99	14.76	15.12	4,958,350	14.945	-0.25%
2025-04-01	0	15.74	15.74	15.76	14.96	16.02	11,791,000	185,455,740	15.729	15.03	15.03	15.05	14.28	15.30	12,348,486	15.019	5.21%
2025-03-31	0	14.96	14.96	14.98	14.74	15.42	4,792,700	71,904,814	15.003	14.28	14.28	14.30	14.07	14.72	5,019,302	14.326	-3.11%
2025-03-28	0	15.44	15.44	15.46	15.10	15.64	6,296,049	96,758,250	15.368	14.74	14.74	14.76	14.42	14.93	6,593,730	14.674	2.25%
2025-03-27	0	15.10	15.10	15.12	14.60	15.16	4,979,520	74,777,572	15.017	14.42	14.42	14.44	13.94	14.48	5,214,955	14.339	1.34%
2025-03-26	0	14.90	14.86	14.90	14.72	15.08	4,381,143	64,996,470	14.836	14.23	14.19	14.23	14.06	14.40	4,588,286	14.166	-0.80%
2025-03-25	0	15.02	14.98	15.02	14.90	15.20	2,632,500	39,500,001	15.005	14.34	14.30	14.34	14.23	14.51	2,756,966	14.327	-1.83%
2025-03-24	0	15.30	15.28	15.30	15.08	15.46	2,788,040	42,447,132	15.225	14.61	14.59	14.61	14.40	14.76	2,919,860	14.537	0.26%
2025-03-21	0	15.26	15.22	15.26	15.12	15.86	8,393,952	128,810,854	15.346	14.57	14.53	14.57	14.44	15.14	8,790,823	14.653	-3.78%
2025-03-20	0	15.86	15.80	15.86	15.62	16.00	3,992,860	63,157,014	15.817	15.14	15.09	15.14	14.91	15.28	4,181,645	15.103	0.38%
2025-03-19	0	15.80	15.76	15.80	15.62	15.98	3,819,150	60,182,716	15.758	15.09	15.05	15.09	14.91	15.26	3,999,722	15.047	0.51%
2025-03-18	0	15.72	15.66	15.72	15.60	15.88	3,418,840	53,723,704	15.714	15.01	14.95	15.01	14.90	15.16	3,580,485	15.005	1.55%
2025-03-17	0	15.48	15.40	15.48	15.30	15.68	2,732,000	42,232,627	15.459	14.78	14.70	14.78	14.61	14.97	2,861,171	14.761	-0.26%
2025-03-14	0	15.52	15.48	15.52	14.90	15.54	6,132,001	93,971,375	15.325	14.82	14.78	14.82	14.23	14.84	6,421,926	14.633	4.16%
2025-03-13	0	14.90	14.88	14.90	14.70	15.24	3,169,912	47,238,847	14.902	14.23	14.21	14.23	14.04	14.55	3,319,787	14.229	-1.46%
2025-03-12	0	15.12	15.08	15.12	14.94	15.44	4,463,613	67,421,342	15.105	14.44	14.40	14.44	14.27	14.74	4,674,655	14.423	-1.31%
2025-03-11	0	15.32	15.28	15.32	15.00	15.32	3,650,224	55,177,560	15.116	14.63	14.59	14.63	14.32	14.63	3,822,809	14.434	0.00%
2025-03-10	0	15.32	15.26	15.32	15.20	15.86	5,054,020	77,621,920	15.358	14.63	14.57	14.63	14.51	15.14	5,292,977	14.665	-1.29%
2025-03-07	0	15.52	15.48	15.52	15.26	15.88	5,842,516	91,076,299	15.589	14.82	14.78	14.82	14.57	15.16	6,118,754	14.885	0.26%
2025-03-06	0	15.48	15.42	15.48	15.22	15.50	4,261,752	65,520,501	15.374	14.78	14.72	14.78	14.53	14.80	4,463,250	14.680	2.25%
2025-03-05	0	15.14	15.12	15.14	14.92	15.20	3,008,782	45,279,792	15.049	14.46	14.44	14.46	14.25	14.51	3,151,039	14.370	0.80%
2025-03-04	0	15.02	14.96	15.02	14.70	15.08	3,476,800	51,749,812	14.884	14.34	14.28	14.34	14.04	14.40	3,641,185	14.212	-0.40%
2025-03-03	0	15.08	15.06	15.08	14.90	15.54	6,046,370	91,710,588	15.168	14.40	14.38	14.40	14.23	14.84	6,332,246	14.483	-0.92%
2025-02-28	0	15.22	15.22	15.28	15.12	15.90	9,901,190	152,786,887	15.431	14.53	14.53	14.59	14.44	15.18	10,369,324	14.735	-4.40%
2025-02-27	0	15.92	15.88	15.92	15.70	16.28	8,914,684	142,557,263	15.991	15.20	15.16	15.20	14.99	15.55	9,336,176	15.269	-1.00%
2025-02-26	0	16.08	16.06	16.08	15.54	16.10	9,743,000	154,887,720	15.897	15.35	15.33	15.35	14.84	15.37	10,203,655	15.180	2.81%
2025-02-25	0	15.64	15.60	15.64	15.28	15.66	5,412,000	83,706,150	15.467	14.93	14.90	14.93	14.59	14.95	5,667,883	14.769	-0.38%
2025-02-24	0	15.70	15.66	15.70	15.38	15.80	8,160,501	127,142,016	15.580	14.99	14.95	14.99	14.69	15.09	8,546,334	14.877	-1.26%
2025-02-21	0	15.90	15.86	15.90	15.56	15.92	8,479,406	133,311,757	15.722	15.18	15.14	15.18	14.86	15.20	8,880,317	15.012	1.92%
2025-02-20	0	15.60	15.56	15.60	15.40	16.00	4,870,500	76,342,250	15.674	14.90	14.86	14.90	14.70	15.28	5,100,780	14.967	0.00%
2025-02-19	0	15.60	15.54	15.60	15.24	15.72	6,180,240	96,238,990	15.572	14.90	14.84	14.90	14.55	15.01	6,472,445	14.869	0.65%
2025-02-18	0	15.50	15.48	15.50	15.28	15.74	6,180,104	95,602,549	15.469	14.80	14.78	14.80	14.59	15.03	6,472,303	14.771	0.00%
2025-02-17	0	15.50	15.48	15.52	15.24	16.00	11,469,000	179,085,211	15.615	14.80	14.78	14.82	14.55	15.28	12,011,261	14.910	1.97%
2025-02-14	0	15.20	15.18	15.20	14.80	15.26	8,393,500	126,472,460	15.068	14.51	14.49	14.51	14.13	14.57	8,790,350	14.388	3.83%
2025-02-13	0	14.64	14.62	14.64	14.60	14.98	7,560,040	111,923,909	14.805	13.98	13.96	13.98	13.94	14.30	7,917,483	14.136	-1.08%
2025-02-12	0	14.80	14.78	14.82	14.64	14.88	5,267,067	77,633,343	14.739	14.13	14.11	14.15	13.98	14.21	5,516,097	14.074	0.54%
2025-02-11	0	14.72	14.70	14.72	14.56	15.00	7,223,175	106,645,288	14.764	14.06	14.04	14.06	13.90	14.32	7,564,691	14.098	-0.81%
2025-02-10	0	14.84	14.84	14.86	13.96	14.88	11,903,200	173,287,966	14.558	14.17	14.17	14.19	13.33	14.21	12,465,991	13.901	6.15%
2025-02-07	0	13.98	13.96	13.98	13.66	14.04	6,425,487	89,377,810	13.910	13.35	13.33	13.35	13.04	13.41	6,729,288	13.282	2.04%
2025-02-06	0	13.70	13.70	13.72	13.34	13.74	4,988,600	67,859,184	13.603	13.08	13.08	13.10	12.74	13.12	5,224,464	12.989	2.70%
2025-02-05	0	13.34	13.30	13.34	13.12	13.42	3,491,000	46,328,250	13.271	12.74	12.70	12.74	12.53	12.81	3,656,057	12.672	1.21%
2025-02-04	0	13.18	13.14	13.18	12.56	13.18	2,041,500	26,542,377	13.001	12.58	12.55	12.58	11.99	12.58	2,138,023	12.414	2.49%
2025-02-03	0	12.86	12.86	12.88	12.44	13.40	1,605,954	20,409,498	12.709	12.28	12.28	12.30	11.88	12.80	1,681,884	12.135	-1.68%
2025-01-28	0	13.08	13.08	13.14	13.06	13.60	486,936	6,409,649	13.163	12.49	12.49	12.55	12.47	12.99	509,959	12.569	-2.53%
2025-01-27	0	13.42	13.42	13.44	13.34	13.58	3,049,500	41,064,250	13.466	12.81	12.81	12.83	12.74	12.97	3,193,682	12.858	0.75%
2025-01-24	0	13.32	13.32	13.34	13.14	13.44	3,060,117	40,754,254	13.318	12.72	12.72	12.74	12.55	12.83	3,204,801	12.717	1.22%
2025-01-23	0	13.16	13.14	13.16	13.12	13.46	2,187,000	29,046,947	13.282	12.57	12.55	12.57	12.53	12.85	2,290,403	12.682	0.92%
2025-01-22	0	13.04	13.04	13.06	13.04	13.32	1,981,010	25,993,076	13.121	12.45	12.45	12.47	12.45	12.72	2,074,673	12.529	-1.95%
2025-01-21	0	13.30	13.28	13.30	13.22	13.44	2,193,742	29,168,034	13.296	12.70	12.68	12.70	12.62	12.83	2,297,463	12.696	0.45%
2025-01-20	0	13.24	13.22	13.24	13.24	13.54	3,326,500	44,585,980	13.403	12.64	12.62	12.64	12.64	12.93	3,483,779	12.798	-0.45%
2025-01-17	0	13.30	13.28	13.30	13.08	13.44	3,212,551	42,585,046	13.256	12.70	12.68	12.70	12.49	12.83	3,364,442	12.657	0.00%
2025-01-16	0	13.30	13.28	13.30	13.22	13.58	2,104,420	28,094,638	13.350	12.70	12.68	12.70	12.62	12.97	2,203,918	12.748	0.00%
2025-01-15	0	13.30	13.30	13.32	13.18	13.44	1,062,500	14,124,020	13.293	12.70	12.70	12.72	12.58	12.83	1,112,736	12.693	-0.30%
2025-01-14	0	13.34	13.32	13.34	13.10	13.40	2,155,870	28,628,803	13.279	12.74	12.72	12.74	12.51	12.80	2,257,801	12.680	1.68%
2025-01-13	0	13.12	13.10	13.12	13.00	13.16	1,533,290	20,012,560	13.052	12.53	12.51	12.53	12.41	12.57	1,605,785	12.463	-0.30%
2025-01-10	0	13.16	13.10	13.16	13.08	13.46	2,367,075	31,244,633	13.200	12.57	12.51	12.57	12.49	12.85	2,478,992	12.604	-1.94%
2025-01-09	0	13.42	13.40	13.42	13.30	13.54	1,353,100	18,169,543	13.428	12.81	12.80	12.81	12.70	12.93	1,417,075	12.822	-0.30%
2025-01-08	0	13.46	13.40	13.46	13.28	13.70	2,114,802	28,470,184	13.462	12.85	12.80	12.85	12.68	13.08	2,214,791	12.855	-0.88%
2025-01-07	0	13.58	13.58	13.60	13.42	13.82	2,214,000	30,050,370	13.573	12.97	12.97	12.99	12.81	13.20	2,318,679	12.960	-1.74%
2025-01-06	0	13.82	13.80	13.82	13.66	14.02	1,484,500	20,552,450	13.845	13.20	13.18	13.20	13.04	13.39	1,554,688	13.220	1.02%
2025-01-03	0	13.68	13.64	13.68	13.60	13.92	2,004,500	27,549,560	13.744	13.06	13.02	13.06	12.99	13.29	2,099,274	13.123	-0.29%
2025-01-02	0	13.72	13.72	13.74	13.70	14.12	3,464,000	48,037,560	13.868	13.10	13.10	13.12	13.08	13.48	3,627,780	13.242	-2.83%
2024-12-31	0	14.12	14.06	14.12	13.94	14.14	1,299,110	18,207,964	14.016	13.48	13.43	13.48	13.31	13.50	1,360,533	13.383	0.57%
2024-12-30	0	14.04	14.04	14.06	13.92	14.28	3,446,235	48,506,706	14.075	13.41	13.41	13.43	13.29	13.64	3,609,175	13.440	-0.14%
2024-12-27	0	14.06	14.02	14.06	13.84	14.10	3,125,411	43,810,090	14.017	13.43	13.39	13.43	13.22	13.46	3,273,182	13.385	0.29%
2024-12-24	0	14.02	13.96	14.02	13.82	14.06	1,132,000	15,835,680	13.989	13.39	13.33	13.39	13.20	13.43	1,185,522	13.358	1.01%
2024-12-23	0	13.88	13.84	13.88	13.82	14.00	1,513,600	21,026,609	13.892	13.25	13.22	13.25	13.20	13.37	1,585,164	13.265	0.29%
2024-12-20	0	13.84	13.84	13.86	13.84	14.04	2,974,013	41,343,106	13.901	13.22	13.22	13.23	13.22	13.41	3,114,626	13.274	-0.86%
2024-12-19	0	13.96	13.92	13.96	13.88	14.02	2,009,856	28,032,484	13.948	13.33	13.29	13.33	13.25	13.39	2,104,883	13.318	-1.27%
2024-12-18	0	14.14	14.10	14.14	14.02	14.20	1,544,500	21,764,744	14.092	13.50	13.46	13.50	13.39	13.56	1,617,525	13.456	0.43%
2024-12-17	0	14.08	14.06	14.08	13.92	14.16	1,950,300	27,420,238	14.059	13.44	13.43	13.44	13.29	13.52	2,042,511	13.425	0.28%
2024-12-16	0	14.04	14.04	14.06	13.98	14.42	4,142,000	58,773,980	14.190	13.41	13.41	13.43	13.35	13.77	4,337,836	13.549	-1.82%
2024-12-13	0	14.30	14.30	14.32	14.30	14.56	2,847,000	40,893,509	14.364	13.65	13.65	13.67	13.65	13.90	2,981,608	13.715	-1.79%
2024-12-12	0	14.56	14.56	14.58	14.40	14.64	2,492,500	36,280,185	14.556	13.90	13.90	13.92	13.75	13.98	2,610,347	13.899	0.41%
2024-12-11	0	14.50	14.48	14.50	14.34	14.66	4,852,068	70,402,490	14.510	13.85	13.83	13.85	13.69	14.00	5,081,477	13.855	1.54%
2024-12-10	0	14.28	14.28	14.30	14.26	15.02	4,900,564	71,428,204	14.576	13.64	13.64	13.65	13.62	14.34	5,132,266	13.917	-1.79%
2024-12-09	0	14.54	14.52	14.54	14.08	14.56	4,007,000	57,290,325	14.298	13.88	13.86	13.88	13.44	13.90	4,196,453	13.652	2.25%
2024-12-06	0	14.22	14.22	14.28	14.04	14.38	2,480,200	35,385,346	14.267	13.58	13.58	13.64	13.41	13.73	2,597,465	13.623	0.71%
2024-12-05	0	14.12	14.08	14.12	14.02	14.30	1,729,500	24,365,495	14.088	13.48	13.44	13.48	13.39	13.65	1,811,272	13.452	-0.98%
2024-12-04	0	14.26	14.26	14.28	14.22	14.42	1,098,000	15,679,280	14.280	13.62	13.62	13.64	13.58	13.77	1,149,914	13.635	-1.11%
2024-12-03	0	14.42	14.42	14.44	14.18	14.44	2,046,500	29,320,780	14.327	13.77	13.77	13.79	13.54	13.79	2,143,260	13.680	0.28%
2024-12-02	0	14.38	14.34	14.38	14.24	14.42	2,049,240	29,362,322	14.328	13.73	13.69	13.73	13.60	13.77	2,146,129	13.682	0.42%
2024-11-29	0	14.32	14.28	14.32	14.16	14.44	2,328,012	33,283,941	14.297	13.67	13.64	13.67	13.52	13.79	2,438,082	13.652	1.13%
2024-11-28	0	14.16	14.16	14.18	14.08	14.40	1,824,200	25,928,413	14.214	13.52	13.52	13.54	13.44	13.75	1,910,449	13.572	-1.80%
2024-11-27	0	14.42	14.40	14.42	13.90	14.44	2,278,046	32,285,164	14.172	13.77	13.75	13.77	13.27	13.79	2,385,753	13.532	3.00%
2024-11-26	0	14.00	14.00	14.02	13.88	14.14	1,088,500	15,291,990	14.049	13.37	13.37	13.39	13.25	13.50	1,139,965	13.414	0.00%
2024-11-25	0	14.00	14.00	14.02	13.88	14.16	1,943,000	27,220,595	14.010	13.37	13.37	13.39	13.25	13.52	2,034,866	13.377	0.00%
2024-11-22	0	14.00	14.00	14.02	13.88	14.60	4,170,242	59,083,289	14.168	13.37	13.37	13.39	13.25	13.94	4,367,414	13.528	-3.71%
2024-11-21	0	14.54	14.54	14.56	14.52	14.70	1,023,020	14,926,282	14.590	13.88	13.88	13.90	13.86	14.04	1,071,389	13.932	-0.95%
2024-11-20	0	14.68	14.66	14.68	14.48	14.80	2,505,500	36,807,710	14.691	14.02	14.00	14.02	13.83	14.13	2,623,962	14.028	0.96%
2024-11-19	0	14.54	14.52	14.58	14.42	14.76	2,415,000	35,117,840	14.542	13.88	13.86	13.92	13.77	14.09	2,529,183	13.885	-0.55%
2024-11-18	0	14.62	14.58	14.62	14.34	14.70	4,085,438	59,535,999	14.573	13.96	13.92	13.96	13.69	14.04	4,278,600	13.915	0.83%
2024-11-15	0	14.50	14.48	14.50	14.38	14.78	3,403,800	49,533,064	14.552	13.85	13.83	13.85	13.73	14.11	3,564,734	13.895	-0.82%
2024-11-14	0	14.62	14.54	14.62	14.52	15.10	3,988,000	58,719,955	14.724	13.96	13.88	13.96	13.86	14.42	4,176,555	14.059	-3.05%
2024-11-13	0	15.08	15.00	15.08	14.86	15.22	3,309,500	49,610,242	14.990	14.40	14.32	14.40	14.19	14.53	3,465,975	14.314	-0.92%
2024-11-12	0	15.22	15.20	15.22	14.98	15.76	7,306,284	111,880,818	15.313	14.53	14.51	14.53	14.30	15.05	7,651,730	14.622	-0.65%
2024-11-11	0	15.32	15.28	15.32	15.02	15.44	4,387,500	66,809,860	15.227	14.63	14.59	14.63	14.34	14.74	4,594,944	14.540	-1.16%
2024-11-08	0	15.50	15.48	15.50	15.36	15.86	3,880,072	60,488,388	15.590	14.80	14.78	14.80	14.67	15.14	4,063,524	14.886	-0.39%
2024-11-07	0	15.56	15.56	15.58	15.00	15.62	4,952,219	76,332,807	15.414	14.86	14.86	14.88	14.32	14.91	5,186,363	14.718	1.97%
2024-11-06	0	15.26	15.22	15.26	15.10	15.60	5,069,167	77,574,880	15.303	14.57	14.53	14.57	14.42	14.90	5,308,840	14.612	-0.65%
2024-11-05	0	15.36	15.36	15.38	15.00	15.38	4,601,000	70,196,050	15.257	14.67	14.67	14.69	14.32	14.69	4,818,538	14.568	1.99%
2024-11-04	0	15.06	15.06	15.08	14.90	15.12	2,944,502	44,326,079	15.054	14.38	14.38	14.40	14.23	14.44	3,083,720	14.374	1.48%
2024-11-01	0	14.84	14.84	14.88	14.60	14.98	3,935,900	58,417,796	14.842	14.17	14.17	14.21	13.94	14.30	4,121,992	14.172	0.27%
2024-10-31	0	14.80	14.80	14.82	14.78	15.12	4,709,839	70,289,487	14.924	14.13	14.13	14.15	14.11	14.44	4,932,523	14.250	-1.07%
2024-10-30	0	14.96	14.96	14.98	14.70	15.48	10,551,196	158,701,188	15.041	14.28	14.28	14.30	14.04	14.78	11,050,063	14.362	2.61%
2024-10-29	0	14.58	14.56	14.58	14.44	15.00	4,406,724	64,552,406	14.649	13.92	13.90	13.92	13.79	14.32	4,615,077	13.987	-1.75%
2024-10-28	0	14.84	14.82	14.84	14.48	14.90	4,009,500	59,156,695	14.754	14.17	14.15	14.17	13.83	14.23	4,199,072	14.088	1.37%
2024-10-25	0	14.64	14.60	14.64	14.22	14.74	4,876,000	70,918,175	14.544	13.98	13.94	13.98	13.58	14.07	5,106,540	13.888	1.81%
2024-10-24	0	14.38	14.36	14.38	14.30	14.70	3,061,000	44,299,855	14.472	13.73	13.71	13.73	13.65	14.04	3,205,726	13.819	-1.10%
2024-10-23	0	14.54	14.52	14.58	14.36	14.70	3,687,945	53,680,539	14.556	13.88	13.86	13.92	13.71	14.04	3,862,313	13.899	0.69%
2024-10-22	0	14.44	14.44	14.50	14.26	14.66	3,282,500	47,602,534	14.502	13.79	13.79	13.85	13.62	14.00	3,437,699	13.847	0.70%
2024-10-21	0	14.34	14.32	14.34	14.24	14.64	4,417,005	63,574,121	14.393	13.69	13.67	13.69	13.60	13.98	4,625,844	13.743	-0.55%
2024-10-18	0	14.42	14.42	14.46	13.80	14.64	7,427,900	105,831,094	14.248	13.77	13.77	13.81	13.18	13.98	7,779,096	13.605	4.34%
2024-10-17	0	13.82	13.82	13.84	13.76	14.40	5,107,363	71,894,504	14.077	13.20	13.20	13.22	13.14	13.75	5,348,842	13.441	-2.26%
2024-10-16	0	14.14	14.10	14.14	14.04	14.40	3,545,500	50,265,990	14.177	13.50	13.46	13.50	13.41	13.75	3,713,133	13.537	-0.42%
2024-10-15	0	14.20	14.20	14.22	14.06	14.78	9,349,000	134,641,730	14.402	13.56	13.56	13.58	13.43	14.11	9,791,026	13.752	-3.92%
2024-10-14	0	14.78	14.78	14.80	14.32	15.04	9,041,175	133,047,152	14.716	14.11	14.11	14.13	13.67	14.36	9,468,647	14.051	-3.52%
2024-10-10	0	15.32	15.32	15.34	15.24	15.94	9,424,064	146,941,915	15.592	14.63	14.63	14.65	14.55	15.22	9,869,639	14.888	-0.13%
2024-10-09	0	15.34	15.30	15.36	15.02	16.76	15,810,000	248,982,950	15.748	14.65	14.61	14.67	14.34	16.00	16,557,506	15.037	-6.35%
2024-10-08	0	16.38	16.38	16.40	16.16	19.44	32,372,523	565,352,423	17.464	15.64	15.64	15.66	15.43	18.56	33,903,115	16.676	-15.74%
2024-10-07	0	19.44	19.42	19.44	17.68	19.50	15,978,600	299,020,335	18.714	18.56	18.54	18.56	16.88	18.62	16,734,078	17.869	15.44%
2024-10-04	0	16.84	16.82	16.84	15.38	16.86	7,119,931	116,283,929	16.332	16.08	16.06	16.08	14.69	16.10	7,456,566	15.595	8.37%
2024-10-03	0	15.54	15.54	15.56	14.92	16.56	5,550,940	86,069,967	15.505	14.84	14.84	14.86	14.25	15.81	5,813,392	14.805	-4.07%
2024-10-02	0	16.20	16.18	16.20	15.32	16.56	7,556,740	121,586,813	16.090	15.47	15.45	15.47	14.63	15.81	7,914,027	15.363	3.98%
2024-09-30	0	15.58	15.54	15.58	14.84	15.78	20,767,009	318,481,123	15.336	14.88	14.84	14.88	14.17	15.07	21,748,886	14.644	9.26%
2024-09-27	0	14.26	14.24	14.26	13.76	14.62	15,140,044	214,324,147	14.156	13.62	13.60	13.62	13.14	13.96	15,855,874	13.517	5.79%
2024-09-26	0	13.48	13.46	13.48	12.76	13.50	6,107,500	80,706,350	13.214	12.87	12.85	12.87	12.18	12.89	6,396,266	12.618	4.98%
2024-09-25	0	12.84	12.82	12.84	12.78	13.20	5,623,500	73,113,144	13.001	12.26	12.24	12.26	12.20	12.60	5,889,382	12.414	1.10%
2024-09-24	0	12.70	12.70	12.72	12.28	12.74	3,835,000	48,173,400	12.562	12.13	12.13	12.15	11.73	12.16	4,016,321	11.994	3.93%
2024-09-23	0	12.22	12.20	12.22	12.20	12.40	1,991,614	24,482,732	12.293	11.67	11.65	11.67	11.65	11.84	2,085,779	11.738	-0.65%
2024-09-20	0	12.30	12.30	12.32	12.04	12.38	2,531,948	30,887,365	12.199	11.74	11.74	11.76	11.50	11.82	2,651,660	11.648	1.32%
2024-09-19	0	12.14	12.12	12.14	11.78	12.20	2,434,682	29,276,409	12.025	11.59	11.57	11.59	11.25	11.65	2,549,795	11.482	3.23%
2024-09-17	0	11.76	11.70	11.76	11.60	11.80	499,000	5,845,320	11.714	11.23	11.17	11.23	11.08	11.27	522,593	11.185	-0.68%
2024-09-16	0	11.84	11.74	11.84	11.52	11.84	544,500	6,351,240	11.664	11.31	11.21	11.31	11.00	11.31	570,244	11.138	-0.67%
2024-09-13	0	11.92	11.90	11.92	11.74	12.00	2,295,000	27,313,765	11.901	11.38	11.36	11.38	11.21	11.46	2,403,509	11.364	1.19%
2024-09-12	0	11.78	11.78	11.80	11.70	11.94	1,907,500	22,517,817	11.805	11.25	11.25	11.27	11.17	11.40	1,997,688	11.272	0.68%
2024-09-11	0	11.70	11.70	11.74	11.68	11.88	1,474,584	17,361,417	11.774	11.17	11.17	11.21	11.15	11.34	1,544,303	11.242	-0.68%
2024-09-10	0	11.78	11.74	11.78	11.68	11.94	2,236,500	26,329,229	11.773	11.25	11.21	11.25	11.15	11.40	2,342,243	11.241	-0.51%
2024-09-09	0	11.84	11.82	11.84	11.72	12.20	3,446,000	40,846,365	11.853	11.31	11.29	11.31	11.19	11.65	3,608,929	11.318	-2.31%
2024-09-05	0	12.12	12.10	12.12	12.02	12.16	949,500	11,470,135	12.080	11.57	11.55	11.57	11.48	11.61	994,393	11.535	0.33%
2024-09-04	0	12.08	12.06	12.08	12.02	12.20	2,148,000	25,927,629	12.071	11.53	11.52	11.53	11.48	11.65	2,249,559	11.526	-0.82%
2024-09-03	0	12.18	12.18	12.22	12.08	12.26	1,774,500	21,619,897	12.184	11.63	11.63	11.67	11.53	11.71	1,858,399	11.634	0.66%
2024-09-02	0	12.10	12.10	12.12	12.04	12.50	4,316,500	52,547,320	12.174	11.55	11.55	11.57	11.50	11.94	4,520,587	11.624	-2.89%
2024-08-30	0	12.46	12.44	12.46	12.26	12.64	6,628,500	82,467,460	12.441	11.90	11.88	11.90	11.71	12.07	6,941,899	11.880	0.48%
2024-08-29	0	12.40	12.38	12.40	12.02	12.44	3,252,119	39,954,506	12.286	11.84	11.82	11.84	11.48	11.88	3,405,881	11.731	1.64%
2024-08-28	0	12.20	12.20	12.22	11.98	12.56	5,488,000	66,941,728	12.198	11.65	11.65	11.67	11.44	11.99	5,747,476	11.647	-1.77%
2024-08-27	0	12.42	12.42	12.44	12.26	12.52	1,591,000	19,757,100	12.418	11.86	11.86	11.88	11.71	11.95	1,666,223	11.857	0.65%
2024-08-26	0	12.34	12.34	12.38	12.22	12.52	2,468,564	30,412,024	12.320	11.78	11.78	11.82	11.67	11.95	2,585,279	11.764	0.65%
2024-08-23	0	12.26	12.24	12.26	12.20	12.48	3,635,500	44,711,535	12.299	11.71	11.69	11.71	11.65	11.92	3,807,389	11.743	-1.45%
2024-08-22	0	12.44	12.44	12.46	12.24	12.84	6,115,838	76,040,451	12.433	11.88	11.88	11.90	11.69	12.26	6,404,999	11.872	-2.20%
2024-08-21	0	12.72	12.70	12.72	12.68	12.98	2,409,670	30,836,379	12.797	12.15	12.13	12.15	12.11	12.39	2,523,601	12.219	-2.00%
2024-08-20	0	12.98	12.98	13.00	12.92	13.36	1,417,500	18,533,877	13.075	12.39	12.39	12.41	12.34	12.76	1,484,520	12.485	-2.41%
2024-08-19	0	13.30	13.30	13.32	13.16	13.58	1,918,000	25,657,654	13.377	12.70	12.70	12.72	12.57	12.97	2,008,684	12.773	-0.75%
2024-08-16	0	13.40	13.38	13.40	13.04	13.46	2,032,000	27,047,030	13.311	12.80	12.78	12.80	12.45	12.85	2,128,074	12.710	2.60%
2024-08-15	0	13.06	13.04	13.06	12.98	13.26	939,500	12,295,680	13.087	12.47	12.45	12.47	12.39	12.66	983,920	12.497	0.15%
2024-08-14	0	13.04	13.02	13.04	12.96	13.38	1,326,000	17,393,127	13.117	12.45	12.43	12.45	12.37	12.78	1,388,694	12.525	-2.40%
2024-08-13	0	13.36	13.36	13.40	13.16	13.50	1,053,000	14,059,916	13.352	12.76	12.76	12.80	12.57	12.89	1,102,786	12.749	-1.04%
2024-08-12	0	13.50	13.46	13.50	13.20	13.74	2,859,573	38,695,327	13.532	12.89	12.85	12.89	12.60	13.12	2,994,775	12.921	2.27%
2024-08-09	0	13.20	13.20	13.22	13.16	13.42	1,160,000	15,428,882	13.301	12.60	12.60	12.62	12.57	12.81	1,214,846	12.700	-0.30%
2024-08-08	0	13.24	13.24	13.26	13.14	13.46	1,203,119	16,009,790	13.307	12.64	12.64	12.66	12.55	12.85	1,260,003	12.706	-0.75%
2024-08-07	0	13.34	13.32	13.34	12.82	13.34	7,724,811	101,463,339	13.135	12.74	12.72	12.74	12.24	12.74	8,090,045	12.542	2.62%
2024-08-06	0	13.00	13.00	13.02	12.48	13.08	3,947,100	50,933,435	12.904	12.41	12.41	12.43	11.92	12.49	4,133,721	12.321	2.04%
2024-08-05	0	12.74	12.72	12.74	12.52	13.18	3,821,000	48,820,252	12.777	12.16	12.15	12.16	11.95	12.58	4,001,659	12.200	-1.85%
2024-08-02	0	12.98	12.96	12.98	12.74	13.20	2,025,500	26,434,850	13.051	12.39	12.37	12.39	12.16	12.60	2,121,267	12.462	0.31%
2024-08-01	0	12.94	12.94	12.98	12.76	13.12	1,470,556	19,037,106	12.946	12.36	12.36	12.39	12.18	12.53	1,540,085	12.361	-0.31%
2024-07-31	0	12.98	12.96	12.98	12.40	13.00	4,921,168	62,979,655	12.798	12.39	12.37	12.39	11.84	12.41	5,153,844	12.220	4.68%
2024-07-30	0	12.40	12.38	12.40	12.38	12.96	4,628,000	58,090,258	12.552	11.84	11.82	11.84	11.82	12.37	4,846,815	11.985	-3.88%
2024-07-29	0	12.90	12.90	12.92	12.82	13.06	1,918,000	24,770,615	12.915	12.32	12.32	12.34	12.24	12.47	2,008,684	12.332	0.00%
2024-07-26	0	12.90	12.88	12.90	12.82	13.14	3,153,500	40,713,060	12.910	12.32	12.30	12.32	12.24	12.55	3,302,599	12.328	0.62%
2024-07-25	0	13.12	13.12	13.18	13.06	13.38	3,129,500	41,346,873	13.212	12.24	12.24	12.30	12.19	12.48	3,354,160	12.327	-1.06%
2024-07-24	0	13.26	13.24	13.28	13.16	13.58	2,823,500	37,684,050	13.347	12.37	12.35	12.39	12.28	12.67	3,026,193	12.453	-1.34%
2024-07-23	0	13.44	13.38	13.44	13.40	13.94	2,340,000	31,803,755	13.591	12.54	12.48	12.54	12.50	13.01	2,507,984	12.681	-2.47%
2024-07-22	0	13.78	13.78	13.80	13.46	13.92	2,728,500	37,600,030	13.780	12.86	12.86	12.88	12.56	12.99	2,924,373	12.857	1.47%
2024-07-19	0	13.58	13.54	13.58	13.44	13.84	2,314,425	31,494,100	13.608	12.67	12.63	12.67	12.54	12.91	2,480,573	12.696	-0.59%
2024-07-18	0	13.66	13.66	13.68	13.42	13.70	2,854,850	38,825,657	13.600	12.75	12.75	12.76	12.52	12.78	3,059,794	12.689	1.49%
2024-07-17	0	13.46	13.46	13.48	13.30	13.56	3,956,368	53,332,945	13.480	12.56	12.56	12.58	12.41	12.65	4,240,388	12.577	1.66%
2024-07-16	0	13.24	13.24	13.28	13.16	13.40	3,411,100	45,230,236	13.260	12.35	12.35	12.39	12.28	12.50	3,655,976	12.372	-0.75%
2024-07-15	0	13.34	13.32	13.34	13.26	13.68	3,061,500	40,775,288	13.319	12.45	12.43	12.45	12.37	12.76	3,281,279	12.427	-1.77%
2024-07-12	0	13.58	13.56	13.60	13.42	13.68	4,527,288	61,339,020	13.549	12.67	12.65	12.69	12.52	12.76	4,852,293	12.641	1.19%
2024-07-11	0	13.42	13.42	13.46	13.30	13.60	3,735,500	50,285,192	13.461	12.52	12.52	12.56	12.41	12.69	4,003,664	12.560	1.82%
2024-07-10	0	13.18	13.18	13.20	13.10	13.42	4,115,650	54,422,572	13.223	12.30	12.30	12.32	12.22	12.52	4,411,104	12.338	-0.90%
2024-07-09	0	13.30	13.28	13.30	13.04	13.46	4,184,282	55,245,340	13.203	12.41	12.39	12.41	12.17	12.56	4,484,663	12.319	0.15%
2024-07-08	0	13.28	13.28	13.30	13.16	13.96	3,633,000	48,578,036	13.371	12.39	12.39	12.41	12.28	13.02	3,893,806	12.476	-2.78%
2024-07-05	0	13.66	13.66	13.70	13.12	13.88	7,271,000	98,502,510	13.547	12.75	12.75	12.78	12.24	12.95	7,792,970	12.640	3.17%
2024-07-04	0	13.24	13.24	13.26	13.06	13.46	3,016,000	39,842,376	13.210	12.35	12.35	12.37	12.19	12.56	3,232,512	12.326	-0.45%
2024-07-03	0	13.30	13.30	13.34	13.20	13.48	2,856,000	38,022,768	13.313	12.41	12.41	12.45	12.32	12.58	3,061,026	12.422	-0.15%
2024-07-02	0	13.32	13.32	13.36	13.20	13.58	3,322,000	44,523,860	13.403	12.43	12.43	12.47	12.32	12.67	3,560,480	12.505	0.76%
2024-06-28	0	13.22	13.22	13.24	13.18	13.46	1,727,000	23,051,925	13.348	12.33	12.33	12.35	12.30	12.56	1,850,978	12.454	0.46%
2024-06-27	0	13.16	13.16	13.18	13.16	13.72	4,027,483	53,795,916	13.357	12.28	12.28	12.30	12.28	12.80	4,316,608	12.463	-4.08%
2024-06-26	0	13.72	13.72	13.76	13.28	13.82	4,422,204	60,007,798	13.570	12.80	12.80	12.84	12.39	12.89	4,739,665	12.661	3.63%
2024-06-25	0	13.24	13.24	13.26	13.02	13.46	3,475,208	46,111,020	13.269	12.35	12.35	12.37	12.15	12.56	3,724,686	12.380	2.95%
2024-06-24	0	12.86	12.86	12.88	12.76	13.36	4,366,500	56,511,410	12.942	12.00	12.00	12.02	11.91	12.47	4,679,962	12.075	-3.31%
2024-06-21	0	13.30	13.30	13.34	13.20	13.48	3,196,500	42,615,710	13.332	12.41	12.41	12.45	12.32	12.58	3,425,970	12.439	-0.75%
2024-06-20	0	13.40	13.38	13.40	13.36	13.82	5,153,421	69,957,921	13.575	12.50	12.48	12.50	12.47	12.89	5,523,375	12.666	1.21%
2024-06-19	0	13.24	13.24	13.28	13.04	13.30	2,268,645	29,901,146	13.180	12.35	12.35	12.39	12.17	12.41	2,431,506	12.297	1.53%
2024-06-18	0	13.04	13.04	13.06	12.98	13.26	3,371,299	44,100,627	13.081	12.17	12.17	12.19	12.11	12.37	3,613,318	12.205	-0.91%
2024-06-17	0	13.16	13.16	13.20	13.16	13.46	3,291,500	43,699,111	13.276	12.28	12.28	12.32	12.28	12.56	3,527,790	12.387	-1.94%
2024-06-14	0	13.42	13.42	13.44	13.32	13.80	4,091,000	55,347,242	13.529	12.52	12.52	12.54	12.43	12.88	4,384,685	12.623	-1.47%
2024-06-13	0	13.62	13.62	13.68	13.48	13.88	3,591,890	49,120,451	13.675	12.71	12.71	12.76	12.58	12.95	3,849,744	12.759	0.44%
2024-06-12	0	13.56	13.56	13.58	13.36	14.18	7,639,358	104,795,888	13.718	12.65	12.65	12.67	12.47	13.23	8,187,772	12.799	-0.73%
2024-06-11	0	13.66	13.60	13.66	13.26	14.10	10,695,071	144,905,007	13.549	12.75	12.69	12.75	12.37	13.16	11,462,848	12.641	-2.98%
2024-06-07	0	14.08	14.08	14.12	13.84	14.38	7,559,500	107,150,472	14.174	13.14	13.14	13.17	12.91	13.42	8,102,181	13.225	2.18%
2024-06-06	0	13.78	13.78	13.80	13.70	14.00	4,803,080	66,511,111	13.848	12.86	12.86	12.88	12.78	13.06	5,147,883	12.920	0.58%
2024-06-05	0	13.70	13.70	13.72	13.64	14.22	7,315,400	101,939,884	13.935	12.78	12.78	12.80	12.73	13.27	7,840,558	13.002	-1.72%
2024-06-04	0	13.94	13.94	13.96	13.08	13.98	11,595,507	159,505,663	13.756	13.01	13.01	13.02	12.20	13.04	12,427,925	12.834	6.57%
2024-06-03	0	13.08	13.08	13.10	12.68	13.30	16,049,016	207,040,890	12.901	12.20	12.20	12.22	11.83	12.41	17,201,142	12.036	6.86%
2024-05-31	0	12.24	12.24	12.26	12.22	13.04	53,412,657	657,407,588	12.308	11.42	11.42	11.44	11.40	12.17	57,247,042	11.484	-4.23%
2024-05-30	0	12.78	12.76	12.78	12.62	13.06	5,389,880	68,944,486	12.791	11.92	11.91	11.92	11.77	12.19	5,776,808	11.935	-1.54%
2024-05-29	0	12.98	12.96	12.98	12.96	13.18	4,463,500	58,356,325	13.074	12.11	12.09	12.11	12.09	12.30	4,783,926	12.198	-0.92%
2024-05-28	0	13.10	13.10	13.12	12.94	13.44	5,138,000	67,906,975	13.217	12.22	12.22	12.24	12.07	12.54	5,506,846	12.331	0.92%
2024-05-27	0	12.98	12.96	12.98	12.50	12.98	6,403,212	81,412,508	12.714	12.11	12.09	12.11	11.66	12.11	6,862,885	11.863	2.04%
2024-05-24	0	12.72	12.68	12.72	12.52	12.92	8,013,739	101,479,897	12.663	11.87	11.83	11.87	11.68	12.05	8,589,029	11.815	-2.90%
2024-05-23	1	-	-	-	-	-	0	0	-	12.22	-	-	-	-	0	-	0.00%
2024-05-22	0	13.10	13.08	13.10	12.90	13.18	3,873,825	50,634,593	13.071	12.22	12.20	12.22	12.04	12.30	4,151,919	12.195	1.39%
2024-05-21	0	12.92	12.92	12.94	12.90	13.50	7,323,992	96,111,486	13.123	12.05	12.05	12.07	12.04	12.60	7,849,766	12.244	-4.58%
2024-05-20	0	13.54	13.54	13.56	13.34	13.70	5,056,001	68,217,793	13.492	12.63	12.63	12.65	12.45	12.78	5,418,961	12.589	0.15%
2024-05-17	0	13.52	13.50	13.52	13.36	13.70	3,908,800	52,742,030	13.493	12.61	12.60	12.61	12.47	12.78	4,189,405	12.589	0.15%
2024-05-16	0	13.50	13.48	13.50	13.02	13.52	8,644,291	115,048,584	13.309	12.60	12.58	12.60	12.15	12.61	9,264,847	12.418	0.75%
2024-05-14	0	13.40	13.38	13.40	13.32	13.66	4,544,030	61,339,069	13.499	12.50	12.48	12.50	12.43	12.75	4,870,237	12.595	-0.45%
2024-05-13	0	13.46	13.46	13.48	13.16	13.52	4,945,200	66,337,889	13.415	12.56	12.56	12.58	12.28	12.61	5,300,206	12.516	0.75%
2024-05-10	0	13.36	13.34	13.36	13.02	13.46	4,094,802	54,469,280	13.302	12.47	12.45	12.47	12.15	12.56	4,388,759	12.411	2.61%
2024-05-09	0	13.02	13.00	13.02	12.72	13.08	3,016,626	39,209,661	12.998	12.15	12.13	12.15	11.87	12.20	3,233,183	12.127	2.36%
2024-05-08	0	12.72	12.70	12.72	12.64	13.14	4,321,428	55,588,887	12.864	11.87	11.85	11.87	11.79	12.26	4,631,654	12.002	-0.16%
2024-05-07	0	12.74	12.74	12.78	12.62	12.90	3,228,550	41,194,702	12.760	11.89	11.89	11.92	11.77	12.04	3,460,321	11.905	0.00%
2024-05-06	0	12.74	12.72	12.74	12.58	12.88	4,665,373	59,577,868	12.770	11.89	11.87	11.89	11.74	12.02	5,000,291	11.915	1.27%
2024-05-03	0	12.58	12.56	12.58	12.42	12.86	1,765,312	22,170,691	12.559	11.74	11.72	11.74	11.59	12.00	1,892,040	11.718	-0.47%
2024-05-02	0	12.64	12.64	12.66	12.06	12.66	1,467,748	18,289,457	12.461	11.79	11.79	11.81	11.25	11.81	1,573,115	11.626	2.60%
2024-04-30	0	12.32	12.30	12.32	12.16	12.36	4,649,505	57,061,834	12.273	11.49	11.48	11.49	11.35	11.53	4,983,283	11.451	-0.48%
2024-04-29	0	12.38	12.38	12.44	12.12	12.60	4,958,200	61,507,217	12.405	11.55	11.55	11.61	11.31	11.76	5,314,139	11.574	0.98%
2024-04-26	0	12.26	12.26	12.28	11.82	12.32	3,793,008	46,231,112	12.189	11.44	11.44	11.46	11.03	11.49	4,065,300	11.372	2.17%
2024-04-25	0	12.00	11.94	12.00	11.66	12.08	3,075,877	36,780,007	11.958	11.20	11.14	11.20	10.88	11.27	3,296,688	11.157	1.18%
2024-04-24	0	11.86	11.80	11.86	11.70	11.92	2,873,012	33,918,749	11.806	11.07	11.01	11.07	10.92	11.12	3,079,260	11.015	0.85%
2024-04-23	0	11.76	11.76	11.78	11.62	11.96	2,995,842	35,300,581	11.783	10.97	10.97	10.99	10.84	11.16	3,210,907	10.994	-0.51%
2024-04-22	0	11.82	11.82	11.86	11.44	11.90	4,174,231	49,092,831	11.761	11.03	11.03	11.07	10.67	11.10	4,473,890	10.973	3.32%
2024-04-19	0	11.44	11.44	11.46	11.32	11.54	3,422,970	39,106,470	11.425	10.67	10.67	10.69	10.56	10.77	3,668,698	10.659	-0.52%
2024-04-18	0	11.50	11.50	11.52	11.42	11.68	3,778,073	43,634,955	11.550	10.73	10.73	10.75	10.66	10.90	4,049,293	10.776	-0.17%
2024-04-17	0	11.52	11.52	11.56	11.38	11.66	4,547,557	52,483,452	11.541	10.75	10.75	10.79	10.62	10.88	4,874,017	10.768	1.23%
2024-04-16	0	11.38	11.38	11.42	11.32	11.66	4,902,850	55,904,765	11.403	10.62	10.62	10.66	10.56	10.88	5,254,816	10.639	-1.73%
2024-04-15	0	11.58	11.56	11.58	11.56	11.94	3,631,800	42,634,764	11.739	10.80	10.79	10.80	10.79	11.14	3,892,519	10.953	-2.20%
2024-04-12	0	11.84	11.82	11.84	11.74	12.14	4,398,725	52,306,325	11.891	11.05	11.03	11.05	10.95	11.33	4,714,500	11.095	-2.31%
2024-04-11	0	12.12	12.10	12.12	12.00	12.24	4,013,044	48,515,031	12.089	11.31	11.29	11.31	11.20	11.42	4,301,132	11.280	-1.46%
2024-04-10	0	12.30	12.30	12.32	12.16	12.56	3,819,500	46,900,330	12.279	11.48	11.48	11.49	11.35	11.72	4,093,694	11.457	-0.81%
2024-04-09	0	12.40	12.38	12.40	12.14	12.42	3,180,895	39,225,066	12.331	11.57	11.55	11.57	11.33	11.59	3,409,245	11.505	2.48%
2024-04-08	0	12.10	12.08	12.10	12.02	12.32	6,191,950	75,250,260	12.153	11.29	11.27	11.29	11.21	11.49	6,636,457	11.339	1.68%
2024-04-05	0	11.90	11.88	11.90	11.82	12.94	4,007,215	48,034,576	11.987	11.10	11.08	11.10	11.03	12.07	4,294,885	11.184	-6.00%
2024-04-03	0	12.66	12.66	12.68	12.66	12.98	4,196,000	53,530,825	12.758	11.81	11.81	11.83	11.81	12.11	4,497,222	11.903	-2.16%
2024-04-02	0	12.94	12.94	12.96	12.76	13.08	4,726,339	61,060,365	12.919	12.07	12.07	12.09	11.91	12.20	5,065,633	12.054	1.09%
2024-03-28	0	12.80	12.80	12.86	12.58	13.02	3,382,888	43,355,124	12.816	11.94	11.94	12.00	11.74	12.15	3,625,739	11.958	0.63%
2024-03-27	0	12.72	12.70	12.72	12.70	13.08	4,761,600	61,368,836	12.888	11.87	11.85	11.87	11.85	12.20	5,103,426	12.025	-2.90%
2024-03-26	0	13.10	13.08	13.10	12.92	13.38	4,411,000	57,681,230	13.077	12.22	12.20	12.22	12.05	12.48	4,727,657	12.201	-1.06%
2024-03-25	0	13.24	13.22	13.24	13.22	13.70	3,791,000	50,865,640	13.417	12.35	12.33	12.35	12.33	12.78	4,063,148	12.519	-2.65%
2024-03-22	0	13.60	13.60	13.62	13.56	14.14	3,476,000	47,591,460	13.691	12.69	12.69	12.71	12.65	13.19	3,725,535	12.774	-3.68%
2024-03-21	0	14.12	14.06	14.12	13.94	14.14	2,373,180	33,330,670	14.045	13.17	13.12	13.17	13.01	13.19	2,543,546	13.104	1.58%
2024-03-20	0	13.90	13.90	13.94	13.82	14.16	4,036,624	56,071,325	13.891	12.97	12.97	13.01	12.89	13.21	4,326,405	12.960	-1.00%
2024-03-19	0	14.04	14.04	14.08	14.00	14.64	5,649,549	80,274,141	14.209	13.10	13.10	13.14	13.06	13.66	6,055,119	13.257	-3.57%
2024-03-18	0	14.56	14.54	14.56	14.44	14.76	4,216,847	61,351,154	14.549	13.58	13.57	13.58	13.47	13.77	4,519,566	13.575	0.55%
2024-03-15	0	14.48	14.48	14.52	14.32	14.94	3,644,107	52,937,732	14.527	13.51	13.51	13.55	13.36	13.94	3,905,710	13.554	-3.21%
2024-03-14	0	14.96	14.86	14.96	14.78	15.74	2,755,000	41,761,734	15.159	13.96	13.86	13.96	13.79	14.69	2,952,776	14.143	0.00%
2024-03-13	0	14.96	14.96	14.98	14.78	15.14	1,908,520	28,516,867	14.942	13.96	13.96	13.98	13.79	14.13	2,045,529	13.941	0.00%
2024-03-12	0	14.96	14.92	14.96	14.62	15.02	2,755,320	40,961,956	14.866	13.96	13.92	13.96	13.64	14.01	2,953,119	13.871	2.33%
2024-03-11	0	14.62	14.58	14.62	14.30	14.64	2,580,228	37,339,541	14.471	13.64	13.60	13.64	13.34	13.66	2,765,457	13.502	2.24%
2024-03-08	0	14.30	14.28	14.30	14.10	14.34	1,630,000	23,202,025	14.234	13.34	13.32	13.34	13.16	13.38	1,747,014	13.281	1.42%
2024-03-07	0	14.10	14.06	14.10	13.94	14.32	2,145,981	30,270,130	14.105	13.16	13.12	13.16	13.01	13.36	2,300,037	13.161	-2.08%
2024-03-06	0	14.40	14.40	14.42	14.12	14.50	2,781,500	39,847,560	14.326	13.44	13.44	13.45	13.17	13.53	2,981,178	13.366	2.13%
2024-03-05	0	14.10	14.10	14.14	14.02	14.44	2,590,673	36,632,865	14.140	13.16	13.16	13.19	13.08	13.47	2,776,652	13.193	-2.89%
2024-03-04	0	14.52	14.50	14.52	14.26	14.82	2,572,000	37,335,630	14.516	13.55	13.53	13.55	13.30	13.83	2,756,639	13.544	1.68%
2024-03-01	0	14.28	14.28	14.30	14.04	14.40	2,150,610	30,666,441	14.259	13.32	13.32	13.34	13.10	13.44	2,304,998	13.304	0.85%
2024-02-29	0	14.16	14.14	14.16	14.00	14.38	5,017,641	71,164,006	14.183	13.21	13.19	13.21	13.06	13.42	5,377,847	13.233	1.43%
2024-02-28	0	13.96	13.94	13.96	13.90	14.76	2,892,200	41,343,775	14.295	13.02	13.01	13.02	12.97	13.77	3,099,825	13.337	-3.19%
2024-02-27	0	14.42	14.38	14.42	14.06	14.42	3,814,590	54,278,905	14.229	13.45	13.42	13.45	13.12	13.45	4,088,432	13.276	-0.14%
2024-02-26	0	14.44	14.38	14.44	14.26	14.64	2,612,442	37,735,566	14.445	13.47	13.42	13.47	13.30	13.66	2,799,984	13.477	0.42%
2024-02-23	0	14.38	14.36	14.38	14.16	14.42	1,493,380	21,399,576	14.330	13.42	13.40	13.42	13.21	13.45	1,600,587	13.370	0.42%
2024-02-22	0	14.32	14.30	14.32	14.06	14.36	1,610,538	22,893,587	14.215	13.36	13.34	13.36	13.12	13.40	1,726,155	13.263	0.85%
2024-02-21	0	14.20	14.16	14.20	13.70	14.50	3,000,223	42,727,074	14.241	13.25	13.21	13.25	12.78	13.53	3,215,603	13.287	1.57%
2024-02-20	0	13.98	13.94	13.98	13.48	13.98	1,551,398	21,464,022	13.835	13.04	13.01	13.04	12.58	13.04	1,662,770	12.909	2.79%
2024-02-19	0	13.60	13.58	13.60	13.52	13.80	2,271,000	31,016,540	13.658	12.69	12.67	12.69	12.61	12.88	2,434,030	12.743	0.00%
2024-02-16	0	13.60	13.58	13.60	12.62	13.60	1,679,884	22,250,482	13.245	12.69	12.67	12.69	11.77	12.69	1,800,479	12.358	7.59%
2024-02-15	0	12.64	12.62	12.64	12.40	12.90	1,923,822	24,170,230	12.564	11.79	11.77	11.79	11.57	12.04	2,061,929	11.722	-0.94%
2024-02-14	0	12.76	12.72	12.76	12.66	13.90	2,794,078	35,960,325	12.870	11.91	11.87	11.91	11.81	12.97	2,994,659	12.008	-6.18%
2024-02-09	0	13.60	13.56	13.60	13.48	13.92	445,568	6,047,836	13.573	12.69	12.65	12.69	12.58	12.99	477,554	12.664	-3.00%
2024-02-08	0	14.02	14.00	14.02	13.48	14.14	2,982,604	41,566,166	13.936	13.08	13.06	13.08	12.58	13.19	3,196,719	13.003	3.09%
2024-02-07	0	13.60	13.56	13.60	13.48	14.40	6,297,500	86,960,449	13.809	12.69	12.65	12.69	12.58	13.44	6,749,585	12.884	-1.45%
2024-02-06	0	13.80	13.78	13.80	13.26	14.06	4,392,500	60,823,980	13.847	12.88	12.86	12.88	12.37	13.12	4,707,829	12.920	4.07%
2024-02-05	0	13.26	13.24	13.26	12.98	13.44	3,526,005	46,600,921	13.216	12.37	12.35	12.37	12.11	12.54	3,779,130	12.331	0.15%
2024-02-02	0	13.24	13.22	13.24	13.04	13.88	1,737,328	23,307,381	13.416	12.35	12.33	12.35	12.17	12.95	1,862,047	12.517	-3.50%
2024-02-01	0	13.72	13.66	13.72	13.10	13.78	2,105,987	28,575,096	13.569	12.80	12.75	12.80	12.22	12.86	2,257,171	12.660	3.47%
2024-01-31	0	13.26	13.26	13.28	13.18	13.96	2,876,784	38,520,053	13.390	12.37	12.37	12.39	12.30	13.02	3,083,302	12.493	-4.60%
2024-01-30	0	13.90	13.88	13.90	13.84	14.48	1,979,112	27,774,682	14.034	12.97	12.95	12.97	12.91	13.51	2,121,188	13.094	-3.34%
2024-01-29	0	14.38	14.38	14.40	14.30	14.78	1,614,662	23,388,187	14.485	13.42	13.42	13.44	13.34	13.79	1,730,575	13.515	-0.42%
2024-01-26	0	14.44	14.36	14.44	14.28	14.98	2,013,540	29,414,600	14.608	13.47	13.40	13.47	13.32	13.98	2,158,088	13.630	-2.70%
2024-01-25	0	14.84	14.76	14.86	14.30	14.90	1,512,744	22,241,813	14.703	13.85	13.77	13.86	13.34	13.90	1,621,341	13.718	1.92%
2024-01-24	0	14.56	14.54	14.56	13.94	14.66	2,601,867	37,196,968	14.296	13.58	13.57	13.58	13.01	13.68	2,788,650	13.339	1.96%
2024-01-23	0	14.28	14.28	14.30	13.82	14.36	2,234,156	31,610,580	14.149	13.32	13.32	13.34	12.89	13.40	2,394,541	13.201	1.85%
2024-01-22	0	14.02	13.98	14.02	13.80	14.62	2,897,018	40,922,122	14.126	13.08	13.04	13.08	12.88	13.64	3,104,989	13.179	-4.10%
2024-01-19	0	14.62	14.60	14.64	14.50	15.02	1,680,467	24,694,899	14.695	13.64	13.62	13.66	13.53	14.01	1,801,104	13.711	-1.48%
2024-01-18	0	14.84	14.84	14.88	14.64	15.12	2,197,200	32,581,092	14.828	13.85	13.85	13.88	13.66	14.11	2,354,932	13.835	-0.13%
2024-01-17	0	14.86	14.86	14.90	14.84	15.86	4,588,309	70,021,251	15.261	13.86	13.86	13.90	13.85	14.80	4,917,694	14.239	-6.07%
2024-01-16	0	15.82	15.82	15.84	15.82	16.32	1,861,500	29,715,680	15.963	14.76	14.76	14.78	14.76	15.23	1,995,133	14.894	-2.94%
2024-01-15	0	16.30	16.28	16.30	16.22	16.60	1,097,687	17,901,519	16.308	15.21	15.19	15.21	15.13	15.49	1,176,488	15.216	-0.97%
2024-01-12	0	16.46	16.44	16.46	16.36	16.70	469,714	7,762,538	16.526	15.36	15.34	15.36	15.26	15.58	503,434	15.419	-0.96%
2024-01-11	0	16.62	16.60	16.62	16.02	16.84	1,169,000	19,415,348	16.609	15.51	15.49	15.51	14.95	15.71	1,252,920	15.496	0.24%
2024-01-10	0	16.58	16.54	16.58	16.32	16.76	1,658,939	27,496,066	16.574	15.47	15.43	15.47	15.23	15.64	1,778,031	15.464	1.59%
2024-01-09	0	16.32	16.32	16.40	16.28	16.60	1,137,500	18,701,320	16.441	15.23	15.23	15.30	15.19	15.49	1,219,159	15.340	0.00%
2024-01-08	0	16.32	16.32	16.36	16.24	16.68	1,091,680	17,922,111	16.417	15.23	15.23	15.26	15.15	15.56	1,170,049	15.317	-0.97%
2024-01-05	0	16.48	16.48	16.50	16.42	16.92	870,500	14,442,202	16.591	15.38	15.38	15.39	15.32	15.79	932,991	15.479	-1.90%
2024-01-04	0	16.80	16.80	16.82	16.62	16.88	747,383	12,502,191	16.728	15.67	15.67	15.69	15.51	15.75	801,036	15.608	0.36%
2024-01-03	0	16.74	16.68	16.74	16.64	17.00	874,248	14,621,576	16.725	15.62	15.56	15.62	15.53	15.86	937,008	15.605	0.00%
2024-01-02	0	16.74	16.72	16.74	16.68	17.18	701,145	11,805,542	16.838	15.62	15.60	15.62	15.56	16.03	751,479	15.710	-1.53%
2023-12-29	0	17.00	16.98	17.00	16.72	17.06	1,184,224	20,055,706	16.936	15.86	15.84	15.86	15.60	15.92	1,269,237	15.801	0.71%
2023-12-28	0	16.88	16.84	16.88	16.20	16.92	1,590,430	26,616,468	16.735	15.75	15.71	15.75	15.11	15.79	1,704,604	15.614	3.30%
2023-12-27	0	16.34	16.28	16.34	16.00	16.38	1,509,200	24,389,963	16.161	15.25	15.19	15.25	14.93	15.28	1,617,542	15.078	0.99%
2023-12-22	0	16.18	16.12	16.18	16.08	16.50	1,961,500	31,787,975	16.206	15.10	15.04	15.10	15.00	15.39	2,102,312	15.120	-0.86%
2023-12-21	0	16.32	16.30	16.32	16.02	16.44	967,531	15,758,944	16.288	15.23	15.21	15.23	14.95	15.34	1,036,988	15.197	0.74%
2023-12-20	0	16.20	16.18	16.20	16.08	16.44	1,202,714	19,523,791	16.233	15.11	15.10	15.11	15.00	15.34	1,289,054	15.146	0.12%
2023-12-19	0	16.18	16.18	16.20	16.02	16.38	2,738,126	44,225,438	16.152	15.10	15.10	15.11	14.95	15.28	2,934,690	15.070	-1.10%
2023-12-18	0	16.36	16.28	16.40	16.20	16.54	1,681,348	27,436,834	16.318	15.26	15.19	15.30	15.11	15.43	1,802,049	15.225	-0.85%
2023-12-15	0	16.50	16.44	16.50	16.36	16.68	1,801,150	29,746,194	16.515	15.39	15.34	15.39	15.26	15.56	1,930,451	15.409	1.10%
2023-12-14	0	16.32	16.32	16.34	16.22	16.64	2,186,957	35,889,887	16.411	15.23	15.23	15.25	15.13	15.53	2,343,954	15.312	0.37%
2023-12-13	0	16.26	16.26	16.28	16.16	16.48	1,767,500	28,773,330	16.279	15.17	15.17	15.19	15.08	15.38	1,894,385	15.189	-0.61%
2023-12-12	0	16.36	16.36	16.38	16.24	16.60	1,973,765	32,326,779	16.378	15.26	15.26	15.28	15.15	15.49	2,115,458	15.281	-0.73%
2023-12-11	0	16.48	16.42	16.48	16.06	16.50	1,526,300	24,867,967	16.293	15.38	15.32	15.38	14.98	15.39	1,635,870	15.202	0.00%
2023-12-08	0	16.48	16.46	16.48	16.34	16.90	2,958,000	48,771,031	16.488	15.38	15.36	15.38	15.25	15.77	3,170,349	15.383	-2.14%
2023-12-07	0	16.84	16.76	16.84	16.58	17.04	1,140,116	19,088,574	16.743	15.71	15.64	15.71	15.47	15.90	1,221,963	15.621	-0.12%
2023-12-06	0	16.86	16.84	16.86	16.78	17.06	1,151,924	19,437,908	16.874	15.73	15.71	15.73	15.66	15.92	1,234,618	15.744	0.00%
2023-12-05	0	16.86	16.80	16.86	16.74	17.12	2,245,393	37,881,691	16.871	15.73	15.67	15.73	15.62	15.97	2,406,585	15.741	0.00%
2023-12-04	0	16.86	16.86	16.88	16.84	17.54	2,580,515	43,901,489	17.013	15.73	15.73	15.75	15.71	16.37	2,765,765	15.873	-2.77%
2023-12-01	0	17.34	17.30	17.34	17.22	17.60	1,555,429	27,069,760	17.403	16.18	16.14	16.18	16.07	16.42	1,667,090	16.238	0.35%
2023-11-30	0	17.28	17.28	17.36	17.14	17.42	4,072,126	70,367,132	17.280	16.12	16.12	16.20	15.99	16.25	4,364,456	16.123	-0.35%
2023-11-29	0	17.34	17.32	17.34	17.22	17.92	2,604,676	45,579,315	17.499	16.18	16.16	16.18	16.07	16.72	2,791,660	16.327	-3.24%
2023-11-28	0	17.92	17.84	17.92	17.66	18.00	1,827,205	32,648,634	17.868	16.72	16.65	16.72	16.48	16.79	1,958,376	16.671	0.45%
2023-11-27	0	17.84	17.80	17.84	17.76	18.50	2,666,000	47,806,260	17.932	16.65	16.61	16.65	16.57	17.26	2,857,387	16.731	-3.36%
2023-11-24	0	18.46	18.42	18.46	18.30	18.90	1,921,000	35,526,790	18.494	17.22	17.19	17.22	17.07	17.63	2,058,905	17.255	-2.12%
2023-11-23	0	18.86	18.80	18.86	18.34	18.86	1,565,800	29,247,304	18.679	17.60	17.54	17.60	17.11	17.60	1,678,206	17.428	1.84%
2023-11-22	0	18.52	18.46	18.52	18.40	18.68	1,004,000	18,548,731	18.475	17.28	17.22	17.28	17.17	17.43	1,076,075	17.237	-0.22%
2023-11-21	0	18.56	18.54	18.56	18.50	18.78	1,227,500	22,858,407	18.622	17.32	17.30	17.32	17.26	17.52	1,315,620	17.375	0.43%
2023-11-20	0	18.48	18.48	18.50	18.12	18.58	1,172,421	21,643,519	18.461	17.24	17.24	17.26	16.91	17.34	1,256,587	17.224	1.20%
2023-11-17	0	18.26	18.24	18.26	18.04	18.34	1,258,500	22,933,078	18.223	17.04	17.02	17.04	16.83	17.11	1,348,845	17.002	0.33%
2023-11-16	0	18.20	18.18	18.20	18.00	18.48	1,275,878	23,183,633	18.171	16.98	16.96	16.98	16.79	17.24	1,367,471	16.954	-1.41%
2023-11-15	0	18.46	18.44	18.46	18.08	18.46	1,693,044	30,969,400	18.292	17.22	17.20	17.22	16.87	17.22	1,814,584	17.067	3.36%
2023-11-14	0	17.86	17.84	17.86	17.78	18.04	1,077,100	19,271,811	17.892	16.66	16.65	16.66	16.59	16.83	1,154,423	16.694	0.45%
2023-11-13	0	17.78	17.78	17.80	17.52	18.06	1,933,817	34,183,635	17.677	16.59	16.59	16.61	16.35	16.85	2,072,642	16.493	-0.89%
2023-11-10	0	17.94	17.92	17.94	17.78	18.10	1,781,556	31,903,194	17.907	16.74	16.72	16.74	16.59	16.89	1,909,450	16.708	-0.88%
2023-11-09	0	18.10	18.08	18.10	18.08	18.72	2,732,000	50,016,275	18.308	16.89	16.87	16.89	16.87	17.47	2,928,125	17.081	-3.21%
2023-11-08	0	18.70	18.66	18.70	18.50	19.02	2,873,841	54,060,267	18.811	17.45	17.41	17.45	17.26	17.75	3,080,148	17.551	0.32%
2023-11-07	0	18.64	18.58	18.64	18.52	18.94	2,882,003	53,803,543	18.669	17.39	17.34	17.39	17.28	17.67	3,088,896	17.418	-0.85%
2023-11-06	0	18.80	18.80	18.84	18.52	19.02	3,775,490	71,140,986	18.843	17.54	17.54	17.58	17.28	17.75	4,046,525	17.581	1.84%
2023-11-03	0	18.46	18.42	18.46	18.18	18.48	1,869,823	34,361,393	18.377	17.22	17.19	17.22	16.96	17.24	2,004,054	17.146	1.65%
2023-11-02	0	18.16	18.14	18.16	18.10	18.50	1,671,000	30,455,266	18.226	16.94	16.92	16.94	16.89	17.26	1,790,958	17.005	-0.22%
2023-11-01	0	18.20	18.20	18.22	17.86	18.40	3,024,957	54,836,678	18.128	16.98	16.98	17.00	16.66	17.17	3,242,112	16.914	0.89%
2023-10-31	0	18.04	18.04	18.06	17.94	18.32	3,698,727	66,846,230	18.073	16.83	16.83	16.85	16.74	17.09	3,964,251	16.862	-3.11%
2023-10-30	0	18.62	18.60	18.62	17.78	18.62	3,954,313	72,945,208	18.447	17.37	17.35	17.37	16.59	17.37	4,238,185	17.211	3.79%
2023-10-27	0	17.94	17.94	17.96	17.00	18.04	2,240,900	39,722,672	17.726	16.74	16.74	16.76	15.86	16.83	2,401,770	16.539	4.30%
2023-10-26	0	17.20	17.20	17.28	17.10	17.48	1,108,000	19,068,735	17.210	16.05	16.05	16.12	15.95	16.31	1,187,541	16.057	0.12%
2023-10-25	0	17.18	17.18	17.20	17.14	17.60	1,752,540	30,413,750	17.354	16.03	16.03	16.05	15.99	16.42	1,878,351	16.192	-0.12%
2023-10-24	0	17.20	17.20	17.22	16.94	17.42	1,529,326	26,308,648	17.203	16.05	16.05	16.07	15.81	16.25	1,639,113	16.051	0.00%
2023-10-20	0	17.20	17.18	17.20	17.12	17.40	1,382,500	23,789,300	17.207	16.05	16.03	16.05	15.97	16.23	1,481,747	16.055	-1.15%
2023-10-19	0	17.40	17.38	17.40	17.36	17.70	1,127,158	19,656,891	17.439	16.23	16.22	16.23	16.20	16.51	1,208,074	16.271	-1.36%
2023-10-18	0	17.64	17.64	17.66	17.50	17.92	3,583,011	63,152,192	17.625	16.46	16.46	16.48	16.33	16.72	3,840,228	16.445	-1.67%
2023-10-17	0	17.94	17.92	17.94	17.84	18.16	904,000	16,225,610	17.949	16.74	16.72	16.74	16.65	16.94	968,896	16.746	0.79%
2023-10-16	0	17.80	17.80	17.86	17.64	18.54	2,263,700	40,626,436	17.947	16.61	16.61	16.66	16.46	17.30	2,426,206	16.745	-2.31%
2023-10-13	0	18.22	18.20	18.22	18.00	18.52	1,116,651	20,457,804	18.321	17.00	16.98	17.00	16.79	17.28	1,196,813	17.094	-0.44%
2023-10-12	0	18.30	18.28	18.30	18.12	18.62	2,581,300	47,355,201	18.345	17.07	17.06	17.07	16.91	17.37	2,766,606	17.117	1.33%
2023-10-11	0	18.06	18.06	18.08	17.80	18.44	2,754,698	50,171,557	18.213	16.85	16.85	16.87	16.61	17.20	2,952,452	16.993	2.61%
2023-10-10	0	17.60	17.60	17.62	17.58	18.12	1,555,000	27,644,942	17.778	16.42	16.42	16.44	16.40	16.91	1,666,630	16.587	-0.90%
2023-10-09	0	17.76	17.76	17.86	17.70	18.12	1,596,000	28,546,979	17.887	16.57	16.57	16.66	16.51	16.91	1,710,574	16.689	-1.44%
2023-10-06	0	18.02	18.00	18.02	17.60	18.12	795,704	14,286,605	17.955	16.81	16.79	16.81	16.42	16.91	852,826	16.752	3.21%
2023-10-05	0	17.46	17.46	17.52	17.12	17.86	785,669	13,665,480	17.393	16.29	16.29	16.35	15.97	16.66	842,071	16.228	0.46%
2023-10-04	0	17.38	17.38	17.40	17.14	18.00	509,850	8,847,711	17.354	16.22	16.22	16.23	15.99	16.79	546,451	16.191	-0.80%
2023-10-03	0	17.52	17.50	17.52	17.32	18.10	750,000	13,118,739	17.492	16.35	16.33	16.35	16.16	16.89	803,841	16.320	-4.78%
2023-09-29	0	18.40	18.40	18.44	18.04	18.46	303,500	5,559,910	18.319	17.17	17.17	17.20	16.83	17.22	325,288	17.092	0.44%
2023-09-28	0	18.32	18.32	18.36	18.30	18.50	1,005,000	18,513,820	18.422	17.09	17.09	17.13	17.07	17.26	1,077,147	17.188	-0.54%
2023-09-27	0	18.42	18.42	18.46	17.98	18.50	2,500,250	45,871,165	18.347	17.19	17.19	17.22	16.78	17.26	2,679,738	17.118	2.45%
2023-09-26	0	17.98	17.94	17.98	17.92	18.26	900,500	16,233,210	18.027	16.78	16.74	16.78	16.72	17.04	965,145	16.819	-1.53%
2023-09-25	0	18.26	18.22	18.26	18.04	18.32	1,724,790	31,324,823	18.162	17.04	17.00	17.04	16.83	17.09	1,848,609	16.945	-0.11%
2023-09-22	0	18.28	18.26	18.28	17.80	18.30	1,257,901	22,735,144	18.074	17.06	17.04	17.06	16.61	17.07	1,348,203	16.863	1.67%
2023-09-21	0	17.98	17.98	18.00	17.90	18.36	1,642,250	29,605,497	18.027	16.78	16.78	16.79	16.70	17.13	1,760,144	16.820	-1.86%
2023-09-20	0	18.32	18.30	18.32	18.24	18.50	1,271,578	23,289,155	18.315	17.09	17.07	17.09	17.02	17.26	1,362,862	17.088	-0.97%
2023-09-19	0	18.50	18.48	18.50	18.38	18.64	1,202,000	22,195,694	18.466	17.26	17.24	17.26	17.15	17.39	1,288,289	17.229	-0.54%
2023-09-18	0	18.60	18.58	18.62	18.48	18.76	995,000	18,550,747	18.644	17.35	17.34	17.37	17.24	17.50	1,066,429	17.395	0.32%
2023-09-15	0	18.54	18.54	18.56	18.36	18.82	1,962,483	36,510,356	18.604	17.30	17.30	17.32	17.13	17.56	2,103,366	17.358	0.43%
2023-09-14	0	18.46	18.44	18.46	18.32	18.58	1,555,324	28,697,911	18.451	17.22	17.20	17.22	17.09	17.34	1,666,978	17.216	0.76%
2023-09-13	0	18.32	18.30	18.34	18.22	18.72	1,958,554	35,997,931	18.380	17.09	17.07	17.11	17.00	17.47	2,099,155	17.149	-1.19%
2023-09-12	0	18.54	18.52	18.54	18.34	18.76	1,339,826	24,936,997	18.612	17.30	17.28	17.30	17.11	17.50	1,436,009	17.365	-0.22%
2023-09-11	0	18.58	18.58	18.60	18.10	18.68	1,791,445	33,116,183	18.486	17.34	17.34	17.35	16.89	17.43	1,920,049	17.248	1.98%
2023-09-07	0	18.22	18.20	18.22	18.08	18.42	1,832,514	33,312,457	18.179	17.00	16.98	17.00	16.87	17.19	1,964,066	16.961	-0.76%
2023-09-06	0	18.36	18.36	18.38	18.08	18.50	2,216,450	40,479,605	18.263	17.13	17.13	17.15	16.87	17.26	2,375,564	17.040	-0.76%
2023-09-05	0	18.50	18.50	18.54	18.44	18.78	1,366,980	25,414,683	18.592	17.26	17.26	17.30	17.20	17.52	1,465,113	17.347	-1.39%
2023-09-04	0	18.76	18.76	18.78	18.50	18.86	3,906,037	72,626,339	18.593	17.50	17.50	17.52	17.26	17.60	4,186,443	17.348	1.63%
2023-08-31	0	18.46	18.46	18.48	18.32	18.98	5,265,000	97,379,020	18.496	17.22	17.22	17.24	17.09	17.71	5,642,964	17.257	-2.33%
2023-08-30	0	18.90	18.90	18.94	18.86	19.42	2,979,000	56,727,947	19.043	17.63	17.63	17.67	17.60	18.12	3,192,856	17.767	-2.68%
2023-08-29	0	19.42	19.42	19.50	18.94	19.50	1,659,782	32,152,575	19.372	18.12	18.12	18.19	17.67	18.19	1,778,934	18.074	2.21%
2023-08-28	0	19.00	19.00	19.02	18.96	19.56	2,003,850	38,651,203	19.288	17.73	17.73	17.75	17.69	18.25	2,147,702	17.997	1.17%
2023-08-25	0	18.78	18.78	18.92	18.62	18.96	839,800	15,821,486	18.840	17.52	17.52	17.65	17.37	17.69	900,088	17.578	0.32%
2023-08-24	0	18.72	18.70	18.72	18.66	19.02	1,917,000	36,061,440	18.811	17.47	17.45	17.47	17.41	17.75	2,054,618	17.551	0.21%
2023-08-23	0	18.68	18.66	18.68	18.66	18.88	1,358,200	25,488,899	18.767	17.43	17.41	17.43	17.41	17.62	1,455,702	17.510	-0.21%
2023-08-22	0	18.72	18.70	18.72	18.38	18.86	1,771,000	33,053,215	18.664	17.47	17.45	17.47	17.15	17.60	1,898,136	17.414	1.52%
2023-08-21	0	18.44	18.44	18.50	18.34	18.88	2,778,605	51,505,443	18.536	17.20	17.20	17.26	17.11	17.62	2,978,075	17.295	-2.33%
2023-08-18	0	18.88	18.88	18.90	18.84	19.26	2,014,889	38,186,404	18.952	17.62	17.62	17.63	17.58	17.97	2,159,534	17.683	-2.07%
2023-08-17	0	19.28	19.26	19.28	19.04	19.36	1,037,000	19,893,195	19.183	17.99	17.97	17.99	17.76	18.06	1,111,444	17.899	-0.62%
2023-08-16	0	19.40	19.34	19.40	19.12	19.48	1,481,426	28,660,377	19.346	18.10	18.04	18.10	17.84	18.18	1,587,775	18.051	0.41%
2023-08-15	0	19.32	19.32	19.34	18.92	19.44	1,830,549	35,038,633	19.141	18.03	18.03	18.04	17.65	18.14	1,961,960	17.859	-0.62%
2023-08-14	0	19.44	19.44	19.46	19.16	19.54	1,868,850	36,063,152	19.297	18.14	18.14	18.16	17.88	18.23	2,003,011	18.004	-0.92%
2023-08-11	0	19.62	19.62	19.64	19.58	19.84	1,428,244	28,124,117	19.691	18.31	18.31	18.32	18.27	18.51	1,530,775	18.372	-1.01%
2023-08-10	0	19.82	19.82	19.88	19.72	20.15	1,531,664	30,477,582	19.898	18.49	18.49	18.55	18.40	18.80	1,641,619	18.566	-1.39%
2023-08-09	0	20.10	20.10	20.15	19.70	20.25	2,237,035	44,968,225	20.102	18.75	18.75	18.80	18.38	18.89	2,397,627	18.755	2.03%
2023-08-08	0	19.70	19.68	19.70	19.32	19.88	2,456,000	48,228,477	19.637	18.38	18.36	18.38	18.03	18.55	2,632,311	18.322	0.10%
2023-08-07	0	19.68	19.68	19.70	19.68	20.55	5,425,995	107,904,104	19.887	18.36	18.36	18.38	18.36	19.17	5,815,516	18.555	-4.23%
2023-08-04	0	20.55	20.50	20.55	20.50	20.85	2,194,505	45,201,042	20.597	19.17	19.13	19.17	19.13	19.45	2,352,044	19.218	0.00%
2023-08-03	0	20.55	20.45	20.55	19.94	20.65	2,341,181	47,785,817	20.411	19.17	19.08	19.17	18.60	19.27	2,509,250	19.044	1.99%
2023-08-02	0	20.15	20.05	20.15	20.00	20.70	4,347,406	88,122,955	20.270	18.80	18.71	18.80	18.66	19.31	4,659,497	18.913	-2.18%
2023-08-01	0	20.60	20.60	20.65	20.50	21.00	2,202,500	45,555,126	20.683	19.22	19.22	19.27	19.13	19.59	2,360,613	19.298	0.49%
2023-07-31	0	20.50	20.50	20.55	20.50	21.10	3,908,184	81,132,224	20.760	19.13	19.13	19.17	19.13	19.69	4,188,745	19.369	0.29%
2023-07-28	0	20.90	20.90	20.95	20.45	21.05	2,065,700	43,080,760	20.855	19.07	19.07	19.12	18.66	19.21	2,263,818	19.030	0.97%
2023-07-27	0	20.70	20.70	20.75	20.50	20.75	1,545,060	31,904,097	20.649	18.89	18.89	18.93	18.71	18.93	1,693,244	18.842	0.00%
2023-07-26	0	20.70	20.70	20.80	20.55	21.05	2,009,621	41,846,898	20.823	18.89	18.89	18.98	18.75	19.21	2,202,361	19.001	0.49%
2023-07-25	0	20.60	20.55	20.60	20.40	20.65	2,351,167	48,310,790	20.548	18.80	18.75	18.80	18.61	18.84	2,576,664	18.749	1.23%
2023-07-24	0	20.35	20.35	20.40	20.20	20.80	2,103,037	42,967,756	20.431	18.57	18.57	18.61	18.43	18.98	2,304,736	18.643	-1.21%
2023-07-21	0	20.60	20.55	20.60	20.35	20.80	1,116,897	23,000,914	20.594	18.80	18.75	18.80	18.57	18.98	1,224,017	18.791	0.98%
2023-07-20	0	20.40	20.40	20.45	20.25	20.65	1,222,008	24,925,563	20.397	18.61	18.61	18.66	18.48	18.84	1,339,209	18.612	0.00%
2023-07-19	0	20.40	20.40	20.45	20.15	20.50	1,414,812	28,761,007	20.329	18.61	18.61	18.66	18.39	18.71	1,550,504	18.549	-0.24%
2023-07-18	0	20.45	20.40	20.45	20.35	20.80	1,520,500	31,137,587	20.479	18.66	18.61	18.66	18.57	18.98	1,666,329	18.686	-1.92%
2023-07-14	0	20.85	20.80	20.85	20.75	21.20	1,060,141	22,140,511	20.884	19.03	18.98	19.03	18.93	19.34	1,161,817	19.057	-0.71%
2023-07-13	0	21.00	21.00	21.05	20.85	21.25	2,859,128	60,189,839	21.052	19.16	19.16	19.21	19.03	19.39	3,133,342	19.209	1.45%
2023-07-12	0	20.70	20.65	20.70	20.65	20.95	1,088,220	22,598,848	20.767	18.89	18.84	18.89	18.84	19.12	1,192,589	18.949	-0.48%
2023-07-11	0	20.80	20.75	20.80	20.45	20.80	891,000	18,472,979	20.733	18.98	18.93	18.98	18.66	18.98	976,454	18.918	0.73%
2023-07-10	0	20.65	20.65	20.75	20.40	20.90	1,143,507	23,563,730	20.607	18.84	18.84	18.93	18.61	19.07	1,253,179	18.803	1.72%
2023-07-07	0	20.30	20.25	20.30	20.30	20.70	1,362,248	27,868,848	20.458	18.52	18.48	18.52	18.52	18.89	1,492,899	18.668	-1.22%
2023-07-06	0	20.55	20.55	20.60	20.50	21.25	2,047,482	42,468,805	20.742	18.75	18.75	18.80	18.71	19.39	2,243,853	18.927	-2.61%
2023-07-05	0	21.10	21.10	21.15	20.90	21.35	1,841,500	38,892,725	21.120	19.25	19.25	19.30	19.07	19.48	2,018,115	19.272	-1.40%
2023-07-04	0	21.40	21.40	21.45	20.80	21.60	2,739,244	58,191,209	21.244	19.53	19.53	19.57	18.98	19.71	3,001,961	19.384	2.64%
2023-07-03	0	20.85	20.80	20.85	20.75	21.15	1,444,717	30,185,874	20.894	19.03	18.98	19.03	18.93	19.30	1,583,278	19.065	-0.24%
2023-06-30	0	20.90	20.90	20.95	20.55	21.05	1,204,035	25,219,054	20.945	19.07	19.07	19.12	18.75	19.21	1,319,512	19.112	0.72%
2023-06-29	0	20.75	20.70	20.75	20.50	20.90	1,119,366	23,177,828	20.706	18.93	18.89	18.93	18.71	19.07	1,226,723	18.894	-0.48%
2023-06-28	0	20.85	20.85	20.90	20.75	21.05	1,167,500	24,384,293	20.886	19.03	19.03	19.07	18.93	19.21	1,279,473	19.058	-0.95%
2023-06-27	0	21.05	21.05	21.10	20.90	21.25	1,004,000	21,199,147	21.115	19.21	19.21	19.25	19.07	19.39	1,100,292	19.267	0.72%
2023-06-26	0	20.90	20.90	21.00	20.50	21.10	2,382,068	49,690,274	20.860	19.07	19.07	19.16	18.71	19.25	2,610,528	19.035	2.20%
2023-06-23	0	20.45	20.40	20.45	20.25	21.05	655,332	13,391,772	20.435	18.66	18.61	18.66	18.48	19.21	718,184	18.647	-2.85%
2023-06-21	0	21.05	21.05	21.15	20.85	21.30	1,870,534	39,400,459	21.064	19.21	19.21	19.30	19.03	19.44	2,049,934	19.220	-1.86%
2023-06-20	0	21.45	21.45	21.55	21.35	21.85	1,241,400	26,744,642	21.544	19.57	19.57	19.66	19.48	19.94	1,360,461	19.659	-1.61%
2023-06-19	0	21.80	21.75	21.80	21.35	22.20	2,534,213	55,320,367	21.829	19.89	19.85	19.89	19.48	20.26	2,777,265	19.919	0.93%
2023-06-16	0	21.60	21.55	21.60	21.10	21.70	1,906,429	40,887,124	21.447	19.71	19.66	19.71	19.25	19.80	2,089,272	19.570	2.37%
2023-06-15	0	21.10	21.05	21.10	20.50	21.15	1,495,221	31,237,485	20.892	19.25	19.21	19.25	18.71	19.30	1,638,625	19.063	2.43%
2023-06-14	0	20.60	20.50	20.60	20.45	20.90	1,346,918	27,848,239	20.676	18.80	18.71	18.80	18.66	19.07	1,476,099	18.866	0.00%
2023-06-13	0	20.60	20.55	20.60	20.25	20.65	1,078,930	22,083,307	20.468	18.80	18.75	18.80	18.48	18.84	1,182,408	18.677	0.49%
2023-06-12	0	20.50	20.45	20.50	20.20	20.70	1,699,835	34,598,314	20.354	18.71	18.66	18.71	18.43	18.89	1,862,863	18.573	-0.24%
2023-06-09	0	20.55	20.55	20.60	20.55	20.85	1,709,500	35,334,097	20.669	18.75	18.75	18.80	18.75	19.03	1,873,455	18.860	-0.24%
2023-06-08	0	20.60	20.50	20.60	20.30	20.80	1,286,930	26,409,638	20.521	18.80	18.71	18.80	18.52	18.98	1,410,357	18.725	0.00%
2023-06-07	0	20.60	20.60	20.65	20.60	21.00	1,559,630	32,327,750	20.728	18.80	18.80	18.84	18.80	19.16	1,709,212	18.914	-0.96%
2023-06-06	0	20.80	20.70	20.80	20.45	21.00	2,373,449	49,076,567	20.677	18.98	18.89	18.98	18.66	19.16	2,601,083	18.868	-0.72%
2023-06-05	0	20.95	20.90	20.95	20.70	21.20	1,275,270	26,619,069	20.873	19.12	19.07	19.12	18.89	19.34	1,397,579	19.047	-0.24%
2023-06-02	0	21.00	20.95	21.00	20.45	21.15	2,719,550	56,943,003	20.938	19.16	19.12	19.16	18.66	19.30	2,980,378	19.106	2.69%
2023-06-01	0	20.45	20.40	20.45	20.45	21.30	4,601,673	95,762,858	20.810	18.66	18.61	18.66	18.66	19.44	5,043,012	18.989	-3.99%
2023-05-31	0	21.30	21.25	21.30	20.95	21.60	9,818,577	209,218,964	21.308	19.44	19.39	19.44	19.12	19.71	10,760,261	19.444	-0.93%
2023-05-30	0	21.50	21.45	21.50	21.20	21.75	3,146,183	67,409,303	21.426	19.62	19.57	19.62	19.34	19.85	3,447,928	19.551	0.70%
2023-05-29	0	21.35	21.25	21.35	21.05	21.60	2,566,500	54,735,829	21.327	19.48	19.39	19.48	19.21	19.71	2,812,649	19.461	0.95%
2023-05-25	0	21.15	21.15	21.25	20.90	21.65	1,705,580	36,016,137	21.117	19.30	19.30	19.39	19.07	19.76	1,869,159	19.269	-1.86%
2023-05-24	0	21.55	21.55	21.60	21.35	22.05	1,055,200	22,820,766	21.627	19.66	19.66	19.71	19.48	20.12	1,156,403	19.734	-2.27%
2023-05-23	0	22.05	22.00	22.05	21.70	22.45	2,159,900	47,749,449	22.107	20.12	20.07	20.12	19.80	20.49	2,367,053	20.173	1.15%
2023-05-22	0	21.80	21.75	21.80	21.35	22.10	1,734,004	37,908,390	21.862	19.89	19.85	19.89	19.48	20.17	1,900,310	19.949	1.40%
2023-05-19	0	21.50	21.45	21.50	21.20	21.60	1,583,955	33,855,840	21.374	19.62	19.57	19.62	19.34	19.71	1,735,870	19.504	0.47%
2023-05-18	0	21.40	21.40	21.45	21.25	21.80	1,587,713	34,184,358	21.531	19.53	19.53	19.57	19.39	19.89	1,739,988	19.646	-1.15%
2023-05-17	0	21.65	21.65	21.70	21.50	22.10	1,330,562	28,979,840	21.780	19.76	19.76	19.80	19.62	20.17	1,458,174	19.874	-2.48%
2023-05-16	0	22.20	22.15	22.20	21.60	22.20	2,211,500	48,698,595	22.021	20.26	20.21	20.26	19.71	20.26	2,423,601	20.093	2.54%
2023-05-15	0	21.65	21.65	21.70	21.15	21.85	1,673,231	35,944,796	21.482	19.76	19.76	19.80	19.30	19.94	1,833,708	19.602	1.17%
2023-05-12	0	21.40	21.40	21.45	21.30	22.05	1,712,200	36,990,043	21.604	19.53	19.53	19.57	19.44	20.12	1,876,414	19.713	-2.28%
2023-05-11	0	21.90	21.90	21.95	21.80	22.35	1,420,500	31,238,367	21.991	19.98	19.98	20.03	19.89	20.39	1,556,738	20.067	-0.45%
2023-05-10	0	22.00	21.95	22.00	21.90	22.35	1,236,500	27,213,275	22.008	20.07	20.03	20.07	19.98	20.39	1,355,091	20.082	0.00%
2023-05-09	0	22.00	22.00	22.05	22.00	22.55	2,350,000	52,226,975	22.224	20.07	20.07	20.12	20.07	20.58	2,575,385	20.279	-2.87%
2023-05-08	0	22.65	22.65	22.70	22.25	22.95	2,117,312	47,702,539	22.530	20.67	20.67	20.71	20.30	20.94	2,320,380	20.558	0.00%
2023-05-05	0	22.65	22.60	22.65	22.45	23.00	1,903,000	43,053,330	22.624	20.67	20.62	20.67	20.49	20.99	2,085,514	20.644	-0.44%
2023-05-04	0	22.75	22.70	22.75	22.40	23.20	2,572,253	58,884,444	22.892	20.76	20.71	20.76	20.44	21.17	2,818,954	20.889	0.89%
2023-05-03	0	22.55	22.50	22.55	22.15	22.75	677,134	15,189,642	22.432	20.58	20.53	20.58	20.21	20.76	742,077	20.469	-1.31%
2023-05-02	0	22.85	22.75	22.85	22.20	23.00	905,100	20,451,551	22.596	20.85	20.76	20.85	20.26	20.99	991,907	20.618	2.24%
2023-04-28	0	22.35	22.35	22.40	22.05	22.65	2,358,500	52,723,540	22.355	20.39	20.39	20.44	20.12	20.67	2,584,700	20.398	-0.22%
2023-04-27	0	22.40	22.40	22.45	22.10	22.60	1,753,076	39,327,903	22.434	20.44	20.44	20.49	20.17	20.62	1,921,211	20.470	0.45%
2023-04-26	0	22.30	22.20	22.30	21.80	22.40	1,919,904	42,558,676	22.167	20.35	20.26	20.35	19.89	20.44	2,104,039	20.227	2.29%
2023-04-25	0	21.80	21.80	21.85	21.65	23.30	5,207,100	114,696,894	22.027	19.89	19.89	19.94	19.76	21.26	5,706,505	20.099	-6.44%
2023-04-24	0	23.30	23.20	23.30	22.80	23.80	1,883,108	43,867,440	23.295	21.26	21.17	21.26	20.80	21.72	2,063,714	21.257	0.00%
2023-04-21	0	23.30	23.25	23.30	23.00	23.70	2,190,844	51,131,416	23.339	21.26	21.22	21.26	20.99	21.63	2,400,964	21.296	-0.64%
2023-04-20	0	23.45	23.40	23.45	23.20	23.60	1,406,727	32,885,561	23.377	21.40	21.35	21.40	21.17	21.53	1,541,644	21.331	0.00%
2023-04-19	0	23.45	23.45	23.50	23.25	23.70	1,562,408	36,639,519	23.451	21.40	21.40	21.44	21.22	21.63	1,712,256	21.398	-1.05%
2023-04-18	0	23.70	23.65	23.70	23.50	23.85	1,309,480	31,044,405	23.707	21.63	21.58	21.63	21.44	21.76	1,435,070	21.633	-0.63%
2023-04-17	0	23.85	23.85	23.90	23.45	24.00	2,360,620	55,927,669	23.692	21.76	21.76	21.81	21.40	21.90	2,587,023	21.619	0.21%
2023-04-14	0	23.80	23.75	23.80	23.60	24.15	1,587,794	37,772,106	23.789	21.72	21.67	21.72	21.53	22.04	1,740,077	21.707	-0.21%
2023-04-13	0	23.85	23.80	23.85	22.85	23.85	3,074,026	72,440,935	23.565	21.76	21.72	21.76	20.85	21.76	3,368,851	21.503	1.92%
2023-04-12	0	23.40	23.35	23.40	23.25	23.85	3,619,218	84,900,313	23.458	21.35	21.31	21.35	21.22	21.76	3,966,331	21.405	-0.85%
2023-04-11	0	23.60	23.55	23.60	23.40	23.80	3,540,161	83,361,230	23.547	21.53	21.49	21.53	21.35	21.72	3,879,692	21.487	0.85%
2023-04-06	0	23.40	23.30	23.40	22.70	23.40	2,565,069	59,625,363	23.245	21.35	21.26	21.35	20.71	21.35	2,811,081	21.211	1.74%
2023-04-04	0	23.00	23.00	23.05	22.30	23.15	4,274,375	97,198,303	22.740	20.99	20.99	21.03	20.35	21.12	4,684,324	20.750	2.45%
2023-04-03	0	22.45	22.45	22.50	22.05	22.50	2,340,900	52,265,968	22.327	20.49	20.49	20.53	20.12	20.53	2,565,412	20.373	0.67%
2023-03-31	0	22.30	22.25	22.30	21.95	22.45	2,508,916	55,891,968	22.277	20.35	20.30	20.35	20.03	20.49	2,749,542	20.328	1.83%
2023-03-30	0	21.90	21.90	21.95	21.65	22.40	1,625,020	35,483,065	21.835	19.98	19.98	20.03	19.76	20.44	1,780,873	19.925	-1.57%
2023-03-29	0	22.25	22.15	22.25	21.80	22.45	1,895,537	41,832,999	22.069	20.30	20.21	20.30	19.89	20.49	2,077,335	20.138	0.45%
2023-03-28	0	22.15	22.15	22.20	21.90	22.50	2,189,500	48,479,121	22.142	20.21	20.21	20.26	19.98	20.53	2,399,491	20.204	-0.23%
2023-03-27	0	22.20	22.15	22.20	21.95	22.40	1,417,500	31,470,292	22.201	20.26	20.21	20.26	20.03	20.44	1,553,450	20.258	0.00%
2023-03-24	0	22.20	22.15	22.20	21.95	22.40	1,734,611	38,436,146	22.158	20.26	20.21	20.26	20.03	20.44	1,900,975	20.219	0.23%
2023-03-23	0	22.15	22.15	22.20	21.70	22.20	2,311,502	50,698,277	21.933	20.21	20.21	20.26	19.80	20.26	2,533,195	20.014	0.00%
2023-03-22	0	22.15	22.05	22.15	21.90	22.45	2,154,362	47,817,635	22.196	20.21	20.12	20.21	19.98	20.49	2,360,983	20.253	0.45%
2023-03-21	0	22.05	22.05	22.10	21.45	22.20	2,035,666	44,430,405	21.826	20.12	20.12	20.17	19.57	20.26	2,230,904	19.916	2.56%
2023-03-20	0	21.50	21.45	21.50	21.20	21.90	1,704,000	36,471,850	21.404	19.62	19.57	19.62	19.34	19.98	1,867,428	19.531	-1.83%
2023-03-17	0	21.90	21.85	21.90	21.65	22.10	2,642,788	57,772,542	21.860	19.98	19.94	19.98	19.76	20.17	2,896,254	19.947	0.69%
2023-03-16	0	21.75	21.75	21.80	21.45	21.90	1,949,973	42,268,729	21.677	19.85	19.85	19.89	19.57	19.98	2,136,992	19.780	-0.46%
2023-03-15	0	21.85	21.80	21.85	21.40	22.15	1,717,291	37,677,364	21.940	19.94	19.89	19.94	19.53	20.21	1,881,994	20.020	1.86%
2023-03-14	0	21.45	21.40	21.45	21.15	22.05	3,587,720	76,862,265	21.424	19.57	19.53	19.57	19.30	20.12	3,931,813	19.549	-1.61%
2023-03-13	0	21.80	21.80	21.85	21.60	22.00	2,914,466	63,396,719	21.752	19.89	19.89	19.94	19.71	20.07	3,193,988	19.849	-0.46%
2023-03-10	0	21.90	21.90	21.95	21.65	22.30	2,002,781	43,872,487	21.906	19.98	19.98	20.03	19.76	20.35	2,194,865	19.989	-2.01%
2023-03-09	0	22.35	22.30	22.35	22.20	22.80	1,908,260	42,806,601	22.432	20.39	20.35	20.39	20.26	20.80	2,091,278	20.469	-1.54%
2023-03-08	0	22.70	22.60	22.70	22.45	23.20	3,230,030	73,102,994	22.632	20.71	20.62	20.71	20.49	21.17	3,539,817	20.652	-2.16%
2023-03-07	0	23.20	23.15	23.20	22.95	23.45	1,748,193	40,550,241	23.196	21.17	21.12	21.17	20.94	21.40	1,915,859	21.166	-1.07%
2023-03-06	0	23.45	23.40	23.45	23.25	23.65	1,451,892	34,112,579	23.495	21.40	21.35	21.40	21.22	21.58	1,591,141	21.439	0.21%
2023-03-03	0	23.40	23.40	23.45	23.15	23.60	2,906,500	67,990,225	23.392	21.35	21.35	21.40	21.12	21.53	3,185,258	21.345	0.00%
2023-03-02	0	23.40	23.35	23.40	23.05	23.50	2,303,025	53,522,620	23.240	21.35	21.31	21.35	21.03	21.44	2,523,904	21.206	-0.21%
2023-03-01	0	23.45	23.45	23.50	22.60	23.60	6,213,781	143,993,232	23.173	21.40	21.40	21.44	20.62	21.53	6,809,735	21.145	2.18%
2023-02-28	0	22.95	22.95	23.00	22.65	23.45	5,544,951	127,414,397	22.978	20.94	20.94	20.99	20.67	21.40	6,076,759	20.967	-1.92%
2023-02-27	0	23.40	23.40	23.45	23.05	23.65	2,542,814	59,249,628	23.301	21.35	21.35	21.40	21.03	21.58	2,786,691	21.262	-1.89%
2023-02-24	0	23.85	23.70	23.85	23.50	24.05	2,033,819	48,183,100	23.691	21.76	21.63	21.76	21.44	21.95	2,228,879	21.618	-1.04%
2023-02-23	0	24.10	24.05	24.10	23.90	24.50	1,445,636	34,801,154	24.073	21.99	21.95	21.99	21.81	22.36	1,584,285	21.966	-0.41%
2023-02-22	0	24.20	24.15	24.20	24.10	24.50	1,161,548	28,154,555	24.239	22.08	22.04	22.08	21.99	22.36	1,272,950	22.118	-1.02%
2023-02-21	0	24.45	24.40	24.45	24.35	24.80	1,066,864	26,141,667	24.503	22.31	22.26	22.31	22.22	22.63	1,169,185	22.359	-0.61%
2023-02-20	0	24.60	24.55	24.60	23.95	24.60	1,744,045	42,474,218	24.354	22.45	22.40	22.45	21.85	22.45	1,911,314	22.223	1.03%
2023-02-17	0	24.35	24.30	24.35	24.00	24.70	3,151,751	76,708,002	24.338	22.22	22.17	22.22	21.90	22.54	3,454,030	22.208	1.46%
2023-02-16	0	24.00	24.00	24.05	23.65	24.35	3,695,421	88,749,919	24.016	21.90	21.90	21.95	21.58	22.22	4,049,843	21.914	0.42%
2023-02-15	0	23.90	23.85	23.90	23.65	24.25	2,801,063	66,723,222	23.821	21.81	21.76	21.81	21.58	22.13	3,069,709	21.736	-0.83%
2023-02-14	0	24.10	24.05	24.10	23.85	24.40	2,467,500	59,341,103	24.049	21.99	21.95	21.99	21.76	22.26	2,704,154	21.944	-0.62%
2023-02-13	0	24.25	24.20	24.25	23.80	24.40	1,562,960	37,857,417	24.222	22.13	22.08	22.13	21.72	22.26	1,712,861	22.102	0.41%
2023-02-10	0	24.15	24.10	24.15	23.85	24.45	2,991,415	72,016,655	24.074	22.04	21.99	22.04	21.76	22.31	3,278,317	21.968	-0.82%
2023-02-09	0	24.35	24.25	24.35	24.05	24.40	3,484,700	84,469,335	24.240	22.22	22.13	22.22	21.95	22.26	3,818,912	22.119	-0.41%
2023-02-08	0	24.45	24.40	24.45	24.15	24.85	3,845,455	93,724,014	24.373	22.31	22.26	22.31	22.04	22.68	4,214,267	22.240	-0.81%
2023-02-07	0	24.65	24.60	24.65	24.50	25.15	5,703,546	141,600,202	24.827	22.49	22.45	22.49	22.36	22.95	6,250,564	22.654	-0.40%
2023-02-06	0	24.75	24.70	24.75	24.40	25.20	4,545,351	111,994,998	24.639	22.58	22.54	22.58	22.26	22.99	4,981,288	22.483	-2.17%
2023-02-03	0	25.30	25.15	25.30	24.95	25.80	2,320,753	58,456,891	25.189	23.09	22.95	23.09	22.77	23.54	2,543,333	22.984	-0.39%
2023-02-02	0	25.40	25.35	25.40	25.35	25.95	2,643,512	67,693,378	25.607	23.18	23.13	23.18	23.13	23.68	2,897,047	23.366	0.20%
2023-02-01	0	25.35	25.30	25.35	25.00	25.55	4,872,926	122,856,812	25.212	23.13	23.09	23.13	22.81	23.31	5,340,281	23.006	0.60%
2023-01-31	0	25.20	25.15	25.20	24.85	25.95	6,460,586	162,853,032	25.207	22.99	22.95	22.99	22.68	23.68	7,080,211	23.001	-1.95%
2023-01-30	0	25.70	25.65	25.70	25.40	26.55	7,954,083	204,883,377	25.758	23.45	23.41	23.45	23.18	24.23	8,716,947	23.504	-4.28%
2023-01-27	0	26.85	26.75	26.85	26.50	27.45	1,860,953	49,797,688	26.759	24.50	24.41	24.50	24.18	25.05	2,039,434	24.417	-0.74%
2023-01-26	0	27.05	27.00	27.05	26.85	27.80	2,138,500	57,863,095	27.058	24.68	24.64	24.68	24.50	25.37	2,343,600	24.690	0.19%
2023-01-20	0	27.00	26.90	27.00	26.45	27.40	2,512,425	67,890,526	27.022	24.64	24.55	24.64	24.14	25.00	2,753,388	24.657	1.50%
2023-01-19	0	26.60	26.60	26.65	26.10	27.10	3,519,080	93,035,796	26.438	24.27	24.27	24.32	23.82	24.73	3,856,589	24.124	0.19%
2023-01-18	0	26.55	26.50	26.55	26.05	26.90	3,924,499	104,116,710	26.530	24.23	24.18	24.23	23.77	24.55	4,300,892	24.208	-1.12%
2023-01-17	0	26.85	26.80	26.85	26.25	27.50	4,544,500	120,826,175	26.587	24.50	24.45	24.50	23.95	25.09	4,980,356	24.261	-1.47%
2023-01-16	0	27.25	27.20	27.25	27.00	28.15	8,140,401	225,306,590	27.678	24.87	24.82	24.87	24.64	25.69	8,921,134	25.255	0.93%
2023-01-13	0	27.00	26.95	27.00	25.80	27.20	7,737,610	206,577,959	26.698	24.64	24.59	24.64	23.54	24.82	8,479,712	24.361	4.65%
2023-01-12	0	25.80	25.80	25.85	25.60	26.40	3,246,078	84,075,905	25.901	23.54	23.54	23.59	23.36	24.09	3,557,404	23.634	-0.96%
2023-01-11	0	26.05	26.05	26.10	25.95	26.80	4,499,376	118,522,787	26.342	23.77	23.77	23.82	23.68	24.45	4,930,904	24.037	-0.95%
2023-01-10	0	26.30	26.25	26.30	25.70	26.80	4,627,000	120,642,200	26.074	24.00	23.95	24.00	23.45	24.45	5,070,768	23.792	-1.13%
2023-01-09	0	26.60	26.55	26.60	26.40	27.40	5,255,842	140,589,151	26.749	24.27	24.23	24.27	24.09	25.00	5,759,922	24.408	0.57%
2023-01-06	0	26.45	26.40	26.45	26.05	26.90	4,002,531	105,801,574	26.434	24.14	24.09	24.14	23.77	24.55	4,386,407	24.120	-0.75%
2023-01-05	0	26.65	26.55	26.65	25.65	26.95	8,468,672	223,642,840	26.408	24.32	24.23	24.32	23.41	24.59	9,280,889	24.097	4.31%
2023-01-04	0	25.55	25.55	25.60	25.35	25.80	5,020,500	128,290,725	25.553	23.31	23.31	23.36	23.13	23.54	5,502,008	23.317	-0.20%
2023-01-03	0	25.60	25.55	25.60	24.90	25.75	4,885,432	124,122,285	25.407	23.36	23.31	23.36	22.72	23.50	5,353,986	23.183	2.40%
2022-12-30	0	25.00	24.95	25.00	24.80	25.60	3,160,352	79,353,544	25.109	22.81	22.77	22.81	22.63	23.36	3,463,456	22.912	-1.77%
2022-12-29	0	25.45	25.40	25.45	24.85	25.90	5,291,000	134,913,467	25.499	23.22	23.18	23.22	22.68	23.63	5,798,451	23.267	0.99%
2022-12-28	0	25.20	25.15	25.20	24.50	25.55	7,453,000	186,686,370	25.048	22.99	22.95	22.99	22.36	23.31	8,167,805	22.856	-0.98%
2022-12-23	0	25.45	25.45	25.50	24.30	26.35	7,932,008	201,843,188	25.447	23.22	23.22	23.27	22.17	24.04	8,692,754	23.220	2.21%
2022-12-22	0	24.90	24.90	24.95	24.75	25.45	4,379,201	109,602,250	25.028	22.72	22.72	22.77	22.58	23.22	4,799,203	22.838	-1.19%
2022-12-21	0	25.20	25.15	25.20	24.75	25.80	3,888,007	98,111,141	25.234	22.99	22.95	22.99	22.58	23.54	4,260,900	23.026	0.40%
2022-12-20	0	25.10	25.00	25.10	24.80	25.85	4,983,532	125,200,854	25.123	22.90	22.81	22.90	22.63	23.59	5,461,495	22.924	-1.18%
2022-12-19	0	25.40	25.35	25.40	25.15	27.20	10,051,835	258,074,565	25.674	23.18	23.13	23.18	22.95	24.82	11,015,891	23.427	-6.96%
2022-12-16	0	27.30	27.25	27.30	25.30	27.45	15,784,112	424,521,343	26.895	24.91	24.87	24.91	23.09	25.05	17,297,941	24.542	6.23%
2022-12-15	0	25.70	25.70	25.75	25.25	26.85	5,182,492	134,125,041	25.880	23.45	23.45	23.50	23.04	24.50	5,679,537	23.615	-2.28%
2022-12-14	0	26.30	26.30	26.35	26.15	29.00	24,594,430	674,146,410	27.411	24.00	24.00	24.04	23.86	26.46	26,953,243	25.012	1.54%
2022-12-13	0	25.90	25.90	25.95	25.25	27.45	9,949,405	258,101,347	25.941	23.63	23.63	23.68	23.04	25.05	10,903,637	23.671	-2.45%
2022-12-12	0	26.55	26.50	26.55	25.55	27.45	12,544,889	335,157,341	26.717	24.23	24.18	24.23	23.31	25.05	13,748,050	24.379	2.71%
2022-12-09	0	25.85	25.80	25.85	24.85	26.25	10,627,161	274,723,100	25.851	23.59	23.54	23.59	22.68	23.95	11,646,395	23.589	1.97%
2022-12-08	0	25.35	25.35	25.40	23.95	25.65	12,829,040	322,375,822	25.129	23.13	23.13	23.18	21.85	23.41	14,059,453	22.929	7.19%
2022-12-07	0	23.65	23.65	23.70	23.40	24.85	7,516,715	180,457,303	24.007	21.58	21.58	21.63	21.35	22.68	8,237,631	21.906	-1.46%
2022-12-06	0	24.00	23.95	24.00	23.85	25.20	8,451,111	205,667,909	24.336	21.90	21.85	21.90	21.76	22.99	9,261,644	22.206	-5.33%
2022-12-05	0	25.35	25.30	25.35	24.05	25.45	8,681,142	217,334,477	25.035	23.13	23.09	23.13	21.95	23.22	9,513,737	22.844	4.97%
2022-12-02	0	24.15	24.10	24.15	24.05	25.30	9,381,475	231,957,237	24.725	22.04	21.99	22.04	21.95	23.09	10,281,237	22.561	-1.23%
2022-12-01	0	24.45	24.40	24.45	24.40	26.65	11,152,892	279,281,616	25.041	22.31	22.26	22.31	22.26	24.32	12,222,548	22.850	-5.23%
2022-11-30	0	25.80	25.70	25.80	24.95	26.00	8,983,621	227,991,425	25.379	23.54	23.45	23.54	22.77	23.72	9,845,226	23.158	1.18%
2022-11-29	0	25.50	25.50	25.55	24.50	25.70	9,481,187	239,703,816	25.282	23.27	23.27	23.31	22.36	23.45	10,390,513	23.069	4.94%
2022-11-28	0	24.30	24.30	24.35	23.55	24.75	4,742,845	114,697,251	24.183	22.17	22.17	22.22	21.49	22.58	5,197,724	22.067	0.41%
2022-11-25	0	24.20	24.10	24.20	23.50	24.55	2,621,500	62,807,325	23.959	22.08	21.99	22.08	21.44	22.40	2,872,924	21.862	-1.02%
2022-11-24	0	24.45	24.40	24.45	24.00	24.75	3,006,500	73,612,974	24.485	22.31	22.26	22.31	21.90	22.58	3,294,849	22.342	1.45%
2022-11-23	0	24.10	24.05	24.10	23.50	25.40	7,395,500	178,052,047	24.076	21.99	21.95	21.99	21.44	23.18	8,104,791	21.969	-3.21%
2022-11-22	0	24.90	24.90	24.95	24.65	26.50	9,024,440	228,763,623	25.349	22.72	22.72	22.77	22.49	24.18	9,889,960	23.131	-5.14%
2022-11-21	0	26.25	26.15	26.25	25.70	26.90	9,966,294	261,631,648	26.252	23.95	23.86	23.95	23.45	24.55	10,922,146	23.954	-0.76%
2022-11-18	0	26.45	26.40	26.45	25.10	27.00	18,825,438	492,779,900	26.176	24.14	24.09	24.14	22.90	24.64	20,630,956	23.885	6.65%
2022-11-17	0	24.80	24.75	24.80	23.90	24.95	4,803,218	117,569,562	24.477	22.63	22.58	22.63	21.81	22.77	5,263,887	22.335	0.00%
2022-11-16	0	24.80	24.75	24.80	24.40	25.90	8,046,052	202,022,044	25.108	22.63	22.58	22.63	22.26	23.63	8,817,736	22.911	1.22%
2022-11-15	0	24.50	24.45	24.50	23.60	24.70	7,295,194	177,025,400	24.266	22.36	22.31	22.36	21.53	22.54	7,994,865	22.142	1.03%
2022-11-14	0	24.25	24.25	24.30	23.00	24.40	11,890,963	283,656,398	23.855	22.13	22.13	22.17	20.99	22.26	13,031,407	21.767	4.75%
2022-11-11	0	23.15	23.10	23.15	22.70	24.00	14,130,005	329,674,666	23.332	21.12	21.08	21.12	20.71	21.90	15,485,192	21.290	3.81%
2022-11-10	0	22.30	22.25	22.30	22.00	22.85	8,254,922	184,073,878	22.299	20.35	20.30	20.35	20.07	20.85	9,046,639	20.347	-1.98%
2022-11-09	0	22.75	22.70	22.75	22.40	23.50	9,457,110	216,089,924	22.849	20.76	20.71	20.76	20.44	21.44	10,364,127	20.850	-1.73%
2022-11-08	0	23.15	23.05	23.15	22.45	23.60	7,437,531	170,296,633	22.897	21.12	21.03	21.12	20.49	21.53	8,150,853	20.893	-0.22%
2022-11-07	0	23.20	23.15	23.20	22.95	25.40	16,771,744	394,675,455	23.532	21.17	21.12	21.17	20.94	23.18	18,380,296	21.473	-4.53%
2022-11-04	0	24.30	24.25	24.30	22.45	24.60	18,286,609	437,409,640	23.920	22.17	22.13	22.17	20.49	22.45	20,040,449	21.826	7.52%
2022-11-03	0	22.60	22.55	22.60	21.95	23.15	12,486,109	282,139,885	22.596	20.62	20.58	20.62	20.03	21.12	13,683,632	20.619	-5.24%
2022-11-02	0	23.85	23.75	23.85	21.25	24.65	21,698,031	511,436,584	23.571	21.76	21.67	21.76	19.39	22.49	23,779,055	21.508	10.67%
2022-11-01	0	21.55	21.50	21.55	19.98	21.80	15,810,800	335,586,906	21.225	19.66	19.62	19.66	18.23	19.89	17,327,189	19.368	8.73%
2022-10-31	0	19.82	19.82	19.84	19.36	20.90	14,168,309	285,412,708	20.144	18.09	18.09	18.10	17.67	19.07	15,527,169	18.382	2.48%
2022-10-28	0	19.34	19.32	19.34	19.14	20.15	6,264,370	122,823,820	19.607	17.65	17.63	17.65	17.46	18.39	6,865,176	17.891	-1.73%
2022-10-27	0	19.68	19.66	19.68	19.50	19.98	4,130,500	81,333,007	19.691	17.96	17.94	17.96	17.79	18.23	4,526,650	17.968	0.41%
2022-10-26	0	19.60	19.58	19.60	19.02	20.20	6,497,964	127,936,218	19.689	17.88	17.87	17.88	17.36	18.43	7,121,173	17.966	3.16%
2022-10-25	0	19.00	18.98	19.00	18.20	19.26	5,366,336	100,833,191	18.790	17.34	17.32	17.34	16.61	17.57	5,881,013	17.146	3.15%
2022-10-24	0	18.42	18.40	18.42	18.14	20.10	6,546,614	122,507,812	18.713	16.81	16.79	16.81	16.55	18.34	7,174,489	17.075	-6.02%
2022-10-21	0	19.60	19.58	19.60	19.24	19.98	2,813,018	55,422,231	19.702	17.88	17.87	17.88	17.56	18.23	3,082,810	17.978	1.45%
2022-10-20	0	19.32	19.24	19.32	18.88	19.62	3,351,231	64,622,247	19.283	17.63	17.56	17.63	17.23	17.90	3,672,642	17.596	0.00%
2022-10-19	0	19.32	19.32	19.34	19.06	19.82	3,580,486	69,149,436	19.313	17.63	17.63	17.65	17.39	18.09	3,923,885	17.623	-2.52%
2022-10-18	0	19.82	19.82	19.84	18.92	19.84	5,151,605	100,409,554	19.491	18.09	18.09	18.10	17.26	18.10	5,645,687	17.785	3.77%
2022-10-17	0	19.10	19.10	19.14	18.48	19.28	4,806,500	91,457,609	19.028	17.43	17.43	17.46	16.86	17.59	5,267,484	17.363	1.27%
2022-10-14	0	18.86	18.86	18.88	18.02	19.40	9,442,535	179,334,431	18.992	17.21	17.21	17.23	16.44	17.70	10,348,154	17.330	4.78%
2022-10-13	0	18.00	18.00	18.02	17.78	18.48	3,656,450	66,228,766	18.113	16.42	16.42	16.44	16.22	16.86	4,007,134	16.528	0.56%
2022-10-12	0	17.90	17.84	17.90	17.36	18.10	3,694,790	65,229,893	17.655	16.33	16.28	16.33	15.84	16.52	4,049,151	16.110	1.36%
2022-10-11	0	17.66	17.56	17.66	17.54	18.30	4,455,430	79,180,393	17.772	16.11	16.02	16.11	16.00	16.70	4,882,743	16.216	-2.11%
2022-10-10	0	18.04	18.04	18.06	17.94	18.60	3,348,626	60,814,412	18.161	16.46	16.46	16.48	16.37	16.97	3,669,787	16.572	-3.22%
2022-10-07	0	18.64	18.56	18.64	18.12	18.98	1,817,500	33,508,556	18.437	17.01	16.94	17.01	16.53	17.32	1,991,814	16.823	-1.89%
2022-10-06	0	19.00	19.00	19.06	18.90	19.84	1,072,000	20,414,293	19.043	17.34	17.34	17.39	17.25	18.10	1,174,814	17.377	-2.96%
2022-10-05	0	19.58	19.48	19.58	19.12	19.78	2,157,892	42,027,947	19.476	17.87	17.78	17.87	17.45	18.05	2,364,852	17.772	3.16%
2022-10-03	0	18.98	18.96	18.98	18.72	19.46	1,718,774	32,723,226	19.039	17.32	17.30	17.32	17.08	17.76	1,883,619	17.373	-0.32%
2022-09-30	0	19.04	19.00	19.04	18.84	19.50	2,815,623	53,618,071	19.043	17.37	17.34	17.37	17.19	17.79	3,085,665	17.377	1.38%
2022-09-29	0	18.78	18.72	18.78	18.36	19.28	3,669,504	69,145,674	18.843	17.14	17.08	17.14	16.75	17.59	4,021,440	17.194	2.18%
2022-09-28	0	18.38	18.36	18.38	18.20	19.34	3,408,183	63,278,672	18.567	16.77	16.75	16.77	16.61	17.65	3,735,056	16.942	-4.96%
2022-09-27	0	19.34	19.32	19.34	18.56	19.46	4,535,742	86,380,495	19.044	17.65	17.63	17.65	16.94	17.76	4,970,758	17.378	2.65%
2022-09-26	0	18.84	18.82	18.84	18.52	19.12	4,630,387	87,241,402	18.841	17.19	17.17	17.19	16.90	17.45	5,074,480	17.192	0.21%
2022-09-23	0	18.80	18.80	18.86	18.80	19.44	4,171,273	79,046,939	18.950	17.15	17.15	17.21	17.15	17.74	4,571,333	17.292	-2.59%
2022-09-22	0	19.30	19.30	19.34	19.12	19.70	4,263,450	82,510,236	19.353	17.61	17.61	17.65	17.45	17.98	4,672,351	17.659	-2.33%
2022-09-21	0	19.76	19.74	19.76	19.50	20.40	4,954,655	97,987,970	19.777	18.03	18.01	18.03	17.79	18.61	5,429,848	18.046	-3.14%
2022-09-20	0	20.40	20.35	20.40	20.20	20.85	3,192,500	65,238,008	20.435	18.61	18.57	18.61	18.43	19.03	3,498,688	18.646	0.99%
2022-09-19	0	20.20	20.15	20.20	20.00	20.40	3,509,610	70,991,638	20.228	18.43	18.39	18.43	18.25	18.61	3,846,211	18.458	-0.98%
2022-09-16	0	20.40	20.40	20.45	20.20	21.00	4,497,788	92,506,129	20.567	18.61	18.61	18.66	18.43	19.16	4,929,164	18.767	-3.09%
2022-09-15	0	21.05	21.00	21.05	20.45	21.50	4,900,865	102,242,439	20.862	19.21	19.16	19.21	18.66	19.62	5,370,899	19.036	1.69%
2022-09-14	0	20.70	20.70	20.75	20.10	20.85	6,488,894	133,352,645	20.551	18.89	18.89	18.93	18.34	19.03	7,111,234	18.752	-2.36%
2022-09-13	0	21.20	21.10	21.20	20.70	21.90	8,737,921	185,703,397	21.253	19.34	19.25	19.34	18.89	19.98	9,575,961	19.393	-1.85%
2022-09-09	0	21.60	21.60	21.65	20.65	21.70	8,765,055	186,461,409	21.273	19.71	19.71	19.76	18.84	19.80	9,605,698	19.412	5.88%
2022-09-08	0	20.40	20.35	20.40	20.05	22.20	17,700,212	367,032,162	20.736	18.61	18.57	18.61	18.30	20.26	19,397,811	18.921	-6.64%
2022-09-07	0	21.85	21.85	21.90	21.80	22.30	3,866,488	85,275,136	22.055	19.94	19.94	19.98	19.89	20.35	4,237,317	20.125	-0.91%
2022-09-06	0	22.05	22.05	22.10	21.85	22.40	8,220,652	181,231,890	22.046	20.12	20.12	20.17	19.94	20.44	9,009,082	20.117	0.92%
2022-09-05	0	21.85	21.80	21.85	21.75	23.65	18,967,800	422,235,848	22.261	19.94	19.89	19.94	19.85	21.58	20,786,972	20.313	-12.95%
2022-09-02	0	25.10	25.05	25.10	24.95	25.50	2,332,323	58,560,741	25.108	22.90	22.86	22.90	22.77	23.27	2,556,012	22.911	-0.79%
2022-09-01	0	25.30	25.30	25.35	25.05	25.75	3,098,500	78,580,900	25.361	23.09	23.09	23.13	22.86	23.50	3,395,672	23.141	-0.20%
2022-08-31	0	25.35	25.35	25.40	24.85	25.60	3,118,113	79,036,400	25.348	23.13	23.13	23.18	22.68	23.36	3,417,166	23.129	0.00%
2022-08-30	0	25.35	25.30	25.35	24.65	25.45	3,177,882	79,658,026	25.066	23.13	23.09	23.13	22.49	23.22	3,482,668	22.873	0.00%
2022-08-29	0	25.35	25.35	25.40	24.60	25.60	2,741,634	69,115,420	25.210	23.13	23.13	23.18	22.45	23.36	3,004,580	23.003	-0.20%
2022-08-26	0	25.40	25.35	25.40	25.10	25.70	2,245,808	57,064,123	25.409	23.18	23.13	23.18	22.90	23.45	2,461,200	23.185	1.40%
2022-08-25	0	25.05	25.05	25.10	24.65	25.30	2,298,931	57,349,750	24.946	22.86	22.86	22.90	22.49	23.09	2,519,418	22.763	1.62%
2022-08-24	0	24.65	24.65	24.75	24.55	25.50	5,071,830	126,192,105	24.881	22.49	22.49	22.58	22.40	23.27	5,558,261	22.704	-3.33%
2022-08-23	0	25.50	25.45	25.50	25.35	26.60	5,323,078	136,999,935	25.737	23.27	23.22	23.27	23.13	24.27	5,833,606	23.485	-3.95%
2022-08-22	0	26.55	26.55	26.65	26.40	26.85	1,772,332	47,113,798	26.583	24.23	24.23	24.32	24.09	24.50	1,942,314	24.257	-0.38%
2022-08-19	0	26.65	26.65	26.70	26.55	27.25	2,043,495	54,630,053	26.734	24.32	24.32	24.36	24.23	24.87	2,239,483	24.394	-0.93%
2022-08-18	0	26.90	26.85	26.90	26.80	27.25	2,030,848	54,708,871	26.939	24.55	24.50	24.55	24.45	24.87	2,225,623	24.581	-1.65%
2022-08-17	0	27.35	27.25	27.35	27.10	27.50	1,444,300	39,433,308	27.303	24.96	24.87	24.96	24.73	25.09	1,582,821	24.913	0.00%
2022-08-16	0	27.35	27.30	27.35	27.10	27.70	1,648,150	45,081,156	27.353	24.96	24.91	24.96	24.73	25.28	1,806,221	24.959	-0.73%
2022-08-15	0	27.55	27.50	27.55	27.55	28.00	1,363,316	37,792,856	27.721	25.14	25.09	25.14	25.14	25.55	1,494,069	25.295	-1.08%
2022-08-12	0	27.85	27.80	27.85	27.30	28.20	3,338,850	92,833,497	27.804	25.41	25.37	25.41	24.91	25.73	3,659,074	25.371	1.46%
2022-08-11	0	27.45	27.40	27.45	26.90	27.55	1,628,046	44,437,101	27.295	25.05	25.00	25.05	24.55	25.14	1,784,189	24.906	2.04%
2022-08-10	0	26.90	26.85	26.90	26.80	27.95	3,293,408	89,139,795	27.066	24.55	24.50	24.55	24.45	25.50	3,609,274	24.697	-2.18%
2022-08-09	0	27.50	27.45	27.50	27.25	28.15	1,913,665	52,900,616	27.644	25.09	25.05	25.09	24.87	25.69	2,097,202	25.224	-1.43%
2022-08-08	0	27.90	27.85	27.90	27.80	28.90	3,089,500	87,464,125	28.310	25.46	25.41	25.46	25.37	26.37	3,385,809	25.833	-0.18%
2022-08-05	0	27.95	27.85	27.95	27.05	28.10	2,935,334	81,547,806	27.781	25.50	25.41	25.50	24.68	25.64	3,216,857	25.350	2.57%
2022-08-04	0	27.25	27.15	27.25	27.00	27.75	2,743,365	74,866,020	27.290	24.87	24.77	24.87	24.64	25.32	3,006,477	24.902	1.87%
2022-08-03	0	26.75	26.70	26.75	26.60	27.50	4,236,234	113,960,176	26.901	24.41	24.36	24.41	24.27	25.09	4,642,525	24.547	-0.56%
2022-08-02	0	26.90	26.85	26.90	26.55	27.95	5,861,220	157,410,355	26.856	24.55	24.50	24.55	24.23	25.50	6,423,360	24.506	-3.93%
2022-08-01	0	28.00	28.00	28.05	27.90	28.70	4,619,133	129,856,067	28.113	25.55	25.55	25.60	25.46	26.19	5,062,147	25.652	-1.41%
2022-07-29	0	28.40	28.35	28.40	28.10	29.60	6,871,734	196,199,376	28.552	25.91	25.87	25.91	25.64	27.01	7,530,791	26.053	-3.57%
2022-07-28	0	29.45	29.45	29.50	29.30	30.40	4,620,896	137,534,246	29.764	26.87	26.87	26.92	26.74	27.74	5,064,079	27.159	-2.48%
2022-07-27	0	30.20	30.20	30.25	30.05	31.30	5,105,745	155,272,726	30.411	27.56	27.56	27.60	27.42	28.56	5,595,429	27.750	-0.98%
2022-07-26	0	30.50	30.45	30.50	30.35	34.00	18,153,100	574,073,604	31.624	27.83	27.79	27.83	27.69	31.02	19,894,135	28.856	-2.71%
2022-07-25	0	31.35	31.35	31.40	30.20	31.60	3,942,254	122,617,646	31.103	28.61	28.61	28.65	27.56	28.83	4,320,349	28.381	1.62%
2022-07-22	0	30.85	30.75	30.85	30.60	31.20	2,849,606	88,038,418	30.895	28.15	28.06	28.15	27.92	28.47	3,122,907	28.191	-0.80%
2022-07-21	0	31.10	30.95	31.10	30.70	31.60	5,309,655	165,548,713	31.179	28.38	28.24	28.38	28.01	28.83	5,818,896	28.450	1.63%
2022-07-20	0	30.60	30.60	30.65	30.60	31.20	2,343,469	72,217,727	30.817	27.92	27.92	27.97	27.92	28.47	2,568,227	28.120	0.00%
2022-07-19	0	30.60	30.60	30.65	30.35	31.35	3,140,560	96,311,739	30.667	27.92	27.92	27.97	27.69	28.61	3,441,766	27.983	-2.39%
2022-07-18	0	31.35	31.30	31.35	30.00	31.40	5,367,805	165,764,026	30.881	28.61	28.56	28.61	27.37	28.65	5,882,623	28.179	4.67%
2022-07-15	0	29.95	29.95	30.00	29.80	31.80	9,841,627	298,878,503	30.369	27.33	27.33	27.37	27.19	29.02	10,785,522	27.711	-5.82%
2022-07-14	0	31.80	31.70	31.80	30.05	31.80	12,547,442	392,735,475	31.300	29.02	28.93	29.02	27.42	29.02	13,750,847	28.561	6.00%
2022-07-13	0	30.00	29.95	30.00	29.65	30.85	5,989,862	179,590,220	29.982	27.37	27.33	27.37	27.06	28.15	6,564,340	27.358	-1.32%
2022-07-12	0	30.40	30.30	30.40	29.65	32.20	14,156,755	428,600,691	30.275	27.74	27.65	27.74	27.06	29.38	15,514,507	27.626	-5.59%
2022-07-11	0	32.20	32.15	32.20	31.85	33.30	6,258,723	202,438,799	32.345	29.38	29.34	29.38	29.06	30.39	6,858,987	29.514	-1.53%
2022-07-08	0	32.70	32.70	32.75	31.60	33.00	10,735,199	349,016,243	32.511	29.84	29.84	29.88	28.83	30.11	11,764,795	29.666	3.97%
2022-07-07	0	31.45	31.40	31.45	30.70	32.10	5,222,944	162,816,832	31.173	28.70	28.65	28.70	28.01	29.29	5,723,868	28.445	-1.26%
2022-07-06	0	31.85	31.70	31.85	31.15	32.55	5,055,194	160,585,831	31.767	29.06	28.93	29.06	28.42	29.70	5,540,030	28.986	0.00%
2022-07-05	0	31.85	31.80	31.85	31.35	32.40	7,548,351	240,391,677	31.847	29.06	29.02	29.06	28.61	29.56	8,272,301	29.060	0.16%
2022-07-04	0	31.80	31.80	31.85	30.00	32.00	16,643,166	520,885,515	31.297	29.02	29.02	29.06	27.37	29.20	18,239,386	28.558	9.47%
2022-06-30	0	29.05	29.05	29.10	28.55	29.90	9,883,982	288,115,411	29.150	26.51	26.51	26.55	26.05	27.28	10,831,939	26.599	1.40%
2022-06-29	0	28.65	28.60	28.65	28.40	29.55	8,057,500	233,166,851	28.938	26.14	26.10	26.14	25.91	26.96	8,830,282	26.405	-3.21%
2022-06-28	0	29.60	29.55	29.60	29.25	30.45	9,191,600	271,489,835	29.537	27.01	26.96	27.01	26.69	27.79	10,073,152	26.952	-1.99%
2022-06-27	0	30.20	30.15	30.20	29.50	30.80	13,278,701	400,207,918	30.139	27.56	27.51	27.56	26.92	28.10	14,552,240	27.501	0.33%
2022-06-24	0	30.10	30.05	30.10	29.70	31.15	10,941,199	330,885,394	30.242	27.47	27.42	27.47	27.10	28.42	11,990,552	27.596	-2.27%
2022-06-23	0	30.80	30.75	30.80	30.30	31.20	3,656,500	112,056,138	30.646	28.10	28.06	28.10	27.65	28.47	4,007,189	27.964	0.00%
2022-06-22	0	30.80	30.80	30.85	30.50	32.15	8,931,748	279,987,649	31.347	28.10	28.10	28.15	27.83	29.34	9,788,378	28.604	-0.65%
2022-06-21	0	31.00	30.95	31.00	29.65	31.20	4,917,150	150,574,820	30.622	28.29	28.24	28.29	27.06	28.47	5,388,746	27.942	2.99%
2022-06-20	0	30.10	30.10	30.15	29.65	30.75	3,703,048	111,378,452	30.078	27.47	27.47	27.51	27.06	28.06	4,058,201	27.445	0.67%
2022-06-17	0	29.90	29.90	30.00	29.25	30.25	5,335,754	159,437,177	29.881	27.28	27.28	27.37	26.69	27.60	5,847,498	27.266	0.67%
2022-06-16	0	29.70	29.65	29.70	29.40	30.75	4,306,430	129,029,588	29.962	27.10	27.06	27.10	26.83	28.06	4,719,453	27.340	-1.33%
2022-06-15	0	30.10	30.05	30.10	29.75	30.55	3,246,918	97,929,754	30.161	27.47	27.42	27.47	27.15	27.88	3,558,325	27.521	0.00%
2022-06-14	0	30.10	30.10	30.15	29.30	30.30	4,177,765	124,407,895	29.779	27.47	27.47	27.51	26.74	27.65	4,578,448	27.173	-1.31%
2022-06-13	0	30.50	30.45	30.50	30.00	30.95	4,331,866	131,163,679	30.279	27.83	27.79	27.83	27.37	28.24	4,747,328	27.629	-1.93%
2022-06-10	0	31.10	31.05	31.15	30.35	31.20	3,295,366	101,536,693	30.812	28.38	28.33	28.42	27.69	28.47	3,611,419	28.115	-0.32%
2022-06-09	0	31.20	31.15	31.20	30.75	32.25	5,679,878	176,962,501	31.156	28.47	28.42	28.47	28.06	29.43	6,224,626	28.429	-2.95%
2022-06-08	0	32.15	32.15	32.20	31.45	32.60	5,172,184	165,616,220	32.021	29.34	29.34	29.38	28.70	29.75	5,668,240	29.218	1.93%
2022-06-07	0	32.20	32.20	32.25	31.20	32.45	3,640,629	116,919,244	32.115	28.78	28.78	28.82	27.89	29.00	4,073,286	28.704	0.94%
2022-06-06	0	31.90	31.90	31.95	30.90	32.20	4,408,621	139,029,229	31.536	28.51	28.51	28.56	27.62	28.78	4,932,547	28.186	-0.47%
2022-06-02	0	32.05	32.05	32.10	31.35	32.60	2,632,126	83,691,844	31.796	28.65	28.65	28.69	28.02	29.14	2,944,931	28.419	-1.69%
2022-06-01	0	32.60	32.55	32.60	32.15	33.20	2,472,950	80,475,462	32.542	29.14	29.09	29.14	28.74	29.67	2,766,838	29.086	-1.36%
2022-05-31	0	33.05	33.00	33.05	32.25	33.30	6,616,605	217,713,127	32.904	29.54	29.49	29.54	28.82	29.76	7,402,930	29.409	0.61%
2022-05-30	0	32.85	32.80	32.85	31.20	33.20	4,787,716	155,483,840	32.476	29.36	29.32	29.36	27.89	29.67	5,356,694	29.026	3.63%
2022-05-27	0	31.70	31.70	31.75	31.30	32.10	2,713,939	85,726,366	31.587	28.33	28.33	28.38	27.98	28.69	3,036,467	28.232	0.96%
2022-05-26	0	31.40	31.40	31.45	30.85	32.30	3,521,248	110,160,895	31.285	28.06	28.06	28.11	27.57	28.87	3,939,717	27.962	-2.03%
2022-05-25	0	32.05	32.00	32.05	31.55	32.55	4,131,615	132,390,838	32.043	28.65	28.60	28.65	28.20	29.09	4,622,621	28.640	-1.08%
2022-05-24	0	32.40	32.35	32.40	32.20	34.30	4,372,005	143,460,014	32.813	28.96	28.91	28.96	28.78	30.66	4,891,579	29.328	-4.99%
2022-05-23	0	34.10	34.00	34.10	33.35	34.40	3,929,646	133,420,494	33.952	30.48	30.39	30.48	29.81	30.75	4,396,650	30.346	1.79%
2022-05-20	0	33.50	33.50	33.55	32.80	33.60	3,611,911	120,460,470	33.351	29.94	29.94	29.99	29.32	30.03	4,041,155	29.808	3.08%
2022-05-19	0	32.50	32.45	32.50	32.05	33.15	3,021,107	98,024,562	32.447	29.05	29.00	29.05	28.65	29.63	3,380,139	29.000	-2.11%
2022-05-18	0	33.20	33.15	33.20	32.50	33.75	3,861,902	127,490,067	33.012	29.67	29.63	29.67	29.05	30.17	4,320,855	29.506	1.07%
2022-05-17	0	32.85	32.80	32.85	31.90	32.95	3,043,517	98,817,454	32.468	29.36	29.32	29.36	28.51	29.45	3,405,212	29.019	-0.76%
2022-05-16	0	33.10	33.05	33.10	32.80	34.00	2,094,464	69,623,133	33.242	29.58	29.54	29.58	29.32	30.39	2,343,373	29.711	-1.49%
2022-05-13	0	33.60	33.60	33.65	32.80	34.15	4,503,746	150,370,457	33.388	30.03	30.03	30.08	29.32	30.52	5,038,977	29.841	0.90%
2022-05-12	0	33.30	33.25	33.30	32.30	33.80	6,790,538	225,684,072	33.235	29.76	29.72	29.76	28.87	30.21	7,597,534	29.705	0.15%
2022-05-11	0	33.25	33.20	33.25	31.05	34.75	18,998,157	636,549,929	33.506	29.72	29.67	29.72	27.75	31.06	21,255,921	29.947	10.83%
2022-05-10	0	30.00	30.00	30.05	29.85	31.60	9,091,393	276,810,483	30.448	26.81	26.81	26.86	26.68	28.24	10,171,825	27.213	-7.83%
2022-05-06	0	32.55	32.55	32.60	30.50	32.70	6,049,401	190,311,583	31.460	29.09	29.09	29.14	27.26	29.23	6,768,319	28.118	1.24%
2022-05-05	0	32.15	32.10	32.15	31.40	32.60	4,707,500	150,978,650	32.072	28.74	28.69	28.74	28.06	29.14	5,266,945	28.665	0.94%
2022-05-04	0	31.85	31.80	31.85	31.30	32.55	2,410,680	76,401,908	31.693	28.47	28.42	28.47	27.98	29.09	2,697,168	28.327	-2.15%
2022-05-03	0	32.55	32.50	32.60	32.15	33.90	4,147,541	135,041,146	32.559	29.09	29.05	29.14	28.74	30.30	4,640,440	29.101	-3.98%
2022-04-29	0	33.90	33.85	33.90	32.50	33.95	4,932,517	165,081,647	33.468	30.30	30.25	30.30	29.05	30.34	5,518,703	29.913	0.89%
2022-04-28	0	33.60	33.55	33.60	31.85	33.80	5,787,269	189,503,851	32.745	30.03	29.99	30.03	28.47	30.21	6,475,035	29.267	3.38%
2022-04-27	0	32.50	32.45	32.50	31.00	33.05	14,838,077	476,933,477	32.143	29.05	29.00	29.05	27.71	29.54	16,601,452	28.728	-5.93%
2022-04-26	0	34.55	34.55	34.60	31.90	35.60	27,345,876	931,948,791	34.080	30.88	30.88	30.92	28.51	31.82	30,595,693	30.460	7.13%
2022-04-25	0	32.25	32.20	32.25	30.50	33.00	17,796,000	564,650,161	31.729	28.82	28.78	28.82	27.26	29.49	19,910,898	28.359	3.20%
2022-04-22	0	31.25	31.25	31.30	30.50	31.30	4,132,130	127,844,538	30.939	27.93	27.93	27.98	27.26	27.98	4,623,197	27.653	-0.79%
2022-04-21	0	31.50	31.50	31.55	30.65	33.50	7,647,800	240,789,615	31.485	28.15	28.15	28.20	27.39	29.94	8,556,674	28.141	-4.98%
2022-04-20	0	33.15	33.15	33.20	32.70	33.40	5,542,210	183,256,639	33.066	29.63	29.63	29.67	29.23	29.85	6,200,853	29.553	1.69%
2022-04-19	0	32.60	32.55	32.60	32.25	34.30	8,110,930	266,226,701	32.823	29.14	29.09	29.14	28.82	30.66	9,074,843	29.337	-5.51%
2022-04-14	0	34.50	34.45	34.50	33.00	35.45	10,101,418	349,247,392	34.574	30.84	30.79	30.84	29.49	31.68	11,301,883	30.902	4.70%
2022-04-13	0	32.95	32.95	33.00	32.60	34.75	10,077,420	334,638,138	33.207	29.45	29.45	29.49	29.14	31.06	11,275,033	29.680	-5.18%
2022-04-12	0	34.75	34.70	34.75	34.05	36.25	9,641,708	337,776,158	35.033	31.06	31.01	31.06	30.43	32.40	10,787,540	31.312	-0.43%
2022-04-11	0	34.90	34.85	34.90	34.85	36.85	11,635,199	413,686,468	35.555	31.19	31.15	31.19	31.15	32.94	13,017,940	31.778	-4.38%
2022-04-08	0	36.50	36.45	36.50	36.30	38.80	11,333,619	418,074,284	36.888	32.62	32.58	32.62	32.44	34.68	12,680,520	32.970	-4.07%
2022-04-07	0	38.05	38.05	38.20	37.90	40.70	11,048,343	427,482,316	38.692	34.01	34.01	34.14	33.87	36.38	12,361,341	34.582	-6.05%
2022-04-06	0	40.50	40.50	40.55	40.00	42.90	17,544,105	719,517,239	41.012	36.20	36.20	36.24	35.75	38.34	19,629,067	36.656	-7.43%
2022-04-04	0	43.75	43.60	43.75	39.20	44.20	16,121,567	686,812,365	42.602	39.10	38.97	39.10	35.04	39.51	18,037,473	38.077	12.18%
2022-04-01	0	39.00	38.90	39.00	36.80	39.70	8,542,193	330,932,359	38.741	34.86	34.77	34.86	32.89	35.48	9,557,357	34.626	1.83%
2022-03-31	0	38.30	38.25	38.30	38.20	40.50	8,109,715	317,453,548	39.145	34.23	34.19	34.23	34.14	36.20	9,073,483	34.987	-3.16%
2022-03-30	0	39.55	39.50	39.55	38.40	41.25	17,021,802	679,770,463	39.935	35.35	35.30	35.35	34.32	36.87	19,044,693	35.693	0.64%
2022-03-29	0	39.30	39.30	39.35	35.65	40.00	20,989,642	809,806,493	38.581	35.13	35.13	35.17	31.86	35.75	23,484,076	34.483	8.26%
2022-03-28	0	36.30	36.30	36.35	35.30	37.30	6,828,500	247,072,401	36.183	32.44	32.44	32.49	31.55	33.34	7,640,007	32.339	1.26%
2022-03-25	0	35.85	35.80	35.85	35.30	38.35	11,117,030	406,346,007	36.552	32.04	32.00	32.04	31.55	34.28	12,438,191	32.669	-5.91%
2022-03-24	0	38.10	38.05	38.10	35.10	39.00	21,370,600	803,272,257	37.588	34.05	34.01	34.05	31.37	34.86	23,910,308	33.595	6.57%
2022-03-23	0	35.75	35.70	35.75	35.05	38.70	22,334,833	808,180,616	36.185	31.95	31.91	31.95	31.33	34.59	24,989,131	32.341	-5.92%
2022-03-22	0	38.00	38.00	38.05	36.30	40.70	31,878,220	1,221,048,282	38.304	33.96	33.96	34.01	32.44	36.38	35,666,666	34.235	-7.32%
2022-03-21	0	41.00	40.70	41.00	33.45	41.95	49,748,075	1,885,010,792	37.891	36.65	36.38	36.65	29.90	37.49	55,660,196	33.866	21.66%
2022-03-18	0	33.70	33.70	33.75	32.60	35.15	18,538,240	629,688,067	33.967	30.12	30.12	30.17	29.14	31.42	20,741,347	30.359	1.20%
2022-03-17	0	33.30	33.25	33.30	30.00	35.75	33,048,939	1,087,981,716	32.920	29.76	29.72	29.76	26.81	31.95	36,976,514	29.424	11.37%
2022-03-16	0	29.90	29.90	29.95	27.00	30.05	10,207,973	294,216,945	28.822	26.72	26.72	26.77	24.13	26.86	11,421,101	25.761	12.20%
2022-03-15	0	26.65	26.65	26.70	26.35	29.30	8,953,979	246,518,799	27.532	23.82	23.82	23.86	23.55	26.19	10,018,081	24.607	-9.04%
2022-03-14	0	29.30	29.25	29.30	28.95	31.75	14,234,516	432,046,332	30.352	26.19	26.14	26.19	25.87	28.38	15,926,163	27.128	1.56%
2022-03-11	0	28.85	28.85	28.90	26.35	29.45	7,840,037	220,776,700	28.160	25.79	25.79	25.83	23.55	26.32	8,771,756	25.169	3.41%
2022-03-10	0	27.90	27.80	27.90	27.00	28.05	4,176,584	114,991,541	27.532	24.94	24.85	24.94	24.13	25.07	4,672,934	24.608	3.72%
2022-03-09	0	26.90	26.85	26.90	25.75	27.90	3,868,098	102,963,274	26.619	24.04	24.00	24.04	23.01	24.94	4,327,787	23.791	-1.47%
2022-03-08	0	27.30	27.25	27.30	27.05	29.55	5,972,820	166,445,344	27.867	24.40	24.36	24.40	24.18	26.41	6,682,637	24.907	-7.30%
2022-03-07	0	29.45	29.45	29.50	29.15	31.50	5,783,593	172,511,135	29.828	26.32	26.32	26.37	26.05	28.15	6,470,922	26.659	-6.80%
2022-03-04	0	31.60	31.55	31.60	30.60	32.40	4,811,099	152,184,196	31.632	28.24	28.20	28.24	27.35	28.96	5,382,856	28.272	1.44%
2022-03-03	0	31.15	31.15	31.20	30.55	31.65	2,314,907	72,170,492	31.176	27.84	27.84	27.89	27.31	28.29	2,590,013	27.865	1.14%
2022-03-02	0	30.80	30.75	30.80	30.60	31.40	1,968,080	60,839,947	30.913	27.53	27.48	27.53	27.35	28.06	2,201,969	27.630	-2.07%
2022-03-01	0	31.45	31.45	31.50	31.10	31.80	1,659,133	52,229,933	31.480	28.11	28.11	28.15	27.80	28.42	1,856,306	28.136	0.48%
2022-02-28	0	31.30	31.30	31.35	30.85	31.50	2,881,338	90,011,818	31.240	27.98	27.98	28.02	27.57	28.15	3,223,760	27.921	-0.63%
2022-02-25	0	31.50	31.40	31.50	30.35	31.55	3,915,366	121,774,437	31.102	28.15	28.06	28.15	27.13	28.20	4,380,673	27.798	4.13%
2022-02-24	0	30.25	30.10	30.25	29.80	31.40	3,868,317	117,821,895	30.458	27.04	26.90	27.04	26.63	28.06	4,328,032	27.223	-3.66%
2022-02-23	0	31.40	31.35	31.40	30.90	31.60	1,562,212	49,020,868	31.379	28.06	28.02	28.06	27.62	28.24	1,747,867	28.046	1.95%
2022-02-22	0	30.80	30.70	30.80	30.20	31.40	4,059,717	124,074,788	30.562	27.53	27.44	27.53	26.99	28.06	4,542,179	27.316	-1.91%
2022-02-21	0	31.40	31.40	31.45	31.30	32.45	2,916,861	92,693,391	31.778	28.06	28.06	28.11	27.98	29.00	3,263,504	28.403	-2.79%
2022-02-18	0	32.30	32.25	32.30	30.90	33.35	10,218,493	328,789,791	32.176	28.87	28.82	28.87	27.62	29.81	11,432,871	28.758	3.53%
2022-02-17	0	31.20	31.15	31.20	30.75	31.45	2,143,500	66,745,337	31.138	27.89	27.84	27.89	27.48	28.11	2,398,236	27.831	0.00%
2022-02-16	0	31.20	31.15	31.20	30.90	31.55	1,924,923	59,912,503	31.125	27.89	27.84	27.89	27.62	28.20	2,153,683	27.819	-0.16%
2022-02-15	0	31.25	31.20	31.25	30.75	31.60	2,273,701	70,977,253	31.217	27.93	27.89	27.93	27.48	28.24	2,543,910	27.901	1.46%
2022-02-14	0	30.80	30.75	30.80	30.60	31.85	2,746,430	85,578,906	31.160	27.53	27.48	27.53	27.35	28.47	3,072,819	27.850	-0.81%
2022-02-11	0	31.05	31.00	31.05	30.75	32.15	3,970,797	123,460,489	31.092	27.75	27.71	27.75	27.48	28.74	4,442,691	27.790	-3.12%
2022-02-10	0	32.05	32.05	32.10	31.45	32.40	2,433,471	78,000,581	32.053	28.65	28.65	28.69	28.11	28.96	2,722,668	28.649	0.16%
2022-02-09	0	32.00	32.00	32.05	31.10	32.10	2,709,548	85,819,578	31.673	28.60	28.60	28.65	27.80	28.69	3,031,554	28.309	1.43%
2022-02-08	0	31.55	31.55	31.60	31.10	31.95	3,109,000	97,801,039	31.457	28.20	28.20	28.24	27.80	28.56	3,478,477	28.116	-0.63%
2022-02-07	0	31.75	31.70	31.75	31.50	32.75	2,840,129	90,471,301	31.855	28.38	28.33	28.38	28.15	29.27	3,177,653	28.471	-1.85%
2022-02-04	0	32.35	32.35	32.40	30.85	32.45	1,966,459	62,766,359	31.918	28.91	28.91	28.96	27.57	29.00	2,200,155	28.528	3.69%
2022-01-31	0	31.20	31.15	31.20	30.55	31.60	1,098,500	34,153,775	31.091	27.89	27.84	27.89	27.31	28.24	1,229,047	27.789	0.81%
2022-01-28	0	30.95	30.90	30.95	30.60	31.80	1,745,272	54,052,945	30.971	27.66	27.62	27.66	27.35	28.42	1,952,682	27.681	-2.06%
2022-01-27	0	31.60	31.50	31.65	30.70	31.95	1,785,580	55,890,269	31.301	28.24	28.15	28.29	27.44	28.56	1,997,780	27.976	-0.94%
2022-01-26	0	31.90	31.90	32.00	31.90	33.30	4,570,300	147,713,879	32.320	28.51	28.51	28.60	28.51	29.76	5,113,440	28.887	-3.48%
2022-01-25	0	33.05	33.00	33.05	32.80	35.30	4,394,057	147,242,990	33.510	29.54	29.49	29.54	29.32	31.55	4,916,252	29.950	-4.48%
2022-01-24	0	34.60	34.60	34.65	34.25	36.65	6,937,607	240,888,954	34.722	30.92	30.92	30.97	30.61	32.76	7,762,081	31.034	-5.21%
2022-01-21	0	36.50	36.45	36.50	36.25	40.00	17,989,013	680,601,317	37.834	32.62	32.58	32.62	32.40	35.75	20,126,849	33.816	2.82%
2022-01-20	0	35.50	35.45	35.50	34.40	35.65	2,656,624	93,650,164	35.252	31.73	31.68	31.73	30.75	31.86	2,972,340	31.507	2.45%
2022-01-19	0	34.65	34.65	34.70	34.40	35.45	2,989,773	104,358,653	34.905	30.97	30.97	31.01	30.75	31.68	3,345,081	31.198	-0.57%
2022-01-18	0	34.85	34.80	34.85	34.05	35.60	3,805,845	131,879,517	34.652	31.15	31.10	31.15	30.43	31.82	4,258,136	30.971	-2.11%
2022-01-17	0	35.60	35.60	35.65	34.80	36.55	4,292,072	152,833,877	35.608	31.82	31.82	31.86	31.10	32.67	4,802,147	31.826	0.00%
2022-01-14	0	35.60	35.50	35.60	33.00	35.75	6,007,600	209,948,570	34.947	31.82	31.73	31.82	29.49	31.95	6,721,550	31.235	5.17%
2022-01-13	0	33.85	33.65	33.85	33.50	34.75	2,001,939	67,873,798	33.904	30.25	30.08	30.25	29.94	31.06	2,239,852	30.303	-1.02%
2022-01-12	0	34.20	34.15	34.20	33.20	34.30	3,377,490	114,040,640	33.765	30.57	30.52	30.57	29.67	30.66	3,778,875	30.178	0.74%
2022-01-11	0	33.95	33.90	33.95	33.00	34.35	3,245,716	109,679,970	33.792	30.34	30.30	30.34	29.49	30.70	3,631,441	30.203	1.95%
2022-01-10	0	33.30	33.30	33.35	32.10	33.80	6,313,003	210,034,476	33.270	29.76	29.76	29.81	28.69	30.21	7,063,248	29.736	3.74%
2022-01-07	0	32.10	32.10	32.15	30.60	32.45	6,860,806	218,037,317	31.780	28.69	28.69	28.74	27.35	29.00	7,676,152	28.405	3.05%
2022-01-06	0	31.15	31.10	31.15	30.15	31.20	6,396,908	195,663,850	30.587	27.84	27.80	27.84	26.95	27.89	7,157,124	27.338	0.00%
2022-01-05	0	31.15	31.10	31.15	30.65	32.80	5,215,625	162,515,317	31.159	27.84	27.80	27.84	27.39	29.32	5,835,456	27.850	-3.71%
2022-01-04	0	32.35	32.30	32.35	32.05	34.05	4,044,097	132,196,727	32.689	28.91	28.87	28.91	28.65	30.43	4,524,702	29.217	-3.58%
2022-01-03	0	33.55	33.50	33.55	33.10	34.55	1,894,500	63,498,575	33.517	29.99	29.94	29.99	29.58	30.88	2,119,645	29.957	-2.33%
2021-12-31	0	34.35	34.30	34.35	33.10	34.50	1,308,500	44,403,675	33.935	30.70	30.66	30.70	29.58	30.84	1,464,004	30.330	4.57%
2021-12-30	0	32.85	32.80	32.85	32.15	33.40	1,320,610	43,206,064	32.717	29.36	29.32	29.36	28.74	29.85	1,477,553	29.242	-0.45%
2021-12-29	0	33.00	32.95	33.00	32.20	33.95	1,706,500	55,797,300	32.697	29.49	29.45	29.49	28.78	30.34	1,909,302	29.224	-3.37%
2021-12-28	0	34.15	34.10	34.15	33.70	34.50	2,190,843	74,773,303	34.130	30.52	30.48	30.52	30.12	30.84	2,451,205	30.505	0.74%
2021-12-24	0	33.90	33.90	33.95	33.65	34.45	1,172,546	39,972,907	34.091	30.30	30.30	30.34	30.08	30.79	1,311,893	30.470	0.44%
2021-12-23	0	33.75	33.75	33.85	33.70	34.75	1,985,092	67,364,016	33.935	30.17	30.17	30.25	30.12	31.06	2,221,003	30.330	-1.46%
2021-12-22	0	34.25	34.25	34.30	34.15	34.95	1,472,965	50,783,695	34.477	30.61	30.61	30.66	30.52	31.24	1,648,014	30.815	0.15%
2021-12-21	0	34.20	34.20	34.25	33.45	34.75	2,069,672	70,788,309	34.203	30.57	30.57	30.61	29.90	31.06	2,315,634	30.570	1.48%
2021-12-20	0	33.70	33.70	33.75	33.70	35.30	2,067,461	71,008,569	34.346	30.12	30.12	30.17	30.12	31.55	2,313,161	30.698	-1.61%
2021-12-17	0	34.25	34.25	34.30	33.90	35.05	3,384,466	116,117,411	34.309	30.61	30.61	30.66	30.30	31.33	3,786,680	30.665	-2.00%
2021-12-16	0	34.95	34.90	34.95	34.25	35.65	4,323,512	150,399,770	34.786	31.24	31.19	31.24	30.61	31.86	4,837,323	31.092	0.72%
2021-12-15	0	34.70	34.65	34.70	34.20	37.00	7,334,080	259,145,885	35.334	31.01	30.97	31.01	30.57	33.07	8,205,671	31.581	-6.09%
2021-12-14	0	36.95	36.95	37.00	36.75	38.30	3,129,638	117,275,315	37.472	33.03	33.03	33.07	32.85	34.23	3,501,568	33.492	0.82%
2021-12-13	0	36.65	36.65	36.70	36.65	38.00	3,008,399	111,665,309	37.118	32.76	32.76	32.80	32.76	33.96	3,365,921	33.175	-2.53%
2021-12-10	0	37.60	37.60	37.65	37.40	39.00	2,347,663	88,703,644	37.784	33.61	33.61	33.65	33.43	34.86	2,626,662	33.770	-2.84%
2021-12-09	0	38.70	38.70	38.75	36.80	38.85	5,023,200	191,514,360	38.126	34.59	34.59	34.63	32.89	34.72	5,620,163	34.076	6.03%
2021-12-08	0	36.50	36.45	36.50	36.00	37.20	2,399,930	87,905,870	36.629	32.62	32.58	32.62	32.18	33.25	2,685,141	32.738	1.25%
2021-12-07	0	36.05	35.85	36.05	35.20	36.15	3,475,692	124,164,174	35.724	32.22	32.04	32.22	31.46	32.31	3,888,747	31.929	3.00%
2021-12-06	0	35.00	34.95	35.00	34.95	37.15	4,525,771	160,702,522	35.508	31.28	31.24	31.28	31.24	33.20	5,063,619	31.737	-5.79%
2021-12-03	0	37.15	37.05	37.15	36.05	37.30	2,562,389	94,513,863	36.885	33.20	33.11	33.20	32.22	33.34	2,866,906	32.967	2.34%
2021-12-02	0	36.30	36.30	36.35	36.20	38.45	7,354,856	271,078,065	36.857	32.44	32.44	32.49	32.35	34.37	8,228,916	32.942	-4.60%
2021-12-01	0	38.05	38.00	38.10	37.85	40.05	4,426,913	171,085,336	38.647	34.01	33.96	34.05	33.83	35.80	4,953,013	34.542	-5.70%
2021-11-30	0	40.35	40.35	40.40	38.80	40.95	6,198,792	247,452,385	39.919	36.06	36.06	36.11	34.68	36.60	6,935,464	35.679	0.87%
2021-11-29	0	40.00	40.00	40.10	39.70	42.70	9,692,957	396,258,254	40.881	35.75	35.75	35.84	35.48	38.16	10,844,880	36.539	1.65%
2021-11-26	0	39.35	39.35	39.40	39.00	40.60	2,877,339	114,291,221	39.721	35.17	35.17	35.22	34.86	36.29	3,219,285	35.502	-0.63%
2021-11-25	0	39.60	39.55	39.60	37.70	39.60	2,329,494	90,465,582	38.835	35.39	35.35	35.39	33.70	35.39	2,606,334	34.710	1.80%
2021-11-24	0	38.90	38.90	38.95	38.45	39.40	2,284,642	89,057,974	38.981	34.77	34.77	34.81	34.37	35.22	2,556,152	34.841	-0.64%
2021-11-23	0	39.15	39.10	39.15	39.05	40.50	2,718,506	107,437,433	39.521	34.99	34.95	34.99	34.90	36.20	3,041,577	35.323	-0.51%
2021-11-22	0	39.35	39.35	39.40	39.00	41.60	3,246,000	129,179,487	39.797	35.17	35.17	35.22	34.86	37.18	3,631,759	35.569	-4.49%
2021-11-19	0	41.20	41.15	41.20	40.40	42.70	3,952,931	163,625,143	41.393	36.82	36.78	36.82	36.11	38.16	4,422,702	36.997	0.98%
2021-11-18	0	40.80	40.75	40.80	40.00	41.60	4,188,186	170,358,946	40.676	36.47	36.42	36.47	35.75	37.18	4,685,915	36.356	0.00%
2021-11-17	0	40.80	40.80	40.85	39.55	41.20	3,666,615	148,199,090	40.419	36.47	36.47	36.51	35.35	36.82	4,102,360	36.125	1.24%
2021-11-16	0	40.30	40.30	40.35	39.00	40.60	7,107,418	284,732,199	40.061	36.02	36.02	36.06	34.86	36.29	7,952,072	35.806	4.40%
2021-11-15	0	38.60	38.55	38.60	38.15	39.65	3,963,195	154,641,911	39.020	34.50	34.46	34.50	34.10	35.44	4,434,186	34.875	0.65%
2021-11-12	0	38.35	38.35	38.40	37.50	38.70	2,002,540	76,651,344	38.277	34.28	34.28	34.32	33.52	34.59	2,240,524	34.211	0.52%
2021-11-11	0	38.15	38.15	38.20	37.75	39.65	6,659,252	254,435,450	38.208	34.10	34.10	34.14	33.74	35.44	7,450,645	34.149	-4.98%
2021-11-10	0	40.15	40.00	40.15	35.85	40.40	13,383,373	520,767,327	38.912	35.89	35.75	35.89	32.04	36.11	14,973,869	34.778	9.55%
2021-11-09	0	36.65	36.60	36.65	35.50	36.90	3,508,590	127,945,328	36.466	32.76	32.71	32.76	31.73	32.98	3,925,555	32.593	3.09%
2021-11-08	0	35.55	35.40	35.55	32.55	36.10	8,292,510	286,083,534	34.499	31.77	31.64	31.77	29.09	32.27	9,278,002	30.835	-1.93%
2021-11-05	0	36.25	36.20	36.25	35.75	37.70	3,178,274	116,008,463	36.500	32.40	32.35	32.40	31.95	33.70	3,555,984	32.623	-0.68%
2021-11-04	0	36.50	36.50	36.55	35.80	37.00	2,302,928	83,587,533	36.296	32.62	32.62	32.67	32.00	33.07	2,576,611	32.441	-0.82%
2021-11-03	0	36.80	36.75	36.80	34.50	37.15	7,330,241	266,839,745	36.403	32.89	32.85	32.89	30.84	33.20	8,201,376	32.536	6.20%
2021-11-02	0	34.65	34.55	34.65	34.00	36.95	6,584,192	230,931,470	35.074	30.97	30.88	30.97	30.39	33.03	7,366,665	31.348	-5.46%
2021-11-01	0	36.65	36.60	36.65	35.85	37.20	2,207,324	80,088,780	36.283	32.76	32.71	32.76	32.04	33.25	2,469,645	32.429	-0.14%
2021-10-29	0	36.70	36.65	36.70	35.55	36.95	3,618,870	132,048,887	36.489	32.80	32.76	32.80	31.77	33.03	4,048,941	32.613	-1.48%
2021-10-28	0	37.25	37.25	37.30	36.25	37.70	2,717,822	100,687,926	37.047	33.29	33.29	33.34	32.40	33.70	3,040,811	33.112	1.50%
2021-10-27	0	36.70	36.65	36.70	36.60	38.95	4,485,223	165,946,713	36.999	32.80	32.76	32.80	32.71	34.81	5,018,252	33.069	-4.55%
2021-10-26	0	38.45	38.40	38.45	38.00	39.75	2,766,656	106,776,699	38.594	34.37	34.32	34.37	33.96	35.53	3,095,449	34.495	-0.52%
2021-10-25	0	38.65	38.60	38.65	38.20	39.60	4,365,881	168,221,782	38.531	34.54	34.50	34.54	34.14	35.39	4,884,728	34.438	-2.15%
2021-10-22	0	39.50	39.40	39.50	38.50	39.80	2,120,074	83,334,164	39.307	35.30	35.22	35.30	34.41	35.57	2,372,026	35.132	2.46%
2021-10-21	0	38.55	38.50	38.55	38.40	40.30	2,647,477	103,126,518	38.953	34.46	34.41	34.46	34.32	36.02	2,962,106	34.815	-3.75%
2021-10-20	0	40.05	40.00	40.05	39.25	40.95	3,181,465	127,270,713	40.004	35.80	35.75	35.80	35.08	36.60	3,559,554	35.755	0.12%
2021-10-19	0	40.00	39.95	40.00	38.30	40.75	7,982,378	321,022,931	40.216	35.75	35.71	35.75	34.23	36.42	8,931,013	35.945	3.90%
2021-10-18	0	38.50	38.45	38.50	36.85	38.50	4,843,899	182,584,544	37.694	34.41	34.37	34.41	32.94	34.41	5,419,554	33.690	1.72%
2021-10-15	0	37.85	37.80	37.85	36.10	37.90	5,335,979	198,594,662	37.218	33.83	33.78	33.83	32.27	33.87	5,970,113	33.265	3.70%
2021-10-12	0	36.50	36.45	36.50	36.00	37.65	3,206,093	117,072,144	36.516	32.62	32.58	32.62	32.18	33.65	3,587,109	32.637	-2.54%
2021-10-11	0	37.45	37.40	37.45	37.00	37.90	2,917,200	109,123,716	37.407	33.47	33.43	33.47	33.07	33.87	3,263,884	33.434	1.90%
2021-10-08	0	36.75	36.70	36.75	35.70	38.20	8,346,073	304,363,807	36.468	32.85	32.80	32.85	31.91	34.14	9,337,930	32.594	-1.74%
2021-10-07	0	37.40	37.40	37.45	35.30	37.65	3,816,970	141,127,759	36.974	33.43	33.43	33.47	31.55	33.65	4,270,583	33.046	4.47%
2021-10-06	0	35.80	35.75	35.80	35.20	36.60	2,930,705	104,882,868	35.788	32.00	31.95	32.00	31.46	32.71	3,278,993	31.986	-2.19%
2021-10-05	0	36.60	36.55	36.60	32.65	37.35	14,685,022	525,920,374	35.813	32.71	32.67	32.71	29.18	33.38	16,430,208	32.009	12.96%
2021-10-04	0	32.40	32.35	32.40	31.60	39.00	27,399,556	898,612,769	32.797	28.96	28.91	28.96	28.24	34.86	30,655,752	29.313	-19.10%
2021-09-30	0	40.05	40.05	40.10	39.70	40.95	3,793,318	152,228,287	40.131	35.80	35.80	35.84	35.48	36.60	4,244,120	35.868	-0.99%
2021-09-29	0	40.45	40.40	40.45	38.70	40.90	5,009,163	198,879,182	39.703	36.15	36.11	36.15	34.59	36.56	5,604,458	35.486	-1.22%
2021-09-28	0	40.95	40.95	41.00	40.75	42.90	8,067,080	332,863,717	41.262	36.60	36.60	36.65	36.42	38.34	9,025,781	36.879	-3.76%
2021-09-27	0	42.55	42.55	42.60	42.00	43.90	5,207,808	222,970,770	42.815	38.03	38.03	38.08	37.54	39.24	5,826,710	38.267	-1.05%
2021-09-24	0	43.00	43.00	43.05	42.50	44.55	4,599,033	199,328,873	43.341	38.43	38.43	38.48	37.99	39.82	5,145,588	38.738	-1.04%
2021-09-23	0	43.45	43.40	43.45	43.10	44.70	6,580,829	288,217,265	43.796	38.83	38.79	38.83	38.52	39.95	7,362,903	39.145	-2.14%
2021-09-21	0	44.40	44.35	44.40	42.70	44.50	2,288,854	100,595,361	43.950	39.68	39.64	39.68	38.16	39.77	2,560,864	39.282	1.72%
2021-09-20	0	43.65	43.65	43.70	42.90	45.95	3,489,143	152,591,469	43.733	39.01	39.01	39.06	38.34	41.07	3,903,797	39.088	-5.62%
2021-09-17	0	46.25	46.25	46.30	44.30	46.50	5,440,659	248,301,602	45.638	41.34	41.34	41.38	39.59	41.56	6,087,233	40.791	3.93%
2021-09-16	0	44.50	44.45	44.50	44.00	45.80	5,708,746	254,087,242	44.508	39.77	39.73	39.77	39.33	40.94	6,387,180	39.781	-1.66%
2021-09-15	0	45.25	45.20	45.25	44.90	48.10	8,678,116	398,085,235	45.872	40.44	40.40	40.44	40.13	42.99	9,709,434	41.000	-6.02%
2021-09-14	0	48.15	48.15	48.20	47.45	48.70	5,044,880	243,355,847	48.238	43.04	43.04	43.08	42.41	43.53	5,644,420	43.114	1.58%
2021-09-13	0	47.40	47.40	47.45	47.10	49.60	7,319,799	349,424,162	47.737	42.37	42.37	42.41	42.10	44.33	8,189,693	42.666	-1.25%
2021-09-10	0	48.00	47.95	48.00	47.25	48.85	6,598,784	315,739,945	47.848	42.90	42.86	42.90	42.23	43.66	7,382,991	42.766	0.00%
2021-09-09	0	48.00	47.95	48.00	47.55	51.20	10,980,953	533,197,735	48.557	42.90	42.86	42.90	42.50	45.76	12,285,943	43.399	-4.76%
2021-09-08	0	50.40	50.35	50.40	50.00	52.20	5,193,785	263,826,423	50.797	45.05	45.00	45.05	44.69	46.66	5,811,021	45.401	-0.98%
2021-09-07	0	50.90	50.85	50.90	50.40	52.20	6,279,764	319,780,805	50.922	45.49	45.45	45.49	45.05	46.66	7,026,059	45.514	-2.12%
2021-09-06	0	52.00	52.00	52.10	49.50	52.20	4,908,513	252,397,830	51.420	46.48	46.48	46.57	44.24	46.66	5,491,847	45.959	3.79%
2021-09-03	0	50.10	50.05	50.10	49.00	50.35	3,871,615	192,522,474	49.727	44.78	44.73	44.78	43.80	45.00	4,331,722	44.445	1.21%
2021-09-02	0	49.50	49.50	49.55	49.40	53.05	6,347,309	319,408,147	50.322	44.24	44.24	44.29	44.15	47.42	7,101,631	44.977	-3.98%
2021-09-01	0	51.55	51.50	51.55	49.00	52.00	6,489,473	328,141,129	50.565	46.07	46.03	46.07	43.80	46.48	7,260,690	45.194	3.31%
2021-08-31	0	49.90	49.85	49.90	48.35	50.00	7,748,717	381,653,255	49.254	44.60	44.56	44.60	43.21	44.69	8,669,584	44.022	0.40%
2021-08-30	0	49.70	49.65	49.70	48.70	50.95	11,880,628	590,840,013	49.731	44.42	44.38	44.42	43.53	45.54	13,292,536	44.449	-2.83%
2021-08-27	0	51.15	51.10	51.15	51.00	52.50	8,596,450	444,118,650	51.663	45.72	45.67	45.72	45.58	46.92	9,618,062	46.175	-0.49%
2021-08-26	0	51.40	51.35	51.40	51.15	56.90	12,748,056	670,072,594	52.563	45.94	45.90	45.94	45.72	50.86	14,263,050	46.980	-9.11%
2021-08-25	0	56.55	56.55	56.60	54.45	58.50	12,265,100	692,157,405	56.433	50.54	50.54	50.59	48.67	52.29	13,722,699	50.439	4.05%
2021-08-24	0	54.35	54.30	54.35	53.55	57.60	14,344,192	792,296,915	55.235	48.58	48.53	48.58	47.86	51.48	16,048,873	49.368	0.18%
2021-08-23	0	54.25	54.20	54.25	50.50	54.65	11,770,203	628,623,296	53.408	48.49	48.44	48.49	45.14	48.85	13,168,988	47.735	7.00%
2021-08-20	0	50.70	50.70	50.75	48.20	54.25	16,904,331	845,557,016	50.020	45.31	45.31	45.36	43.08	48.49	18,913,262	44.707	-5.14%
2021-08-19	0	53.45	53.45	53.50	53.05	57.20	12,931,879	705,631,589	54.565	47.77	47.77	47.82	47.42	51.12	14,468,719	48.769	-3.87%
2021-08-18	0	55.60	55.55	55.60	55.05	56.80	4,832,813	270,531,099	55.978	49.69	49.65	49.69	49.20	50.77	5,407,150	50.032	0.54%
2021-08-17	0	55.30	55.30	55.35	54.60	59.15	13,592,692	760,346,158	55.938	49.43	49.43	49.47	48.80	52.87	15,208,064	49.996	-4.74%
2021-08-16	0	58.05	58.05	58.10	57.70	59.85	6,706,571	392,274,683	58.491	51.88	51.88	51.93	51.57	53.49	7,503,588	52.278	-1.61%
2021-08-13	0	59.00	58.95	59.00	58.60	61.80	9,240,353	550,336,429	59.558	52.73	52.69	52.73	52.38	55.24	10,338,488	53.232	-4.30%
2021-08-12	0	61.65	61.60	61.65	56.55	61.80	20,145,787	1,198,270,011	59.480	55.10	55.06	55.10	50.54	55.24	22,539,936	53.162	2.15%
2021-08-11	0	60.35	60.30	60.35	58.30	66.50	33,015,822	1,988,552,192	60.230	53.94	53.90	53.94	52.11	59.44	36,939,462	53.833	-8.49%
2021-08-10	0	65.95	65.90	65.95	65.10	68.00	7,637,770	505,141,105	66.137	58.94	58.90	58.94	58.19	60.78	8,545,452	59.112	1.77%
2021-08-09	0	64.80	64.75	64.80	63.00	67.00	13,610,337	876,755,249	64.418	57.92	57.87	57.92	56.31	59.88	15,227,806	57.576	-3.36%
2021-08-06	0	67.05	67.00	67.05	66.15	74.30	19,701,354	1,350,028,634	68.525	59.93	59.88	59.93	59.12	66.41	22,042,686	61.246	-10.30%
2021-08-05	0	74.75	74.75	74.80	73.55	82.00	13,301,812	1,038,541,536	78.075	66.81	66.81	66.85	65.74	73.29	14,882,615	69.782	-2.92%
2021-08-04	0	77.00	76.95	77.00	73.80	77.00	9,475,650	719,642,406	75.946	68.82	68.78	68.82	65.96	68.82	10,601,748	67.880	3.63%
2021-08-03	0	74.30	74.30	74.35	69.10	75.55	15,016,442	1,105,183,751	73.598	66.41	66.41	66.45	61.76	67.53	16,801,014	65.781	5.24%
2021-08-02	0	70.60	70.50	70.60	67.80	74.50	12,484,786	882,732,664	70.705	63.10	63.01	63.10	60.60	66.59	13,968,493	63.195	-0.70%
2021-07-30	0	71.10	71.00	71.10	64.50	71.15	17,873,778	1,229,799,422	68.805	63.55	63.46	63.55	57.65	63.59	19,997,919	61.496	6.52%
2021-07-29	0	66.75	66.45	66.75	62.60	67.40	10,768,080	706,738,634	65.633	59.66	59.39	59.66	55.95	60.24	12,047,771	58.661	10.70%
2021-07-28	0	60.30	60.25	60.30	55.55	60.35	10,077,651	590,138,118	58.559	53.90	53.85	53.90	49.65	53.94	11,275,291	52.339	4.96%
2021-07-27	0	57.45	57.40	57.45	55.85	63.20	13,526,803	807,078,659	59.665	51.35	51.30	51.35	49.92	56.49	15,134,344	53.328	-7.86%
2021-07-26	0	62.35	62.30	62.35	61.05	68.75	12,962,892	825,832,352	63.707	55.73	55.68	55.73	54.57	61.45	14,503,418	56.941	-8.31%
2021-07-23	0	68.00	67.90	68.00	66.95	73.20	10,037,605	697,698,748	69.508	60.78	60.69	60.78	59.84	65.42	11,230,486	62.125	-2.02%
2021-07-22	0	69.40	69.30	69.40	68.00	72.10	5,623,489	390,338,566	69.412	62.03	61.94	62.03	60.78	64.44	6,291,791	62.039	-1.84%
2021-07-21	0	70.70	70.65	70.70	66.55	72.35	13,781,135	970,741,244	70.440	63.19	63.15	63.19	59.48	64.67	15,418,902	62.958	4.12%
2021-07-20	0	67.90	67.75	67.90	66.00	69.45	8,145,110	548,944,183	67.396	60.69	60.55	60.69	58.99	62.07	9,113,085	60.237	1.57%
2021-07-19	0	66.85	66.85	66.90	65.00	68.35	10,552,957	707,427,027	67.036	59.75	59.75	59.79	58.10	61.09	11,807,083	59.915	3.32%
2021-07-16	0	64.70	64.70	64.75	61.30	65.75	14,349,981	918,838,575	64.031	57.83	57.83	57.87	54.79	58.77	16,055,350	57.229	6.85%
2021-07-15	0	60.55	60.55	60.60	58.20	62.65	11,789,382	714,084,300	60.570	54.12	54.12	54.16	52.02	56.00	13,190,446	54.136	5.58%
2021-07-14	0	57.35	57.35	57.40	55.00	57.70	4,170,763	237,649,292	56.980	51.26	51.26	51.30	49.16	51.57	4,666,421	50.928	2.41%
2021-07-13	0	56.00	55.95	56.00	54.60	57.20	5,559,996	308,917,985	55.561	50.05	50.01	50.05	48.80	51.12	6,220,753	49.659	-1.67%
2021-07-12	0	56.95	56.90	56.95	55.70	58.90	5,019,398	285,643,491	56.908	50.90	50.86	50.90	49.78	52.64	5,615,909	50.863	4.02%
2021-07-09	0	54.75	54.75	54.80	53.20	55.75	3,137,029	171,628,038	54.710	48.93	48.93	48.98	47.55	49.83	3,509,837	48.899	0.64%
2021-07-08	0	54.40	54.35	54.40	54.00	57.30	6,129,181	336,190,970	54.851	48.62	48.58	48.62	48.26	51.21	6,857,580	49.025	-5.39%
2021-07-07	0	57.50	57.20	57.50	55.40	57.60	4,734,018	269,318,342	56.890	51.39	51.12	51.39	49.52	51.48	5,296,614	50.847	1.81%
2021-07-06	0	57.00	57.00	57.10	54.00	62.35	15,659,506	888,966,103	56.768	50.48	50.48	50.57	47.82	55.22	17,681,808	50.276	-8.58%
2021-07-05	0	62.35	62.30	62.35	61.90	64.80	8,516,205	538,335,862	63.213	55.22	55.17	55.22	54.82	57.39	9,616,006	55.983	-0.87%
2021-07-02	0	62.90	62.90	62.95	62.50	64.95	8,207,513	523,168,878	63.743	55.71	55.71	55.75	55.35	57.52	9,267,449	56.452	0.32%
2021-06-30	0	62.70	62.70	62.80	61.50	64.30	6,116,567	383,809,739	62.749	55.53	55.53	55.62	54.47	56.95	6,906,474	55.572	0.72%
2021-06-29	0	62.25	62.15	62.25	61.50	63.70	4,553,630	283,656,050	62.292	55.13	55.04	55.13	54.47	56.41	5,141,696	55.168	-2.20%
2021-06-28	0	63.65	63.55	63.65	62.05	65.00	10,421,397	665,730,499	63.881	56.37	56.28	56.37	54.95	57.57	11,767,239	56.575	8.16%
2021-06-25	0	58.85	58.85	58.90	56.90	59.00	5,313,952	309,472,834	58.238	52.12	52.12	52.16	50.39	52.25	6,000,207	51.577	1.73%
2021-06-24	0	57.85	57.85	57.90	57.50	59.50	5,045,527	293,522,091	58.175	51.23	51.23	51.28	50.92	52.69	5,697,117	51.521	-1.53%
2021-06-23	0	58.75	58.70	58.75	56.65	60.40	9,800,164	578,795,013	59.060	52.03	51.99	52.03	50.17	53.49	11,065,778	52.305	3.62%
2021-06-22	0	56.70	56.65	56.70	54.30	58.30	12,279,218	694,684,501	56.574	50.22	50.17	50.22	48.09	51.63	13,864,982	50.104	3.75%
2021-06-21	0	54.65	54.60	54.65	52.55	55.70	6,952,158	377,815,104	54.345	48.40	48.36	48.40	46.54	49.33	7,849,975	48.129	-1.00%
2021-06-18	0	55.20	55.15	55.20	53.05	56.10	9,697,759	530,785,184	54.733	48.89	48.84	48.89	46.98	49.68	10,950,148	48.473	0.00%
2021-06-17	0	55.20	55.20	55.25	53.15	55.80	6,505,453	357,680,205	54.982	48.89	48.89	48.93	47.07	49.42	7,345,581	48.693	1.85%
2021-06-16	0	54.20	54.20	54.25	53.70	59.10	19,137,212	1,055,633,162	55.161	48.00	48.00	48.05	47.56	52.34	21,608,633	48.852	-8.29%
2021-06-15	0	59.10	59.10	59.15	58.50	61.60	11,775,334	704,659,856	59.842	52.34	52.34	52.38	51.81	54.55	13,296,026	52.998	-3.67%
2021-06-11	0	61.35	61.35	61.40	59.60	62.20	7,874,480	482,367,002	61.257	54.33	54.33	54.38	52.78	55.09	8,891,407	54.251	1.49%
2021-06-10	0	60.45	60.40	60.45	59.80	62.40	7,196,951	440,015,394	61.139	53.54	53.49	53.54	52.96	55.26	8,126,381	54.147	1.51%
2021-06-09	0	59.55	59.55	59.60	59.50	62.20	6,099,486	366,541,429	60.094	52.74	52.74	52.78	52.69	55.09	6,887,187	53.221	-4.41%
2021-06-08	0	62.30	62.20	62.30	60.00	64.30	8,711,454	545,757,657	62.648	55.17	55.09	55.17	53.14	56.95	9,836,470	55.483	1.22%
2021-06-07	0	61.55	61.50	61.55	59.70	61.65	4,622,738	282,103,011	61.025	54.51	54.47	54.51	52.87	54.60	5,219,728	54.046	1.65%
2021-06-04	0	60.55	60.55	60.60	58.20	61.60	6,662,776	399,464,829	59.955	53.62	53.62	53.67	51.54	54.55	7,523,221	53.098	-0.90%
2021-06-03	0	61.10	61.05	61.10	60.85	63.70	4,962,606	307,320,341	61.927	54.11	54.07	54.11	53.89	56.41	5,603,488	54.844	-3.32%
2021-06-02	0	63.20	62.75	63.20	61.10	64.20	6,674,012	416,499,316	62.406	55.97	55.57	55.97	54.11	56.86	7,535,908	55.269	0.08%
2021-06-01	0	63.15	63.00	63.15	62.10	65.40	7,257,594	458,889,514	63.229	55.93	55.79	55.93	55.00	57.92	8,194,855	55.997	-2.32%
2021-05-31	0	64.65	64.40	64.65	63.45	66.95	9,528,000	621,093,941	65.186	57.26	57.03	57.26	56.19	59.29	10,758,466	57.731	0.94%
2021-05-28	0	64.05	63.90	64.05	62.20	66.95	9,689,832	625,343,201	64.536	56.72	56.59	56.72	55.09	59.29	10,941,198	57.155	1.03%
2021-05-27	0	63.40	63.30	63.45	62.10	64.90	8,697,741	550,071,810	63.243	56.15	56.06	56.19	55.00	57.48	9,820,986	56.010	-2.01%
2021-05-26	0	64.70	64.50	64.70	57.40	65.90	19,490,622	1,218,779,118	62.532	57.30	57.12	57.30	50.84	58.36	22,007,683	55.380	7.83%
2021-05-25	0	60.00	59.95	60.00	59.50	62.00	8,043,701	486,011,845	60.421	53.14	53.09	53.14	52.69	54.91	9,082,482	53.511	2.92%
2021-05-24	0	58.30	58.30	58.35	56.05	59.55	6,147,470	353,854,953	57.561	51.63	51.63	51.68	49.64	52.74	6,941,367	50.978	-0.93%
2021-05-21	0	58.85	58.85	58.90	58.00	60.50	10,833,179	641,350,690	59.202	52.12	52.12	52.16	51.37	53.58	12,232,199	52.431	2.71%
2021-05-20	0	57.30	57.30	57.35	56.00	58.30	7,730,000	441,444,963	57.108	50.75	50.75	50.79	49.60	51.63	8,728,269	50.576	-1.12%
2021-05-18	0	57.95	57.95	58.00	57.50	60.80	10,066,706	587,624,434	58.373	51.32	51.32	51.37	50.92	53.85	11,366,742	51.697	-3.01%
2021-05-17	0	59.75	59.70	59.75	58.15	61.50	13,315,257	796,292,858	59.803	52.92	52.87	52.92	51.50	54.47	15,034,818	52.963	0.67%
2021-05-14	0	59.35	59.35	59.40	57.85	62.00	21,168,533	1,273,327,716	60.152	52.56	52.56	52.61	51.23	54.91	23,902,283	53.272	2.86%
2021-05-13	0	57.70	57.70	57.90	56.00	61.15	14,990,733	883,639,735	58.946	51.10	51.10	51.28	49.60	54.16	16,926,668	52.204	-2.04%
2021-05-12	0	58.90	58.85	58.90	54.70	59.10	17,684,287	1,013,842,951	57.330	52.16	52.12	52.16	48.44	52.34	19,968,074	50.773	2.61%
2021-05-11	0	57.40	57.40	57.45	56.45	61.50	29,259,873	1,722,558,391	58.871	50.84	50.84	50.88	49.99	54.47	33,038,556	52.138	-8.31%
2021-05-10	0	62.60	62.60	62.65	57.55	62.80	40,048,216	2,402,620,435	59.993	55.44	55.44	55.48	50.97	55.62	45,220,128	53.132	25.07%
2021-05-07	0	50.05	50.00	50.05	48.40	51.70	18,109,073	900,680,892	49.736	44.33	44.28	44.33	42.86	45.79	20,447,717	44.048	3.62%
2021-05-06	0	48.30	48.30	48.35	41.70	51.80	86,531,379	4,080,877,518	47.161	42.78	42.78	42.82	36.93	45.88	97,706,226	41.767	-14.13%
2021-05-05	0	56.25	56.25	56.30	55.20	58.95	22,721,689	1,283,387,503	56.483	49.82	49.82	49.86	48.89	52.21	25,656,017	50.023	-4.58%
2021-05-04	0	58.95	58.95	59.00	55.60	62.50	31,068,140	1,840,530,647	59.242	52.21	52.21	52.25	49.24	55.35	35,080,346	52.466	-0.08%
2021-05-03	0	59.00	58.95	59.00	50.55	59.45	19,857,121	1,098,075,368	55.299	52.25	52.21	52.25	44.77	52.65	22,421,512	48.974	19.55%
2021-04-30	0	49.35	49.25	49.35	45.30	49.80	15,351,451	745,370,244	48.554	43.71	43.62	43.71	40.12	44.10	17,333,970	43.001	7.05%
2021-04-29	0	46.10	46.00	46.10	44.00	46.20	7,876,634	357,543,846	45.393	40.83	40.74	40.83	38.97	40.92	8,893,839	40.201	3.95%
2021-04-28	0	44.35	44.35	44.40	40.50	45.20	21,775,749	949,702,676	43.613	39.28	39.28	39.32	35.87	40.03	24,587,916	38.625	9.24%
2021-04-27	0	40.60	40.55	40.60	40.30	41.80	5,225,957	213,100,099	40.777	35.96	35.91	35.96	35.69	37.02	5,900,848	36.113	-1.69%
2021-04-26	0	41.30	41.25	41.30	40.25	42.00	15,475,573	637,906,113	41.220	36.58	36.53	36.58	35.65	37.20	17,474,122	36.506	3.77%
2021-04-23	0	39.80	39.65	39.80	38.25	39.95	9,183,532	362,206,262	39.441	35.25	35.12	35.25	33.88	35.38	10,369,513	34.930	4.33%
2021-04-22	0	38.15	38.15	38.20	37.85	38.90	4,594,475	176,278,416	38.367	33.79	33.79	33.83	33.52	34.45	5,187,815	33.979	0.66%
2021-04-21	0	37.90	37.90	37.95	36.50	38.15	2,691,634	101,528,951	37.720	33.57	33.57	33.61	32.33	33.79	3,039,237	33.406	2.16%
2021-04-20	0	37.10	37.05	37.10	36.85	38.10	2,669,544	99,424,358	37.244	32.86	32.81	32.86	32.64	33.74	3,014,295	32.984	-1.85%
2021-04-19	0	37.80	37.80	37.85	37.20	39.15	8,378,282	320,981,381	38.311	33.48	33.48	33.52	32.95	34.67	9,460,271	33.929	3.56%
2021-04-16	0	36.50	36.40	36.50	35.60	37.30	4,487,104	164,698,190	36.705	32.33	32.24	32.33	31.53	33.03	5,066,578	32.507	2.53%
2021-04-15	0	35.60	35.50	35.60	34.75	35.60	1,632,199	57,454,344	35.201	31.53	31.44	31.53	30.78	31.53	1,842,985	31.175	0.99%
2021-04-14	0	35.25	35.15	35.25	34.85	35.85	2,584,376	91,074,253	35.240	31.22	31.13	31.22	30.86	31.75	2,918,128	31.210	1.29%
2021-04-13	0	34.80	34.80	34.85	34.80	35.75	1,534,380	53,873,695	35.111	30.82	30.82	30.86	30.82	31.66	1,732,533	31.095	-2.79%
2021-04-12	0	35.80	35.70	35.80	34.40	35.80	3,913,890	138,180,027	35.305	31.71	31.62	31.71	30.47	31.71	4,419,338	31.267	3.62%
2021-04-09	0	34.55	34.50	34.55	34.25	35.40	3,331,968	115,435,429	34.645	30.60	30.55	30.60	30.33	31.35	3,762,265	30.682	-2.81%
2021-04-08	0	35.55	35.45	35.55	33.25	35.60	5,944,242	208,242,160	35.033	31.48	31.40	31.48	29.45	31.53	6,711,894	31.026	6.44%
2021-04-07	0	33.40	33.35	33.45	32.95	33.80	2,726,113	90,674,281	33.261	29.58	29.54	29.62	29.18	29.93	3,078,169	29.457	-1.04%
2021-04-01	0	33.75	33.70	33.75	33.30	33.90	1,930,065	64,725,797	33.536	29.89	29.85	29.89	29.49	30.02	2,179,318	29.700	1.81%
2021-03-31	0	33.15	33.15	33.20	32.50	33.80	3,638,116	120,934,206	33.241	29.36	29.36	29.40	28.78	29.93	4,107,950	29.439	1.22%
2021-03-30	0	32.75	32.70	32.75	31.60	33.10	3,278,537	107,211,156	32.701	29.00	28.96	29.00	27.99	29.31	3,701,934	28.961	3.31%
2021-03-29	0	31.70	31.70	31.75	31.60	32.95	2,646,666	84,998,995	32.115	28.07	28.07	28.12	27.99	29.18	2,988,462	28.442	-2.31%
2021-03-26	0	32.45	32.40	32.45	32.25	32.90	2,039,817	66,408,601	32.556	28.74	28.69	28.74	28.56	29.14	2,303,243	28.833	0.62%
2021-03-25	0	32.25	32.25	32.30	31.50	32.50	2,979,949	95,267,158	31.969	28.56	28.56	28.61	27.90	28.78	3,364,786	28.313	-0.77%
2021-03-24	0	32.50	32.50	32.55	31.75	34.10	4,646,591	151,109,696	32.521	28.78	28.78	28.83	28.12	30.20	5,246,662	28.801	-4.83%
2021-03-23	0	34.15	34.10	34.15	33.80	35.10	3,081,975	105,905,362	34.363	30.24	30.20	30.24	29.93	31.09	3,479,988	30.433	0.74%
2021-03-22	0	33.90	33.85	33.90	33.80	34.45	1,818,500	61,917,587	34.049	30.02	29.98	30.02	29.93	30.51	2,053,345	30.154	-2.02%
2021-03-19	0	34.60	34.50	34.60	33.75	34.70	3,446,307	118,065,728	34.259	30.64	30.55	30.64	29.89	30.73	3,891,370	30.340	-0.29%
2021-03-18	0	34.70	34.65	34.70	34.40	35.30	2,219,107	77,151,436	34.767	30.73	30.69	30.73	30.47	31.26	2,505,687	30.791	-0.86%
2021-03-17	0	35.00	34.90	35.00	33.35	35.00	3,322,153	114,098,548	34.345	31.00	30.91	31.00	29.54	31.00	3,751,183	30.417	3.55%
2021-03-16	0	33.80	33.80	33.85	33.60	34.50	2,082,023	71,073,308	34.137	29.93	29.93	29.98	29.76	30.55	2,350,900	30.232	1.35%
2021-03-15	0	33.35	33.35	33.45	32.85	34.75	4,577,231	155,380,541	33.946	29.54	29.54	29.62	29.09	30.78	5,168,344	30.064	1.52%
2021-03-12	0	32.85	32.70	32.85	32.50	34.20	4,271,028	141,550,160	33.142	29.09	28.96	29.09	28.78	30.29	4,822,598	29.351	-2.81%
2021-03-11	0	33.80	33.65	33.80	32.50	33.80	2,990,839	99,909,912	33.405	29.93	29.80	29.93	28.78	29.93	3,377,082	29.585	3.68%
2021-03-10	0	32.60	32.50	32.60	32.35	33.45	2,658,644	87,199,765	32.799	28.87	28.78	28.87	28.65	29.62	3,001,987	29.047	0.77%
2021-03-09	0	32.35	32.25	32.35	31.25	33.25	5,257,100	169,669,460	32.274	28.65	28.56	28.65	27.68	29.45	5,936,013	28.583	-0.46%
2021-03-08	0	32.50	32.50	32.70	32.50	35.25	4,691,104	156,853,348	33.436	28.78	28.78	28.96	28.78	31.22	5,296,923	29.612	-6.07%
2021-03-05	0	34.60	34.60	34.80	34.00	35.20	3,593,213	124,476,405	34.642	30.64	30.64	30.82	30.11	31.17	4,057,248	30.680	-1.00%
2021-03-04	0	34.95	34.95	35.00	34.95	36.65	4,004,435	141,414,139	35.314	30.95	30.95	31.00	30.95	32.46	4,521,576	31.275	-4.38%
2021-03-03	0	36.55	36.50	36.55	35.90	36.85	2,839,808	103,260,793	36.362	32.37	32.33	32.37	31.79	32.64	3,206,547	32.203	0.55%
2021-03-02	0	36.35	36.35	36.45	36.25	38.45	2,880,930	106,338,083	36.911	32.19	32.19	32.28	32.10	34.05	3,252,979	32.689	-4.47%
2021-03-01	0	38.05	38.05	38.10	36.70	38.30	4,264,289	160,029,928	37.528	33.70	33.70	33.74	32.50	33.92	4,814,988	33.236	3.96%
2021-02-26	0	36.60	36.60	36.65	35.70	37.60	7,512,021	276,108,860	36.756	32.41	32.41	32.46	31.62	33.30	8,482,139	32.552	-0.68%
2021-02-25	0	36.85	36.80	36.85	36.60	37.70	4,282,828	159,014,264	37.128	32.64	32.59	32.64	32.41	33.39	4,835,922	32.882	-0.14%
2021-02-24	0	36.90	36.90	36.95	36.30	39.05	6,551,386	244,377,498	37.302	32.68	32.68	32.72	32.15	34.58	7,397,446	33.035	-4.90%
2021-02-23	0	38.80	38.75	38.80	37.30	39.25	7,102,816	273,257,977	38.472	34.36	34.32	34.36	33.03	34.76	8,020,089	34.072	3.19%
2021-02-22	0	37.60	37.60	37.65	37.50	39.50	7,161,476	272,757,411	38.087	33.30	33.30	33.34	33.21	34.98	8,086,324	33.731	-3.22%
2021-02-19	0	38.85	38.80	38.85	38.15	39.30	5,936,276	229,770,658	38.706	34.41	34.36	34.41	33.79	34.81	6,702,899	34.279	-0.26%
2021-02-18	0	38.95	38.95	39.00	38.65	41.55	6,819,743	271,108,111	39.753	34.50	34.50	34.54	34.23	36.80	7,700,459	35.207	-3.95%
2021-02-17	0	40.55	40.50	40.55	39.50	41.05	3,295,413	132,700,528	40.268	35.91	35.87	35.91	34.98	36.36	3,720,990	35.663	-1.10%
2021-02-16	0	41.00	40.95	41.00	40.85	43.70	4,159,164	173,512,078	41.718	36.31	36.27	36.31	36.18	38.70	4,696,287	36.947	-3.42%
2021-02-11	0	42.45	42.25	42.45	41.20	42.75	2,998,925	125,925,079	41.990	37.59	37.42	37.59	36.49	37.86	3,386,213	37.188	-0.93%
2021-02-10	0	42.85	42.80	42.85	38.00	43.25	18,094,234	742,939,195	41.059	37.95	37.90	37.95	33.65	38.30	20,430,962	36.363	12.03%
2021-02-09	0	38.25	38.25	38.30	37.20	38.50	3,315,416	125,697,341	37.913	33.88	33.88	33.92	32.95	34.10	3,743,576	33.577	1.06%
2021-02-08	0	37.85	37.80	37.85	37.15	38.75	5,063,291	192,726,006	38.063	33.52	33.48	33.52	32.90	34.32	5,717,175	33.710	0.53%
2021-02-05	0	37.65	37.60	37.65	36.55	38.50	4,569,882	172,705,061	37.792	33.34	33.30	33.34	32.37	34.10	5,160,046	33.470	2.45%
2021-02-04	0	36.75	36.70	36.75	36.20	38.10	4,052,029	149,290,382	36.843	32.55	32.50	32.55	32.06	33.74	4,575,317	32.630	-2.26%
2021-02-03	0	37.60	37.55	37.60	36.95	38.20	5,074,140	191,427,646	37.726	33.30	33.26	33.30	32.72	33.83	5,729,425	33.411	-0.53%
2021-02-02	0	37.80	37.80	37.85	36.40	38.20	7,348,247	275,988,234	37.558	33.48	33.48	33.52	32.24	33.83	8,297,215	33.263	1.89%
2021-02-01	0	37.10	37.10	37.15	34.95	37.45	7,645,625	280,982,977	36.751	32.86	32.86	32.90	30.95	33.17	8,632,997	32.548	6.00%
2021-01-29	0	35.00	35.00	35.05	34.35	35.60	6,512,005	227,809,503	34.983	31.00	31.00	31.04	30.42	31.53	7,352,979	30.982	0.43%
2021-01-28	0	34.85	34.85	34.90	34.70	36.80	6,397,447	226,288,935	35.372	30.86	30.86	30.91	30.73	32.59	7,223,627	31.326	-5.81%
2021-01-27	0	37.00	37.00	37.15	37.00	38.40	10,131,905	380,923,536	37.596	32.77	32.77	32.90	32.77	34.01	11,440,361	33.296	-1.33%
2021-01-26	0	37.50	37.45	37.50	37.05	38.85	4,535,628	171,642,237	37.843	33.21	33.17	33.21	32.81	34.41	5,121,369	33.515	-0.40%
2021-01-25	0	37.65	37.65	37.85	37.50	38.70	4,853,936	184,343,043	37.978	33.34	33.34	33.52	33.21	34.27	5,480,784	33.634	-0.53%
2021-01-22	0	37.85	37.85	37.95	37.60	38.65	4,263,032	162,373,412	38.089	33.52	33.52	33.61	33.30	34.23	4,813,569	33.732	1.20%
2021-01-21	0	37.40	37.35	37.40	37.30	39.35	7,346,736	280,625,880	38.197	33.12	33.08	33.12	33.03	34.85	8,295,509	33.829	-3.48%
2021-01-20	0	38.75	38.65	38.75	37.85	39.00	9,264,575	355,980,260	38.424	34.32	34.23	34.32	33.52	34.54	10,461,022	34.029	2.38%
2021-01-19	0	37.85	37.75	37.85	36.40	38.40	7,853,417	295,377,161	37.611	33.52	33.43	33.52	32.24	34.01	8,867,624	33.310	2.57%
2021-01-18	0	36.90	36.85	36.90	35.90	37.15	5,365,885	196,820,032	36.680	32.68	32.64	32.68	31.79	32.90	6,058,847	32.485	1.37%
2021-01-15	0	36.40	36.30	36.40	34.70	36.50	7,474,134	267,381,297	35.774	32.24	32.15	32.24	30.73	32.33	8,439,360	31.683	4.15%
2021-01-14	0	34.95	34.80	34.95	34.50	35.75	3,116,269	108,304,003	34.754	30.95	30.82	30.95	30.55	31.66	3,518,711	30.779	-0.29%
2021-01-13	0	35.05	35.05	35.15	34.95	36.50	4,422,418	157,190,210	35.544	31.04	31.04	31.13	30.95	32.33	4,993,539	31.479	-3.84%
2021-01-12	0	36.45	36.45	36.50	34.70	36.65	7,797,775	279,772,591	35.879	32.28	32.28	32.33	30.73	32.46	8,804,796	31.775	5.19%
2021-01-11	0	34.65	34.60	34.65	34.35	35.05	5,386,448	186,185,401	34.566	30.69	30.64	30.69	30.42	31.04	6,082,065	30.612	-0.57%
2021-01-08	0	34.85	34.85	34.90	34.40	35.35	3,992,798	139,468,300	34.930	30.86	30.86	30.91	30.47	31.31	4,508,436	30.935	1.16%
2021-01-07	0	34.45	34.45	34.50	34.00	35.55	4,719,961	162,507,332	34.430	30.51	30.51	30.55	30.11	31.48	5,329,507	30.492	-2.55%
2021-01-06	0	35.35	35.35	35.40	35.00	35.75	5,726,817	202,623,711	35.382	31.31	31.31	31.35	31.00	31.66	6,466,390	31.335	0.28%
2021-01-05	0	35.25	35.25	35.30	35.00	35.70	6,249,441	220,362,789	35.261	31.22	31.22	31.26	31.00	31.62	7,056,507	31.228	0.28%
2021-01-04	0	35.15	35.15	35.20	35.00	36.85	7,478,607	265,456,329	35.495	31.13	31.13	31.17	31.00	32.64	8,444,410	31.436	-5.13%
2020-12-31	0	37.05	37.00	37.05	35.50	37.35	7,407,500	270,479,300	36.514	32.81	32.77	32.81	31.44	33.08	8,364,120	32.338	3.35%
2020-12-30	0	35.85	35.80	35.85	35.35	36.50	7,325,355	262,149,770	35.787	31.75	31.71	31.75	31.31	32.33	8,271,367	31.694	-1.51%
2020-12-29	0	36.40	36.40	36.45	36.00	37.45	5,998,678	218,671,261	36.453	32.24	32.24	32.28	31.88	33.17	6,773,360	32.284	-2.67%
2020-12-28	0	37.40	37.35	37.40	37.25	39.65	5,954,082	227,587,040	38.224	33.12	33.08	33.12	32.99	35.12	6,723,005	33.852	-4.35%
2020-12-24	0	39.10	39.10	39.15	39.10	40.65	1,858,000	73,655,537	39.642	34.63	34.63	34.67	34.63	36.00	2,097,946	35.108	-2.74%
2020-12-23	0	40.20	40.10	40.20	39.10	40.35	4,038,000	160,640,550	39.782	35.60	35.51	35.60	34.63	35.74	4,559,476	35.232	0.88%
2020-12-22	0	39.85	39.80	39.85	39.00	41.00	5,096,749	204,168,027	40.058	35.29	35.25	35.29	34.54	36.31	5,754,954	35.477	0.63%
2020-12-21	0	39.60	39.55	39.60	38.75	40.00	5,095,069	201,294,484	39.508	35.07	35.03	35.07	34.32	35.43	5,753,057	34.989	-0.88%
2020-12-18	0	39.95	39.90	39.95	39.10	40.80	7,528,033	301,349,226	40.030	35.38	35.34	35.38	34.63	36.13	8,500,219	35.452	0.00%
2020-12-17	0	39.95	39.90	39.95	38.80	40.50	11,988,978	475,038,861	39.623	35.38	35.34	35.38	34.36	35.87	13,537,260	35.091	2.44%
2020-12-16	0	39.00	38.95	39.00	36.55	39.20	12,614,835	477,182,182	37.827	34.54	34.50	34.54	32.37	34.72	14,243,942	33.501	8.03%
2020-12-15	0	36.10	36.10	36.20	35.40	36.80	5,265,108	190,924,837	36.262	31.97	31.97	32.06	31.35	32.59	5,945,055	32.115	-0.55%
2020-12-14	0	36.30	36.25	36.30	35.85	37.40	6,090,778	222,015,037	36.451	32.15	32.10	32.15	31.75	33.12	6,877,354	32.282	0.28%
2020-12-11	0	36.20	36.15	36.20	34.85	36.40	9,111,738	327,271,916	35.918	32.06	32.02	32.06	30.86	32.24	10,288,447	31.810	3.87%
2020-12-10	0	34.85	34.85	35.00	34.30	35.50	3,595,325	126,046,880	35.059	30.86	30.86	31.00	30.38	31.44	4,059,633	31.049	0.00%
2020-12-09	0	34.85	34.85	34.90	34.00	35.10	3,958,910	136,819,919	34.560	30.86	30.86	30.91	30.11	31.09	4,470,172	30.607	2.20%
2020-12-08	0	34.10	34.10	34.25	34.00	35.50	4,238,722	145,880,791	34.416	30.20	30.20	30.33	30.11	31.44	4,786,120	30.480	-2.57%
2020-12-07	0	35.00	34.95	35.00	34.85	35.45	3,038,814	106,611,235	35.083	31.00	30.95	31.00	30.86	31.40	3,431,253	31.071	-0.71%
2020-12-04	0	35.25	35.25	35.30	34.45	35.50	4,203,700	147,636,111	35.121	31.22	31.22	31.26	30.51	31.44	4,746,575	31.104	0.57%
2020-12-03	0	35.05	35.05	35.15	34.05	35.60	7,280,296	255,818,132	35.138	31.04	31.04	31.13	30.16	31.53	8,220,489	31.120	3.70%
2020-12-02	0	33.80	33.80	33.90	33.50	34.55	5,202,615	176,331,159	33.893	29.93	29.93	30.02	29.67	30.60	5,874,492	30.016	-0.44%
2020-12-01	0	33.95	33.95	34.00	33.00	34.40	8,554,137	289,895,644	33.890	30.07	30.07	30.11	29.23	30.47	9,658,837	30.014	4.14%
2020-11-30	0	32.60	32.60	32.75	32.50	33.25	6,626,457	217,117,406	32.765	28.87	28.87	29.00	28.78	29.45	7,482,212	29.018	0.93%
2020-11-27	0	32.30	32.30	32.40	32.00	32.90	4,064,711	131,520,153	32.357	28.61	28.61	28.69	28.34	29.14	4,589,636	28.656	-1.37%
2020-11-26	0	32.75	32.70	32.75	32.50	33.30	4,095,247	134,341,615	32.804	29.00	28.96	29.00	28.78	29.49	4,624,116	29.052	-1.80%
2020-11-25	0	33.35	33.35	33.40	33.35	34.55	4,471,701	150,976,578	33.763	29.54	29.54	29.58	29.54	30.60	5,049,186	29.901	-2.91%
2020-11-24	0	34.35	34.35	34.50	34.05	35.40	3,511,433	120,663,393	34.363	30.42	30.42	30.55	30.16	31.35	3,964,907	30.433	-2.00%
2020-11-23	0	35.05	35.05	35.15	33.20	35.55	8,968,574	311,533,439	34.736	31.04	31.04	31.13	29.40	31.48	10,126,795	30.763	5.57%
2020-11-20	0	33.20	33.20	33.25	32.80	33.80	3,132,419	104,275,998	33.289	29.40	29.40	29.45	29.05	29.93	3,536,946	29.482	0.45%
2020-11-19	0	33.05	33.05	33.20	32.60	33.50	4,234,360	140,055,791	33.076	29.27	29.27	29.40	28.87	29.67	4,781,194	29.293	1.38%
2020-11-18	0	32.60	32.55	32.60	32.35	33.35	5,098,544	166,719,341	32.699	28.87	28.83	28.87	28.65	29.54	5,756,981	28.960	-0.91%
2020-11-17	0	32.90	32.90	32.95	32.50	34.95	12,456,034	410,871,342	32.986	29.14	29.14	29.18	28.78	30.95	14,064,633	29.213	-7.71%
2020-11-16	0	35.65	35.60	35.65	35.05	36.70	5,970,500	213,378,675	35.739	31.57	31.53	31.57	31.04	32.50	6,741,543	31.651	-0.70%
2020-11-13	0	35.90	35.90	35.95	35.50	36.35	5,652,868	202,726,949	35.863	31.79	31.79	31.84	31.44	32.19	6,382,891	31.761	-1.64%
2020-11-12	0	36.50	36.45	36.50	36.05	37.70	10,119,124	372,371,882	36.799	32.33	32.28	32.33	31.93	33.39	11,425,929	32.590	1.53%
2020-11-11	0	35.95	35.85	35.95	34.50	37.65	18,207,273	657,498,675	36.112	31.84	31.75	31.84	30.55	33.34	20,558,599	31.982	-3.75%
2020-11-10	0	37.35	37.30	37.35	35.70	39.50	36,485,974	1,355,801,237	37.160	33.08	33.03	33.08	31.62	34.98	41,197,851	32.910	14.22%
2020-11-09	0	32.70	32.65	32.70	31.60	32.80	4,126,000	133,698,750	32.404	28.96	28.92	28.96	27.99	29.05	4,658,840	28.698	2.83%
2020-11-06	0	31.80	31.70	31.80	30.90	32.75	5,918,526	186,260,823	31.471	28.16	28.07	28.16	27.37	29.00	6,682,857	27.871	-2.30%
2020-11-05	0	32.55	32.50	32.55	32.20	33.00	3,868,622	125,694,447	32.491	28.83	28.78	28.83	28.52	29.23	4,368,224	28.775	1.56%
2020-11-04	0	32.05	32.00	32.10	31.75	32.40	2,716,035	86,831,120	31.970	28.38	28.34	28.43	28.12	28.69	3,066,790	28.313	-0.47%
2020-11-03	0	32.20	32.20	32.25	31.60	32.70	3,202,781	103,111,019	32.194	28.52	28.52	28.56	27.99	28.96	3,616,395	28.512	-0.92%
2020-11-02	0	32.50	32.50	32.55	31.00	32.55	4,065,269	130,049,203	31.990	28.78	28.78	28.83	27.45	28.83	4,590,267	28.332	2.04%
2020-10-30	0	31.85	31.75	31.85	31.40	33.40	5,411,886	173,740,630	32.104	28.21	28.12	28.21	27.81	29.58	6,110,789	28.432	-1.09%
2020-10-29	0	32.20	32.20	32.25	30.95	32.55	5,365,708	170,861,468	31.843	28.52	28.52	28.56	27.41	28.83	6,058,647	28.201	1.42%
2020-10-28	0	31.75	31.75	31.80	31.75	33.05	4,349,874	139,572,167	32.086	28.12	28.12	28.16	28.12	29.27	4,911,626	28.417	-3.64%
2020-10-27	0	32.95	32.80	32.95	32.20	33.35	3,640,946	119,098,283	32.711	29.18	29.05	29.18	28.52	29.54	4,111,146	28.970	0.46%
2020-10-23	0	32.80	32.75	32.80	32.25	33.80	4,426,242	145,539,120	32.881	29.05	29.00	29.05	28.56	29.93	4,997,856	29.120	-1.50%
2020-10-22	0	33.30	33.30	33.40	33.20	34.20	5,887,100	197,252,082	33.506	29.49	29.49	29.58	29.40	30.29	6,647,373	29.674	-1.62%
2020-10-21	0	33.85	33.85	33.95	33.80	35.35	4,843,534	167,105,292	34.501	29.98	29.98	30.07	29.93	31.31	5,469,038	30.555	-2.03%
2020-10-20	0	34.55	34.55	34.60	33.70	34.85	2,529,236	86,755,265	34.301	30.60	30.60	30.64	29.85	30.86	2,855,867	30.378	1.47%
2020-10-19	0	34.05	34.05	34.15	34.05	35.70	3,656,116	126,189,842	34.515	30.16	30.16	30.24	30.16	31.62	4,128,275	30.567	-2.85%
2020-10-16	0	35.05	35.00	35.05	34.30	35.45	4,276,500	149,242,162	34.898	31.04	31.00	31.04	30.38	31.40	4,828,776	30.907	1.45%
2020-10-15	0	34.55	34.55	34.60	34.50	35.95	6,089,889	212,727,538	34.931	30.60	30.60	30.64	30.55	31.84	6,876,350	30.936	-3.89%
2020-10-14	0	35.95	35.85	35.95	35.10	36.90	10,176,632	366,196,314	35.984	31.84	31.75	31.84	31.09	32.68	11,490,864	31.868	3.45%
2020-10-12	0	34.75	34.70	34.75	34.25	35.00	4,893,884	169,301,657	34.595	30.78	30.73	30.78	30.33	31.00	5,525,891	30.638	0.14%
2020-10-09	0	34.70	34.65	34.70	34.00	35.25	9,515,014	329,305,420	34.609	30.73	30.69	30.73	30.11	31.22	10,743,803	30.651	2.21%
2020-10-08	0	33.95	33.85	33.95	32.70	33.95	3,109,439	104,002,814	33.447	30.07	29.98	30.07	28.96	30.07	3,510,999	29.622	4.14%
2020-10-07	0	32.60	32.55	32.60	31.50	32.60	2,344,502	75,543,976	32.222	28.87	28.83	28.87	27.90	28.87	2,647,276	28.536	2.19%
2020-10-06	0	31.90	31.70	31.90	31.10	32.10	1,586,752	50,341,515	31.726	28.25	28.07	28.25	27.54	28.43	1,791,669	28.098	2.57%
2020-10-05	0	31.10	31.10	31.15	31.10	33.05	2,328,712	73,275,735	31.466	27.54	27.54	27.59	27.54	29.27	2,629,447	27.867	-3.27%
2020-09-30	0	32.15	32.15	32.20	31.70	33.15	2,020,500	65,259,887	32.299	28.47	28.47	28.52	28.07	29.36	2,281,432	28.605	-1.38%
2020-09-29	0	32.60	32.60	32.65	32.10	33.35	2,909,757	95,158,202	32.703	28.87	28.87	28.92	28.43	29.54	3,285,529	28.963	1.87%
2020-09-28	0	32.00	32.00	32.15	32.00	33.85	3,354,100	109,741,370	32.719	28.34	28.34	28.47	28.34	29.98	3,787,256	28.976	-3.03%
2020-09-25	0	33.00	33.00	33.15	32.80	34.95	6,972,143	235,947,030	33.841	29.23	29.23	29.36	29.05	30.95	7,872,540	29.971	0.15%
2020-09-24	0	32.95	32.95	33.05	32.95	34.30	5,981,936	199,891,606	33.416	29.18	29.18	29.27	29.18	30.38	6,754,456	29.594	-4.22%
2020-09-23	0	34.40	34.35	34.40	31.15	34.45	9,559,957	318,520,859	33.318	30.47	30.42	30.47	27.59	30.51	10,794,550	29.508	9.21%
2020-09-22	0	31.50	31.50	31.60	31.30	32.70	2,968,100	95,128,407	32.050	27.90	27.90	27.99	27.72	28.96	3,351,407	28.385	-0.16%
2020-09-21	0	31.55	31.55	31.60	31.35	32.40	1,989,676	63,470,289	31.900	27.94	27.94	27.99	27.76	28.69	2,246,627	28.251	-1.71%
2020-09-18	0	32.10	32.05	32.10	31.45	32.20	2,237,522	71,468,392	31.941	28.43	28.38	28.43	27.85	28.52	2,526,480	28.288	1.90%
2020-09-17	0	31.50	31.25	31.50	31.10	32.45	2,928,194	92,039,467	31.432	27.90	27.68	27.90	27.54	28.74	3,306,347	27.837	-1.87%
2020-09-16	0	32.10	31.90	32.10	31.80	33.20	3,443,000	110,952,337	32.225	28.43	28.25	28.43	28.16	29.40	3,887,636	28.540	-2.58%
2020-09-15	0	32.95	32.90	32.95	31.65	32.95	4,083,985	132,106,505	32.347	29.18	29.14	29.18	28.03	29.18	4,611,400	28.648	4.11%
2020-09-14	0	31.65	31.55	31.65	31.25	32.10	2,523,209	79,996,299	31.704	28.03	27.94	28.03	27.68	28.43	2,849,062	28.078	1.28%
2020-09-11	0	31.25	31.20	31.25	30.65	31.40	1,364,002	42,514,435	31.169	27.68	27.63	27.68	27.14	27.81	1,540,152	27.604	1.13%
2020-09-10	0	30.90	30.75	30.90	30.50	31.75	2,808,944	87,411,848	31.119	27.37	27.23	27.37	27.01	28.12	3,171,697	27.560	-0.32%
2020-09-09	0	31.00	31.00	31.05	30.45	31.35	3,054,700	94,133,423	30.816	27.45	27.45	27.50	26.97	27.76	3,449,190	27.291	-1.43%
2020-09-08	0	31.45	31.30	31.45	30.20	31.45	3,079,808	95,147,185	30.894	27.85	27.72	27.85	26.75	27.85	3,477,541	27.360	2.44%
2020-09-07	0	30.70	30.65	30.70	30.05	30.90	3,684,729	112,362,518	30.494	27.19	27.14	27.19	26.61	27.37	4,160,583	27.006	0.33%
2020-09-04	0	30.60	30.55	30.60	30.00	31.25	6,916,000	209,902,215	30.350	27.10	27.06	27.10	26.57	27.68	7,809,147	26.879	-3.62%
2020-09-03	0	31.75	31.70	31.75	31.40	32.90	5,024,000	161,352,100	32.116	28.12	28.07	28.12	27.81	29.14	5,672,810	28.443	0.32%
2020-09-02	0	31.65	31.55	31.65	31.05	32.15	3,807,000	119,663,262	31.432	28.03	27.94	28.03	27.50	28.47	4,298,644	27.837	-0.31%
2020-09-01	0	31.75	31.75	31.80	31.65	32.75	3,492,173	111,593,798	31.955	28.12	28.12	28.16	28.03	29.00	3,943,160	28.301	-3.05%
2020-08-31	0	32.75	32.70	32.75	32.45	33.50	4,731,874	155,814,543	32.929	29.00	28.96	29.00	28.74	29.67	5,342,958	29.163	-0.61%
2020-08-28	0	32.95	32.90	32.95	32.45	33.90	8,188,980	271,415,983	33.144	29.18	29.14	29.18	28.74	30.02	9,246,522	29.353	-0.60%
2020-08-27	0	33.15	33.10	33.15	31.40	33.15	5,992,404	194,108,343	32.392	29.36	29.31	29.36	27.81	29.36	6,766,276	28.688	4.25%
2020-08-26	0	31.80	31.80	31.90	30.85	33.20	5,869,940	189,375,485	32.262	28.16	28.16	28.25	27.32	29.40	6,627,997	28.572	1.76%
2020-08-25	0	31.25	31.20	31.25	30.75	32.30	6,449,152	201,915,846	31.309	27.68	27.63	27.68	27.23	28.61	7,282,009	27.728	-2.04%
2020-08-24	0	31.90	31.85	31.90	31.45	32.45	3,637,619	116,206,432	31.946	28.25	28.21	28.25	27.85	28.74	4,107,389	28.292	-0.16%
2020-08-21	0	31.95	31.95	32.00	31.60	32.95	4,543,805	145,889,223	32.107	28.30	28.30	28.34	27.99	29.18	5,130,602	28.435	-1.08%
2020-08-20	0	32.30	32.20	32.30	31.90	32.80	6,250,300	201,537,091	32.244	28.61	28.52	28.61	28.25	29.05	7,057,477	28.557	-0.77%
2020-08-19	0	32.55	32.55	32.60	32.40	33.60	5,857,406	191,487,316	32.691	28.83	28.83	28.87	28.69	29.76	6,613,844	28.952	-3.98%
2020-08-18	0	33.90	33.85	33.90	33.35	35.15	7,401,375	251,189,375	33.938	30.02	29.98	30.02	29.54	31.13	8,357,204	30.057	-2.45%
2020-08-17	0	34.75	34.60	34.75	34.10	35.00	4,204,119	145,268,963	34.554	30.78	30.64	30.78	30.20	31.00	4,747,048	30.602	1.02%
2020-08-14	0	34.40	34.35	34.40	33.80	35.30	3,949,102	135,710,632	34.365	30.47	30.42	30.47	29.93	31.26	4,459,097	30.435	-0.86%
2020-08-13	0	34.70	34.70	34.75	34.45	35.70	4,138,884	144,906,147	35.011	30.73	30.73	30.78	30.51	31.62	4,673,388	31.007	1.46%
2020-08-12	0	34.20	34.20	34.30	33.40	36.00	8,339,413	284,848,017	34.157	30.29	30.29	30.38	29.58	31.88	9,416,383	30.250	-4.47%
2020-08-11	0	35.80	35.75	35.80	35.50	37.10	6,138,154	221,951,635	36.159	31.71	31.66	31.71	31.44	32.86	6,930,848	32.024	-2.45%
2020-08-10	0	36.70	36.65	36.70	36.40	37.50	7,121,044	261,267,189	36.689	32.50	32.46	32.50	32.24	33.21	8,040,671	32.493	-2.78%
2020-08-07	0	37.75	37.70	37.75	36.85	39.50	14,228,820	537,990,815	37.810	33.43	33.39	33.43	32.64	34.98	16,066,360	33.486	-4.43%
2020-08-06	0	39.50	39.45	39.50	38.80	41.60	14,341,373	571,956,353	39.882	34.98	34.94	34.98	34.36	36.84	16,193,449	35.320	-1.50%
2020-08-05	0	40.10	40.05	40.10	37.30	40.40	14,049,280	550,076,915	39.153	35.51	35.47	35.51	33.03	35.78	15,863,634	34.675	5.11%
2020-08-04	0	38.15	38.15	38.20	38.00	40.80	20,169,770	793,752,049	39.354	33.79	33.79	33.83	33.65	36.13	22,774,537	34.853	-0.78%
2020-08-03	0	38.45	38.45	38.50	36.35	38.70	16,756,579	632,949,048	37.773	34.05	34.05	34.10	32.19	34.27	18,920,559	33.453	4.91%
2020-07-31	0	36.65	36.65	36.70	36.15	38.05	12,573,420	464,934,452	36.978	32.46	32.46	32.50	32.02	33.70	14,197,178	32.748	-2.40%
2020-07-30	0	37.55	37.50	37.55	36.65	39.80	21,453,893	820,315,335	38.236	33.26	33.21	33.26	32.46	35.25	24,224,495	33.863	1.35%
2020-07-29	0	37.05	37.00	37.05	34.80	37.80	16,581,500	609,113,475	36.735	32.81	32.77	32.81	30.82	33.48	18,722,870	32.533	4.37%
2020-07-28	0	35.50	35.45	35.50	34.75	39.00	21,210,461	766,187,634	36.123	31.44	31.40	31.44	30.78	34.54	23,949,625	31.992	-6.70%
2020-07-27	0	38.05	38.05	38.10	36.25	39.50	21,452,198	818,677,370	38.163	33.70	33.70	33.74	32.10	34.98	24,222,581	33.798	6.14%
2020-07-24	0	35.85	35.85	35.90	35.60	40.15	23,280,162	872,651,035	37.485	31.75	31.75	31.79	31.53	35.56	26,286,612	33.198	-5.78%
2020-07-23	0	38.05	38.00	38.05	35.80	38.10	19,921,743	739,301,188	37.110	33.70	33.65	33.70	31.71	33.74	22,494,480	32.866	10.13%
2020-07-22	0	34.55	34.50	34.55	34.30	36.25	6,293,558	222,482,609	35.351	30.60	30.55	30.60	30.38	32.10	7,106,322	31.308	-3.76%
2020-07-21	0	35.90	35.85	35.90	34.45	36.75	10,613,140	378,395,232	35.653	31.79	31.75	31.79	30.51	32.55	11,983,744	31.576	6.62%
2020-07-20	0	34.10	34.00	34.10	33.30	35.30	9,325,766	318,412,009	34.143	29.82	29.73	29.82	29.12	30.87	10,664,596	29.857	2.25%
2020-07-17	0	33.35	33.30	33.35	30.80	33.75	8,203,313	268,410,767	32.720	29.16	29.12	29.16	26.93	29.51	9,381,001	28.612	6.55%
2020-07-16	0	31.30	31.20	31.30	30.70	34.95	23,537,675	757,340,384	32.176	27.37	27.28	27.37	26.85	30.56	26,916,801	28.136	-9.28%
2020-07-15	0	34.50	34.50	34.55	32.00	35.45	16,941,236	577,932,759	34.114	30.17	30.17	30.21	27.98	31.00	19,373,361	29.831	10.58%
2020-07-14	0	31.20	31.20	31.25	30.80	33.70	15,671,430	498,672,760	31.821	27.28	27.28	27.33	26.93	29.47	17,921,259	27.826	1.79%
2020-07-13	0	30.65	30.60	30.65	27.70	30.85	13,106,651	387,537,165	29.568	26.80	26.76	26.80	24.22	26.98	14,988,274	25.856	10.85%
2020-07-10	0	27.65	27.50	27.65	27.40	28.55	4,447,054	124,056,911	27.896	24.18	24.05	24.18	23.96	24.97	5,085,484	24.394	-1.60%
2020-07-09	0	28.10	28.05	28.10	27.20	28.70	7,713,689	216,149,329	28.022	24.57	24.53	24.57	23.79	25.10	8,821,085	24.504	1.81%
2020-07-08	0	27.60	27.55	27.60	27.00	28.70	12,998,709	356,130,268	27.397	24.14	24.09	24.14	23.61	25.10	14,864,835	23.958	-2.30%
2020-07-07	0	28.25	28.20	28.25	27.85	29.20	6,744,241	191,692,381	28.423	24.70	24.66	24.70	24.35	25.53	7,712,461	24.855	-0.18%
2020-07-06	0	28.30	28.25	28.30	27.20	28.60	6,360,966	178,195,329	28.014	24.75	24.70	24.75	23.79	25.01	7,274,162	24.497	2.72%
2020-07-03	0	27.55	27.50	27.55	26.80	28.40	3,448,488	94,450,282	27.389	24.09	24.05	24.09	23.44	24.83	3,943,561	23.951	1.29%
2020-07-02	0	27.20	27.15	27.20	26.35	27.40	6,195,668	167,165,541	26.981	23.79	23.74	23.79	23.04	23.96	7,085,133	23.594	5.02%
2020-06-30	0	25.90	25.90	25.95	25.75	26.95	5,681,026	148,167,394	26.081	22.65	22.65	22.69	22.52	23.57	6,496,608	22.807	-3.18%
2020-06-29	0	26.75	26.75	26.80	25.80	26.80	5,083,358	133,992,662	26.359	23.39	23.39	23.44	22.56	23.44	5,813,137	23.050	2.29%
2020-06-26	0	26.15	26.15	26.20	25.75	26.65	1,459,332	38,111,503	26.116	22.87	22.87	22.91	22.52	23.30	1,668,837	22.837	-0.57%
2020-06-24	0	26.30	26.25	26.30	26.10	27.20	2,057,722	54,226,551	26.353	23.00	22.95	23.00	22.82	23.79	2,353,134	23.044	-2.41%
2020-06-23	0	26.95	26.85	26.95	26.50	27.20	2,626,986	70,289,256	26.757	23.57	23.48	23.57	23.17	23.79	3,004,122	23.398	-0.19%
2020-06-22	0	27.00	26.95	27.00	26.90	28.05	2,900,362	78,701,962	27.135	23.61	23.57	23.61	23.52	24.53	3,316,745	23.729	-2.17%
2020-06-19	0	27.60	27.55	27.60	27.35	28.30	4,914,810	136,830,799	27.841	24.14	24.09	24.14	23.92	24.75	5,620,392	24.345	-0.90%
2020-06-18	0	27.85	27.85	27.90	27.30	27.90	3,399,038	93,841,278	27.608	24.35	24.35	24.40	23.87	24.40	3,887,012	24.142	-0.36%
2020-06-17	0	27.95	27.95	28.00	26.45	27.95	5,836,236	160,090,546	27.430	24.44	24.44	24.48	23.13	24.44	6,674,100	23.987	6.48%
2020-06-16	0	26.25	26.20	26.25	26.15	26.70	2,747,435	72,388,054	26.348	22.95	22.91	22.95	22.87	23.35	3,141,863	23.040	-0.76%
2020-06-15	0	26.45	26.40	26.45	25.85	26.70	3,921,000	103,208,625	26.322	23.13	23.09	23.13	22.60	23.35	4,483,908	23.018	2.12%
2020-06-12	0	25.90	25.80	25.90	24.85	26.05	2,564,160	65,712,347	25.627	22.65	22.56	22.65	21.73	22.78	2,932,277	22.410	1.57%
2020-06-11	0	25.50	25.40	25.50	25.40	26.55	2,518,646	65,342,808	25.944	22.30	22.21	22.30	22.21	23.22	2,880,229	22.687	-2.86%
2020-06-10	0	26.25	26.15	26.25	25.65	26.65	4,187,576	109,457,699	26.139	22.95	22.87	22.95	22.43	23.30	4,788,755	22.857	1.16%
2020-06-09	0	25.95	25.90	25.95	25.10	26.00	2,368,505	61,111,704	25.802	22.69	22.65	22.69	21.95	22.74	2,708,533	22.563	2.37%
2020-06-08	0	25.35	25.15	25.35	25.05	26.20	3,026,500	77,300,269	25.541	22.17	21.99	22.17	21.91	22.91	3,460,992	22.335	-1.55%
2020-06-05	0	25.75	25.75	25.80	25.35	25.90	2,333,192	59,824,127	25.640	22.52	22.52	22.56	22.17	22.65	2,668,151	22.422	0.59%
2020-06-04	0	25.60	25.45	25.60	25.25	26.35	2,799,589	71,597,191	25.574	22.39	22.26	22.39	22.08	23.04	3,201,505	22.364	-0.39%
2020-06-03	0	25.70	25.65	25.70	24.75	25.75	5,116,000	130,117,575	25.433	22.47	22.43	22.47	21.64	22.52	5,850,465	22.241	3.84%
2020-06-02	0	24.75	24.75	24.80	24.50	25.25	3,578,835	88,404,543	24.702	21.64	21.64	21.69	21.42	22.08	4,092,621	21.601	-0.60%
2020-06-01	0	24.90	24.85	24.90	24.80	25.35	3,242,948	81,051,300	24.993	21.77	21.73	21.77	21.69	22.17	3,708,513	21.855	1.22%
2020-05-29	0	24.60	24.55	24.60	23.50	24.60	5,882,362	143,716,801	24.432	21.51	21.47	21.51	20.55	21.51	6,726,848	21.365	2.71%
2020-05-28	0	23.95	23.85	23.95	23.35	24.75	6,688,066	160,523,892	24.002	20.94	20.86	20.94	20.42	21.64	7,648,221	20.988	-3.62%
2020-05-27	0	24.85	24.80	24.85	24.60	25.75	5,608,112	139,681,176	24.907	21.73	21.69	21.73	21.51	22.52	6,413,226	21.780	-2.17%
2020-05-26	0	25.40	25.35	25.40	25.40	26.45	3,769,005	97,279,554	25.810	22.21	22.17	22.21	22.21	23.13	4,310,093	22.570	-2.12%
2020-05-25	0	25.95	25.90	25.95	25.55	26.10	3,890,354	100,280,185	25.777	22.69	22.65	22.69	22.34	22.82	4,448,863	22.541	0.58%
2020-05-22	0	25.80	25.75	25.80	25.30	26.90	5,473,279	142,175,812	25.976	22.56	22.52	22.56	22.12	23.52	6,259,036	22.715	-4.27%
2020-05-21	0	26.95	26.95	27.00	26.90	28.10	6,148,683	168,313,185	27.374	23.57	23.57	23.61	23.52	24.57	7,031,403	23.937	-1.28%
2020-05-20	0	27.30	27.25	27.30	27.15	27.95	4,403,400	120,501,075	27.365	23.87	23.83	23.87	23.74	24.44	5,035,563	23.930	-0.36%
2020-05-19	0	27.40	27.40	27.45	27.40	28.45	3,088,072	85,744,477	27.766	23.96	23.96	24.00	23.96	24.88	3,531,403	24.281	1.11%
2020-05-18	0	27.10	27.10	27.30	26.55	27.90	3,552,500	97,078,750	27.327	23.70	23.70	23.87	23.22	24.40	4,062,506	23.896	1.31%
2020-05-15	0	26.75	26.75	26.80	26.55	27.30	2,747,452	73,839,543	26.876	23.39	23.39	23.44	23.22	23.87	3,141,883	23.502	-0.74%
2020-05-14	0	26.95	26.95	27.00	26.50	27.30	6,128,014	164,685,945	26.874	23.57	23.57	23.61	23.17	23.87	7,007,767	23.500	-2.00%
2020-05-13	0	27.50	27.50	27.55	27.30	27.90	2,293,424	63,181,017	27.549	24.05	24.05	24.09	23.87	24.40	2,622,674	24.090	-0.36%
2020-05-12	0	27.60	27.60	27.65	27.35	28.00	2,628,641	72,813,514	27.700	24.14	24.14	24.18	23.92	24.48	3,006,015	24.223	0.55%
2020-05-11	0	27.45	27.40	27.50	27.30	28.15	3,689,000	101,876,850	27.616	24.00	23.96	24.05	23.87	24.62	4,218,602	24.149	-0.18%
2020-05-08	0	27.50	27.45	27.50	27.40	28.15	6,811,063	188,996,620	27.748	24.05	24.00	24.05	23.96	24.62	7,788,876	24.265	-2.31%
2020-05-07	0	28.15	28.10	28.15	27.85	28.55	3,885,500	109,385,340	28.152	24.62	24.57	24.62	24.35	24.97	4,443,312	24.618	-0.18%
2020-05-06	0	28.20	28.20	28.25	28.00	29.00	7,531,362	213,967,437	28.410	24.66	24.66	24.70	24.48	25.36	8,612,583	24.844	-0.88%
2020-05-05	0	28.45	28.45	28.50	27.85	28.75	3,098,000	87,741,437	28.322	24.88	24.88	24.92	24.35	25.14	3,542,756	24.766	2.34%
2020-05-04	0	27.80	27.80	27.85	27.15	29.05	4,114,583	114,743,646	27.887	24.31	24.31	24.35	23.74	25.40	4,705,283	24.386	-6.08%
2020-04-29	0	29.60	29.50	29.60	29.20	30.60	4,112,306	121,942,357	29.653	25.88	25.80	25.88	25.53	26.76	4,702,679	25.930	-1.82%
2020-04-28	0	30.15	30.10	30.15	29.05	30.50	5,085,716	152,558,857	29.998	26.36	26.32	26.36	25.40	26.67	5,815,834	26.232	0.50%
2020-04-27	0	30.00	30.00	30.05	29.25	30.30	5,352,748	160,385,302	29.963	26.23	26.23	26.28	25.58	26.50	6,121,202	26.202	1.87%
2020-04-24	0	29.45	29.40	29.65	29.10	30.35	7,161,726	212,297,157	29.643	25.75	25.71	25.93	25.45	26.54	8,189,881	25.922	-0.67%
2020-04-23	0	29.65	29.60	29.65	29.15	31.10	14,506,562	438,557,393	30.232	25.93	25.88	25.93	25.49	27.20	16,589,159	26.436	2.24%
2020-04-22	0	29.00	28.95	29.00	27.80	29.20	12,444,226	357,808,473	28.753	25.36	25.32	25.36	24.31	25.53	14,230,749	25.143	3.02%
2020-04-21	0	28.15	28.10	28.15	27.50	28.80	6,297,852	177,477,971	28.181	24.62	24.57	24.62	24.05	25.18	7,201,987	24.643	-1.05%
2020-04-20	0	28.45	28.40	28.45	27.30	28.70	6,199,865	175,256,604	28.268	24.88	24.83	24.88	23.87	25.10	7,089,933	24.719	4.60%
2020-04-17	0	27.20	27.15	27.20	27.10	28.65	5,801,861	160,902,994	27.733	23.79	23.74	23.79	23.70	25.05	6,634,790	24.251	-1.98%
2020-04-16	0	27.75	27.75	27.80	27.05	28.70	7,520,200	210,726,000	28.021	24.27	24.27	24.31	23.65	25.10	8,599,818	24.504	1.28%
2020-04-15	0	27.40	27.25	27.40	27.15	28.05	7,011,951	194,307,295	27.711	23.96	23.83	23.96	23.74	24.53	8,018,604	24.232	0.00%
2020-04-14	0	27.40	27.35	27.40	26.00	27.70	7,705,561	208,210,115	27.021	23.96	23.92	23.96	22.74	24.22	8,811,790	23.629	4.18%
2020-04-09	0	26.30	26.25	26.30	26.10	27.40	7,954,399	212,672,408	26.736	23.00	22.95	23.00	22.82	23.96	9,096,352	23.380	-0.75%
2020-04-08	0	26.50	26.50	26.55	25.25	26.70	6,968,088	183,147,696	26.284	23.17	23.17	23.22	22.08	23.35	7,968,444	22.984	2.32%
2020-04-07	0	25.90	25.85	25.90	24.65	25.95	7,226,000	184,556,175	25.541	22.65	22.60	22.65	21.56	22.69	8,263,382	22.334	2.57%
2020-04-06	0	25.25	25.25	25.30	25.00	26.30	1,944,609	49,360,677	25.383	22.08	22.08	22.12	21.86	23.00	2,223,782	22.197	-0.98%
2020-04-03	0	25.50	25.45	25.50	23.85	26.10	5,301,533	135,236,959	25.509	22.30	22.26	22.30	20.86	22.82	6,062,634	22.307	3.66%
2020-04-02	0	24.60	24.55	24.60	23.30	24.65	2,128,109	51,586,594	24.241	21.51	21.47	21.51	20.37	21.56	2,433,625	21.197	1.86%
2020-04-01	0	24.15	24.10	24.15	23.80	25.65	8,589,798	210,527,598	24.509	21.12	21.07	21.12	20.81	22.43	9,822,970	21.432	-5.29%
2020-03-31	0	25.50	25.45	25.50	24.90	25.95	4,810,511	122,318,669	25.427	22.30	22.26	22.30	21.77	22.69	5,501,120	22.235	1.19%
2020-03-30	0	25.20	25.15	25.20	24.75	26.35	8,154,281	208,006,664	25.509	22.04	21.99	22.04	21.64	23.04	9,324,929	22.307	2.02%
2020-03-27	0	24.70	24.65	24.70	24.50	26.85	10,738,874	274,938,049	25.602	21.60	21.56	21.60	21.42	23.48	12,280,573	22.388	-4.45%
2020-03-26	0	25.85	25.85	25.95	22.70	27.15	17,471,486	439,492,560	25.155	22.60	22.60	22.69	19.85	23.74	19,979,735	21.997	11.90%
2020-03-25	0	23.10	23.10	23.25	22.25	23.60	9,767,660	225,442,686	23.081	20.20	20.20	20.33	19.46	20.64	11,169,929	20.183	5.00%
2020-03-24	0	22.00	22.00	22.20	20.60	22.55	10,808,365	234,252,319	21.673	19.24	19.24	19.41	18.01	19.72	12,360,040	18.952	6.54%
2020-03-23	0	20.65	20.65	20.70	20.55	21.50	5,810,018	122,444,760	21.075	18.06	18.06	18.10	17.97	18.80	6,644,118	18.429	-5.28%
2020-03-20	0	21.80	21.80	21.85	21.00	21.95	8,115,443	174,561,173	21.510	19.06	19.06	19.11	18.36	19.19	9,280,516	18.809	3.07%
2020-03-19	0	21.15	21.10	21.15	20.50	21.95	15,783,898	333,625,671	21.137	18.49	18.45	18.49	17.93	19.19	18,049,873	18.484	3.17%
2020-03-18	0	20.50	20.50	20.55	20.30	22.45	14,917,426	321,963,136	21.583	17.93	17.93	17.97	17.75	19.63	17,059,008	18.873	-0.49%
2020-03-17	0	20.60	20.60	20.65	19.26	21.25	14,692,366	297,194,355	20.228	18.01	18.01	18.06	16.84	18.58	16,801,638	17.688	5.75%
2020-03-16	0	19.48	19.48	19.50	19.40	21.50	11,064,423	225,727,792	20.401	17.03	17.03	17.05	16.96	18.80	12,652,858	17.840	-2.40%
2020-03-13	0	19.96	19.94	19.96	18.98	20.15	7,328,955	142,567,255	19.453	17.45	17.44	17.45	16.60	17.62	8,381,118	17.011	-1.92%
2020-03-12	0	20.35	20.35	20.40	20.20	21.10	5,072,091	104,061,815	20.517	17.80	17.80	17.84	17.66	18.45	5,800,253	17.941	-3.55%
2020-03-11	0	21.10	21.10	21.15	21.00	21.65	2,939,177	62,789,705	21.363	18.45	18.45	18.49	18.36	18.93	3,361,132	18.681	-0.24%
2020-03-10	0	21.15	21.15	21.20	20.80	21.90	7,663,308	163,177,715	21.293	18.49	18.49	18.54	18.19	19.15	8,763,471	18.620	-2.08%
2020-03-09	0	21.60	21.60	21.70	21.10	22.55	4,522,755	99,982,923	22.107	18.89	18.89	18.98	18.45	19.72	5,172,053	19.331	-6.49%
2020-03-06	0	23.10	23.10	23.25	23.00	23.55	2,269,809	52,799,043	23.261	20.20	20.20	20.33	20.11	20.59	2,595,668	20.341	-1.07%
2020-03-05	0	23.35	23.35	23.40	22.85	23.45	2,523,030	58,599,842	23.226	20.42	20.42	20.46	19.98	20.51	2,885,242	20.310	1.97%
2020-03-04	0	22.90	22.85	22.90	22.60	23.55	3,633,102	83,284,590	22.924	20.03	19.98	20.03	19.76	20.59	4,154,679	20.046	1.33%
2020-03-03	0	22.60	22.60	22.65	22.40	23.20	3,805,089	86,798,261	22.811	19.76	19.76	19.81	19.59	20.29	4,351,357	19.947	1.12%
2020-03-02	0	22.35	22.35	22.45	21.90	22.70	2,976,697	66,748,849	22.424	19.54	19.54	19.63	19.15	19.85	3,404,039	19.609	1.82%
2020-02-28	0	21.95	21.95	22.00	21.85	23.00	4,945,007	109,686,478	22.181	19.19	19.19	19.24	19.11	20.11	5,654,924	19.397	-4.57%
2020-02-27	0	23.00	23.00	23.10	22.70	23.55	6,147,205	141,349,733	22.994	20.11	20.11	20.20	19.85	20.59	7,029,713	20.107	-1.71%
2020-02-26	0	23.40	23.40	23.45	23.00	24.35	9,418,415	223,958,383	23.779	20.46	20.46	20.51	20.11	21.29	10,770,546	20.794	-0.85%
2020-02-25	0	23.60	23.55	23.60	21.95	24.10	12,887,066	299,175,415	23.215	20.64	20.59	20.64	19.19	21.07	14,737,164	20.301	9.01%
2020-02-24	0	21.65	21.60	21.65	21.45	22.10	2,620,300	57,149,638	21.810	18.93	18.89	18.93	18.76	19.33	2,996,477	19.072	-1.59%
2020-02-21	0	22.00	21.95	22.00	21.80	22.45	2,903,307	64,088,355	22.074	19.24	19.19	19.24	19.06	19.63	3,320,113	19.303	-0.90%
2020-02-20	0	22.20	22.20	22.25	22.10	22.60	3,436,637	76,672,884	22.310	19.41	19.41	19.46	19.33	19.76	3,930,009	19.510	0.00%
2020-02-19	0	22.20	22.15	22.20	22.10	22.80	3,952,000	88,341,103	22.354	19.41	19.37	19.41	19.33	19.94	4,519,359	19.547	-1.11%
2020-02-18	0	22.45	22.35	22.45	22.05	22.70	1,906,809	42,654,487	22.370	19.63	19.54	19.63	19.28	19.85	2,180,555	19.561	-0.44%
2020-02-17	0	22.55	22.55	22.60	22.45	23.00	4,141,000	93,721,850	22.633	19.72	19.72	19.76	19.63	20.11	4,735,492	19.791	-0.22%
2020-02-14	0	22.60	22.50	22.60	22.30	22.95	2,323,756	52,447,679	22.570	19.76	19.68	19.76	19.50	20.07	2,657,360	19.737	0.22%
2020-02-13	0	22.55	22.50	22.55	22.40	23.20	2,980,105	67,423,984	22.625	19.72	19.68	19.72	19.59	20.29	3,407,936	19.784	-1.10%
2020-02-12	0	22.80	22.80	22.85	22.70	23.25	2,004,868	45,940,347	22.914	19.94	19.94	19.98	19.85	20.33	2,292,692	20.038	-0.65%
2020-02-11	0	22.95	22.90	22.95	22.70	23.25	1,443,100	33,107,525	22.942	20.07	20.03	20.07	19.85	20.33	1,650,275	20.062	0.22%
2020-02-10	0	22.90	22.90	22.95	22.80	23.50	2,191,165	50,345,607	22.977	20.03	20.03	20.07	19.94	20.55	2,505,734	20.092	-1.72%
2020-02-07	0	23.30	23.25	23.30	22.70	23.70	4,187,389	96,873,062	23.134	20.37	20.33	20.37	19.85	20.72	4,788,541	20.230	-0.21%
2020-02-06	0	23.35	23.30	23.35	22.70	23.90	8,050,002	187,554,124	23.299	20.42	20.37	20.42	19.85	20.90	9,205,680	20.374	2.64%
2020-02-05	0	22.75	22.75	22.80	22.10	23.20	6,616,673	149,395,558	22.579	19.89	19.89	19.94	19.33	20.29	7,566,579	19.744	3.17%
2020-02-04	0	22.05	22.05	22.10	21.45	22.50	6,707,599	147,625,062	22.009	19.28	19.28	19.33	18.76	19.68	7,670,558	19.246	4.01%
2020-02-03	0	21.20	21.20	21.35	20.70	21.80	5,580,431	118,483,700	21.232	18.54	18.54	18.67	18.10	19.06	6,381,571	18.567	1.44%
2020-01-31	0	20.90	20.90	20.95	20.60	21.35	1,704,455	35,640,784	20.910	18.28	18.28	18.32	18.01	18.67	1,949,151	18.285	-0.24%
2020-01-30	0	20.95	20.90	20.95	20.65	21.80	2,901,572	61,103,653	21.059	18.32	18.28	18.32	18.06	19.06	3,318,129	18.415	-3.90%
2020-01-29	0	21.80	21.80	21.85	21.60	22.40	2,235,601	48,992,690	21.915	19.06	19.06	19.11	18.89	19.59	2,556,549	19.164	-4.18%
2020-01-24	0	22.75	22.70	22.75	22.35	22.75	266,511	6,016,295	22.574	19.89	19.85	19.89	19.54	19.89	304,772	19.740	0.00%
2020-01-23	0	22.75	22.65	22.75	22.10	23.60	1,791,500	40,600,175	22.663	19.89	19.81	19.89	19.33	20.64	2,048,692	19.818	-3.60%
2020-01-22	0	23.60	23.55	23.65	22.90	23.70	1,469,500	34,520,475	23.491	20.64	20.59	20.68	20.03	20.72	1,680,465	20.542	0.64%
2020-01-21	0	23.45	23.45	23.50	23.30	24.50	3,754,700	89,375,715	23.804	20.51	20.51	20.55	20.37	21.42	4,293,734	20.815	-3.10%
2020-01-20	0	24.20	24.15	24.20	23.90	24.35	2,037,871	49,168,493	24.127	21.16	21.12	21.16	20.90	21.29	2,330,433	21.098	0.62%
2020-01-17	0	24.05	24.00	24.05	23.70	24.20	3,728,490	89,241,580	23.935	21.03	20.99	21.03	20.72	21.16	4,263,761	20.930	1.26%
2020-01-16	0	23.75	23.70	23.75	23.60	24.00	2,473,351	58,819,358	23.781	20.77	20.72	20.77	20.64	20.99	2,828,431	20.796	0.00%
2020-01-15	0	23.75	23.70	23.75	23.55	24.10	2,462,191	58,570,905	23.788	20.77	20.72	20.77	20.59	21.07	2,815,669	20.802	-0.84%
2020-01-14	0	23.95	23.85	23.95	23.80	24.35	2,568,942	61,647,277	23.997	20.94	20.86	20.94	20.81	21.29	2,937,746	20.985	0.00%
2020-01-13	0	23.95	23.95	24.00	23.55	24.00	2,692,812	64,286,832	23.873	20.94	20.94	20.99	20.59	20.99	3,079,399	20.876	1.48%
2020-01-10	0	23.60	23.60	23.65	23.50	23.90	1,653,973	39,162,710	23.678	20.64	20.64	20.68	20.55	20.90	1,891,421	20.705	0.43%
2020-01-09	0	23.50	23.50	23.60	23.20	23.60	1,970,107	46,149,649	23.425	20.55	20.55	20.64	20.29	20.64	2,252,940	20.484	1.95%
2020-01-08	0	23.05	23.05	23.10	22.90	23.40	2,009,233	46,492,330	23.139	20.16	20.16	20.20	20.03	20.46	2,297,683	20.234	-1.91%
2020-01-07	0	23.50	23.50	23.55	23.45	23.80	1,631,034	38,408,266	23.548	20.55	20.55	20.59	20.51	20.81	1,865,189	20.592	0.21%
2020-01-06	0	23.45	23.40	23.45	23.20	23.90	1,894,945	44,668,874	23.573	20.51	20.46	20.51	20.29	20.90	2,166,988	20.613	-1.26%
2020-01-03	0	23.75	23.75	23.80	23.65	24.15	2,251,988	53,703,063	23.847	20.77	20.77	20.81	20.68	21.12	2,575,289	20.853	-0.21%
2020-01-02	0	23.80	23.80	23.85	23.30	23.80	1,709,000	40,274,250	23.566	20.81	20.81	20.86	20.37	20.81	1,954,348	20.608	1.28%
2019-12-31	0	23.50	23.50	23.55	23.30	23.70	1,108,905	26,056,181	23.497	20.55	20.55	20.59	20.37	20.72	1,268,102	20.547	1.51%
2019-12-30	0	23.15	23.15	23.25	22.95	23.30	1,280,479	29,672,733	23.173	20.24	20.24	20.33	20.07	20.37	1,464,308	20.264	0.22%
2019-12-27	0	23.10	23.10	23.15	23.05	23.55	2,478,757	57,564,323	23.223	20.20	20.20	20.24	20.16	20.59	2,834,613	20.308	0.00%
2019-12-24	0	23.10	23.10	23.25	23.00	23.35	787,305	18,272,034	23.208	20.20	20.20	20.33	20.11	20.42	900,332	20.295	0.22%
2019-12-23	0	23.05	23.05	23.10	22.90	23.50	1,729,173	40,049,105	23.161	20.16	20.16	20.20	20.03	20.55	1,977,417	20.253	-0.43%
2019-12-20	0	23.15	23.10	23.15	22.85	23.20	2,107,910	48,679,092	23.094	20.24	20.20	20.24	19.98	20.29	2,410,527	20.194	1.09%
2019-12-19	0	22.90	22.90	22.95	22.50	22.95	1,719,773	39,129,582	22.753	20.03	20.03	20.07	19.68	20.07	1,966,668	19.896	1.33%
2019-12-18	0	22.60	22.55	22.60	22.10	23.10	2,919,407	66,069,200	22.631	19.76	19.72	19.76	19.33	20.20	3,338,524	19.790	-1.09%
2019-12-17	0	22.85	22.85	22.90	22.40	22.90	2,273,799	51,593,841	22.691	19.98	19.98	20.03	19.59	20.03	2,600,231	19.842	1.78%
2019-12-16	0	22.45	22.40	22.45	22.20	22.65	2,418,204	54,164,132	22.398	19.63	19.59	19.63	19.41	19.81	2,765,367	19.587	0.90%
2019-12-13	0	22.25	22.25	22.30	21.80	22.45	2,370,471	52,647,391	22.210	19.46	19.46	19.50	19.06	19.63	2,710,782	19.421	1.60%
2019-12-12	0	21.90	21.90	21.95	21.70	22.05	2,338,946	51,229,879	21.903	19.15	19.15	19.19	18.98	19.28	2,674,731	19.153	0.69%
2019-12-11	0	21.75	21.75	21.80	21.50	22.30	3,879,442	84,539,910	21.792	19.02	19.02	19.06	18.80	19.50	4,436,384	19.056	-0.91%
2019-12-10	0	21.95	21.90	21.95	21.90	22.30	1,379,942	30,427,208	22.050	19.19	19.15	19.19	19.15	19.50	1,578,050	19.282	0.00%
2019-12-09	0	21.95	21.90	21.95	21.80	22.20	1,567,063	34,392,171	21.947	19.19	19.15	19.19	19.06	19.41	1,792,034	19.192	-1.13%
2019-12-06	0	22.20	22.20	22.25	21.95	22.45	1,565,685	34,865,664	22.269	19.41	19.41	19.46	19.19	19.63	1,790,459	19.473	1.14%
2019-12-05	0	21.95	21.95	22.00	21.75	22.35	2,007,882	44,225,944	22.026	19.19	19.19	19.24	19.02	19.54	2,296,138	19.261	0.69%
2019-12-04	0	21.80	21.80	21.85	21.70	22.15	1,423,015	31,037,023	21.811	19.06	19.06	19.11	18.98	19.37	1,627,306	19.073	-0.46%
2019-12-03	0	21.90	21.85	21.90	21.75	22.20	2,161,207	47,347,191	21.908	19.15	19.11	19.15	19.02	19.41	2,471,475	19.157	-0.68%
2019-12-02	0	22.05	22.00	22.05	21.80	22.20	2,061,141	45,366,702	22.010	19.28	19.24	19.28	19.06	19.41	2,357,043	19.247	0.23%
2019-11-29	0	22.00	21.95	22.00	21.55	22.75	3,681,519	80,776,663	21.941	19.24	19.19	19.24	18.84	19.89	4,210,047	19.187	-3.51%
2019-11-28	0	22.80	22.75	22.80	22.55	22.90	1,910,903	43,418,732	22.722	19.94	19.89	19.94	19.72	20.03	2,185,237	19.869	-0.22%
2019-11-27	0	22.85	22.85	22.90	22.65	23.10	2,294,547	52,386,707	22.831	19.98	19.98	20.03	19.81	20.20	2,623,958	19.965	-0.44%
2019-11-26	0	22.95	22.90	22.95	22.80	23.45	4,477,887	103,115,221	23.028	20.07	20.03	20.07	19.94	20.51	5,120,743	20.137	0.22%
2019-11-25	0	22.90	22.85	22.90	22.30	22.90	2,128,866	48,187,268	22.635	20.03	19.98	20.03	19.50	20.03	2,434,491	19.794	0.66%
2019-11-22	0	22.75	22.65	22.75	22.45	23.15	3,609,578	81,730,447	22.643	19.89	19.81	19.89	19.63	20.24	4,127,778	19.800	-1.52%
2019-11-21	0	23.10	23.05	23.10	22.70	23.90	2,078,708	47,868,094	23.028	20.20	20.16	20.20	19.85	20.90	2,377,132	20.137	-1.28%
2019-11-20	0	23.40	23.40	23.45	23.30	23.90	1,738,747	40,845,304	23.491	20.46	20.46	20.51	20.37	20.90	1,988,366	20.542	-0.85%
2019-11-19	0	23.60	23.60	23.65	22.95	23.70	2,251,446	52,921,766	23.506	20.64	20.64	20.68	20.07	20.72	2,574,669	20.555	1.51%
2019-11-18	0	23.25	23.20	23.25	23.10	23.65	2,158,837	50,508,968	23.396	20.33	20.29	20.33	20.20	20.68	2,468,765	20.459	0.22%
2019-11-15	0	23.20	23.15	23.20	22.95	23.65	2,389,704	55,385,865	23.177	20.29	20.24	20.29	20.07	20.68	2,732,776	20.267	1.31%
2019-11-14	0	22.90	22.80	22.90	22.75	23.40	2,049,783	46,983,907	22.921	20.03	19.94	20.03	19.89	20.46	2,344,055	20.044	-1.08%
2019-11-13	0	23.15	23.15	23.20	22.85	23.40	1,861,710	42,988,299	23.091	20.24	20.24	20.29	19.98	20.46	2,128,982	20.192	-0.64%
2019-11-12	0	23.30	23.25	23.30	22.90	23.55	1,842,569	42,812,016	23.235	20.37	20.33	20.37	20.03	20.59	2,107,093	20.318	0.00%
2019-11-11	0	23.30	23.25	23.30	23.15	23.90	2,663,809	62,462,720	23.449	20.37	20.33	20.37	20.24	20.90	3,046,232	20.505	-0.85%
2019-11-08	0	23.50	23.50	23.60	23.50	24.05	4,304,362	102,172,501	23.737	20.55	20.55	20.64	20.55	21.03	4,922,307	20.757	-1.26%
2019-11-07	0	23.80	23.75	23.80	22.65	24.30	9,773,257	230,482,435	23.583	20.81	20.77	20.81	19.81	21.25	11,176,330	20.622	5.31%
2019-11-06	0	22.60	22.55	22.60	22.40	22.80	1,412,701	31,945,583	22.613	19.76	19.72	19.76	19.59	19.94	1,615,512	19.774	-0.22%
2019-11-05	0	22.65	22.55	22.65	22.40	22.75	3,470,861	78,445,414	22.601	19.81	19.72	19.81	19.59	19.89	3,969,146	19.764	-0.44%
2019-11-04	0	22.75	22.70	22.75	22.20	22.75	4,706,389	106,242,352	22.574	19.89	19.85	19.89	19.41	19.89	5,382,050	19.740	2.71%
2019-11-01	0	22.15	22.10	22.15	21.95	22.50	2,732,693	60,731,840	22.224	19.37	19.33	19.37	19.19	19.68	3,125,005	19.434	-0.23%
2019-10-31	0	22.20	22.15	22.20	21.65	22.25	6,929,500	152,085,550	21.948	19.41	19.37	19.41	18.93	19.46	7,924,316	19.192	1.83%
2019-10-30	0	21.80	21.75	21.80	21.45	22.60	3,932,500	85,858,275	21.833	19.06	19.02	19.06	18.76	19.76	4,497,059	19.092	-2.46%
2019-10-29	0	22.35	22.35	22.40	21.80	22.50	4,485,494	99,969,870	22.287	19.54	19.54	19.59	19.06	19.68	5,129,442	19.489	1.13%
2019-10-28	0	22.10	22.05	22.10	21.55	22.20	2,920,500	63,855,275	21.865	19.33	19.28	19.33	18.84	19.41	3,339,774	19.120	1.38%
2019-10-25	0	21.80	21.80	21.85	21.55	21.95	2,313,606	50,390,963	21.780	19.06	19.06	19.11	18.84	19.19	2,645,753	19.046	0.46%
2019-10-24	0	21.70	21.65	21.70	21.40	21.80	1,669,234	35,969,083	21.548	18.98	18.93	18.98	18.71	19.06	1,908,873	18.843	0.00%
2019-10-23	0	21.70	21.55	21.70	21.45	22.10	1,568,985	33,936,823	21.630	18.98	18.84	18.98	18.76	19.33	1,794,232	18.914	-1.14%
2019-10-22	0	21.95	21.90	21.95	21.70	22.15	1,730,412	37,858,794	21.878	19.19	19.15	19.19	18.98	19.37	1,978,834	19.132	-0.23%
2019-10-21	0	22.00	21.90	22.00	21.75	22.45	3,310,500	73,056,050	22.068	19.24	19.15	19.24	19.02	19.63	3,785,763	19.298	0.00%
2019-10-18	0	22.00	21.95	22.00	21.60	22.30	2,511,636	55,237,770	21.993	19.24	19.19	19.24	18.89	19.50	2,872,213	19.232	1.62%
2019-10-17	0	21.65	21.60	21.65	21.55	21.90	1,612,000	34,908,275	21.655	18.93	18.89	18.93	18.84	19.15	1,843,423	18.937	0.23%
2019-10-16	0	21.60	21.55	21.60	21.40	21.70	1,986,624	42,734,672	21.511	18.89	18.84	18.89	18.71	18.98	2,271,829	18.811	0.00%
2019-10-15	0	21.60	21.55	21.60	21.40	21.85	2,109,388	45,672,260	21.652	18.89	18.84	18.89	18.71	19.11	2,412,217	18.934	-0.69%
2019-10-14	0	21.75	21.70	21.75	21.45	21.80	3,009,910	65,220,669	21.669	19.02	18.98	19.02	18.76	19.06	3,442,020	18.948	1.64%
2019-10-11	0	21.40	21.40	21.45	21.10	21.55	3,891,610	83,281,119	21.400	18.71	18.71	18.76	18.45	18.84	4,450,299	18.714	1.18%
2019-10-10	0	21.15	21.10	21.15	20.70	21.30	4,255,727	89,497,715	21.030	18.49	18.45	18.49	18.10	18.63	4,866,690	18.390	1.20%
2019-10-09	0	20.90	20.85	20.90	20.55	21.25	3,007,230	62,662,361	20.837	18.28	18.23	18.28	17.97	18.58	3,438,955	18.221	-1.65%
2019-10-08	0	21.25	21.25	21.30	21.20	21.65	3,723,940	79,905,848	21.457	18.58	18.58	18.63	18.54	18.93	4,258,558	18.764	0.47%
2019-10-04	0	21.15	21.10	21.15	20.80	21.45	1,115,857	23,553,887	21.108	18.49	18.45	18.49	18.19	18.76	1,276,052	18.458	0.71%
2019-10-03	0	21.00	21.00	21.05	20.70	21.00	928,865	19,360,074	20.843	18.36	18.36	18.41	18.10	18.36	1,062,215	18.226	0.00%
2019-10-02	0	21.00	20.95	21.00	20.80	21.25	1,347,000	28,313,975	21.020	18.36	18.32	18.36	18.19	18.58	1,540,379	18.381	-0.24%
2019-09-30	0	21.05	21.00	21.05	20.95	21.30	966,295	20,391,334	21.103	18.41	18.36	18.41	18.32	18.63	1,105,019	18.453	-1.17%
2019-09-27	0	21.30	21.30	21.35	21.05	21.55	1,629,717	34,538,957	21.193	18.63	18.63	18.67	18.41	18.84	1,863,683	18.533	-1.39%
2019-09-26	0	21.60	21.60	21.65	21.30	21.90	3,454,500	74,284,425	21.504	18.89	18.89	18.93	18.63	19.15	3,950,436	18.804	-0.69%
2019-09-25	0	21.75	21.65	21.75	21.60	22.45	6,112,881	133,803,116	21.889	19.02	18.93	19.02	18.89	19.63	6,990,461	19.141	-4.61%
2019-09-24	0	22.80	22.75	22.80	21.95	22.90	6,517,022	145,462,828	22.320	19.94	19.89	19.94	19.19	20.03	7,452,622	19.518	0.00%
2019-09-23	0	22.80	22.75	22.80	22.60	23.35	3,160,007	72,062,987	22.805	19.94	19.89	19.94	19.76	20.42	3,613,665	19.942	-2.15%
2019-09-20	0	23.30	23.30	23.40	22.90	23.65	8,638,758	202,191,385	23.405	20.37	20.37	20.46	20.03	20.68	9,878,959	20.467	1.97%
2019-09-19	0	22.85	22.85	22.90	22.60	23.00	4,033,276	91,926,919	22.792	19.98	19.98	20.03	19.76	20.11	4,612,303	19.931	0.44%
2019-09-18	0	22.75	22.70	22.75	22.55	23.30	3,529,565	80,552,673	22.822	19.89	19.85	19.89	19.72	20.37	4,036,278	19.957	-1.09%
2019-09-17	0	23.00	22.95	23.00	22.85	23.40	3,366,259	77,654,598	23.069	20.11	20.07	20.11	19.98	20.46	3,849,527	20.173	-1.71%
2019-09-16	0	23.40	23.30	23.40	23.05	23.50	3,231,930	75,405,479	23.331	20.46	20.37	20.46	20.16	20.55	3,695,914	20.402	0.00%
2019-09-13	0	23.40	23.40	23.45	22.95	23.50	969,793	22,609,776	23.314	20.46	20.46	20.51	20.07	20.55	1,109,019	20.387	1.52%
2019-09-12	0	23.05	23.00	23.05	22.60	23.40	2,174,600	49,979,642	22.983	20.16	20.11	20.16	19.76	20.46	2,486,791	20.098	0.66%
2019-09-11	0	22.90	22.85	22.90	22.55	23.70	3,276,015	75,196,233	22.954	20.03	19.98	20.03	19.72	20.72	3,746,328	20.072	-2.14%
2019-09-10	0	23.40	23.35	23.40	23.25	24.00	3,181,912	75,034,286	23.582	20.46	20.42	20.46	20.33	20.99	3,638,715	20.621	0.00%
2019-09-09	0	23.40	23.40	23.45	23.25	24.20	3,382,083	79,658,882	23.553	20.46	20.46	20.51	20.33	21.16	3,867,623	20.596	-2.50%
2019-09-06	0	24.00	23.95	24.00	23.70	24.10	2,257,377	54,057,995	23.947	20.99	20.94	20.99	20.72	21.07	2,581,452	20.941	1.27%
2019-09-05	0	23.70	23.65	23.70	23.50	24.10	5,130,587	121,984,415	23.776	20.72	20.68	20.72	20.55	21.07	5,867,147	20.791	0.85%
2019-09-04	0	23.50	23.45	23.50	22.90	23.70	5,066,000	118,444,275	23.380	20.55	20.51	20.55	20.03	20.72	5,793,287	20.445	0.86%
2019-09-03	0	23.30	23.25	23.30	23.10	23.80	2,225,587	52,008,026	23.368	20.37	20.33	20.37	20.20	20.81	2,545,098	20.435	-0.85%
2019-09-02	0	23.50	23.50	23.60	22.95	23.70	2,271,252	53,263,084	23.451	20.55	20.55	20.64	20.07	20.72	2,597,318	20.507	0.86%
2019-08-30	0	23.30	23.25	23.30	22.95	23.95	3,939,607	92,282,235	23.424	20.37	20.33	20.37	20.07	20.94	4,505,187	20.484	-0.64%
2019-08-29	0	23.45	23.45	23.50	23.10	23.65	2,673,900	62,647,892	23.429	20.51	20.51	20.55	20.20	20.68	3,057,772	20.488	-0.21%
2019-08-28	0	23.50	23.45	23.50	23.25	24.45	2,686,782	63,427,757	23.607	20.55	20.51	20.55	20.33	21.38	3,072,503	20.644	-2.89%
2019-08-27	0	24.20	24.15	24.20	23.80	24.75	5,397,024	130,473,851	24.175	21.16	21.12	21.16	20.81	21.64	6,171,834	21.140	-0.62%
2019-08-26	0	24.35	24.30	24.35	23.00	25.30	9,247,133	223,774,674	24.199	21.29	21.25	21.29	20.11	22.12	10,574,674	21.161	2.74%
2019-08-23	0	23.70	23.70	23.75	22.50	24.20	5,994,917	141,676,727	23.633	20.72	20.72	20.77	19.68	21.16	6,855,562	20.666	4.87%
2019-08-22	0	22.60	22.60	22.65	22.50	23.30	3,559,786	81,348,741	22.852	19.76	19.76	19.81	19.68	20.37	4,070,838	19.983	-0.66%
2019-08-21	0	22.75	22.75	22.85	22.60	23.30	3,304,740	75,690,955	22.904	19.89	19.89	19.98	19.76	20.37	3,779,177	20.028	-0.22%
2019-08-20	0	22.80	22.75	22.80	22.30	22.90	3,400,053	77,329,641	22.744	19.94	19.89	19.94	19.50	20.03	3,888,173	19.888	2.24%
2019-08-19	0	22.30	22.30	22.35	21.75	22.55	2,823,005	62,978,317	22.309	19.50	19.50	19.54	19.02	19.72	3,228,282	19.508	3.00%
2019-08-16	0	21.65	21.60	21.65	20.50	21.80	6,382,140	137,256,303	21.506	18.93	18.89	18.93	17.93	19.06	7,298,376	18.806	3.34%
2019-08-15	0	20.95	20.95	21.00	20.35	21.00	3,321,000	68,687,000	20.683	18.32	18.32	18.36	17.80	18.36	3,797,771	18.086	0.24%
2019-08-14	0	20.90	20.90	20.95	20.75	21.40	2,071,755	43,630,237	21.060	18.28	18.28	18.32	18.15	18.71	2,369,181	18.416	-0.71%
2019-08-13	0	21.05	21.00	21.05	20.75	21.70	3,388,960	71,172,539	21.001	18.41	18.36	18.41	18.15	18.98	3,875,487	18.365	-3.00%
2019-08-12	0	21.70	21.70	21.75	21.45	21.95	2,303,500	50,139,150	21.767	18.98	18.98	19.02	18.76	19.19	2,634,196	19.034	0.46%
2019-08-09	0	21.60	21.60	21.65	21.50	22.00	1,957,750	42,443,570	21.680	18.89	18.89	18.93	18.80	19.24	2,238,809	18.958	-0.69%
2019-08-08	0	21.75	21.70	21.75	21.45	21.85	3,267,855	70,621,375	21.611	19.02	18.98	19.02	18.76	19.11	3,736,996	18.898	1.64%
2019-08-07	0	21.40	21.40	21.45	21.20	22.00	1,415,845	30,290,389	21.394	18.71	18.71	18.76	18.54	19.24	1,619,107	18.708	-0.93%
2019-08-06	0	21.60	21.60	21.65	20.75	21.80	3,073,702	65,605,666	21.344	18.89	18.89	18.93	18.15	19.06	3,514,970	18.665	-0.69%
2019-08-05	0	21.75	21.65	21.75	21.50	22.15	2,678,212	58,159,175	21.716	19.02	18.93	19.02	18.80	19.37	3,062,703	18.989	-2.68%
2019-08-02	0	22.35	22.35	22.40	21.75	22.65	5,208,500	115,490,237	22.173	19.54	19.54	19.59	19.02	19.81	5,956,245	19.390	-2.83%
2019-08-01	0	23.00	22.95	23.00	22.90	23.50	4,745,138	109,605,665	23.099	20.11	20.07	20.11	20.03	20.55	5,426,362	20.199	-1.92%
2019-07-31	0	23.45	23.45	23.50	23.20	23.90	2,604,832	61,312,060	23.538	20.51	20.51	20.55	20.29	20.90	2,978,788	20.583	-1.47%
2019-07-30	0	23.80	23.75	23.80	23.65	24.15	2,561,940	61,136,891	23.864	20.81	20.77	20.81	20.68	21.12	2,929,738	20.868	-0.83%
2019-07-29	0	24.00	23.95	24.00	23.85	24.70	2,432,703	58,450,065	24.027	20.99	20.94	20.99	20.86	21.60	2,781,948	21.010	-1.03%
2019-07-26	0	24.25	24.25	24.30	24.15	24.75	2,658,610	64,796,748	24.372	21.21	21.21	21.25	21.12	21.64	3,040,287	21.313	-1.42%
2019-07-25	0	24.60	24.55	24.60	24.05	24.80	3,731,221	91,583,746	24.545	21.51	21.47	21.51	21.03	21.69	4,266,884	21.464	1.44%
2019-07-24	0	24.25	24.20	24.25	24.10	24.65	2,937,296	71,553,170	24.360	21.21	21.16	21.21	21.07	21.56	3,358,981	21.302	1.08%
2019-07-23	0	24.35	24.35	24.45	24.10	24.60	2,026,000	49,185,812	24.277	20.98	20.98	21.06	20.76	21.19	2,351,625	20.916	0.83%
2019-07-22	0	24.15	24.15	24.20	23.85	24.45	1,981,750	47,942,150	24.192	20.81	20.81	20.85	20.55	21.06	2,300,263	20.842	-1.02%
2019-07-19	0	24.40	24.35	24.40	24.05	24.65	2,008,376	49,008,186	24.402	21.02	20.98	21.02	20.72	21.24	2,331,168	21.023	0.62%
2019-07-18	0	24.25	24.20	24.25	24.10	24.60	2,253,480	54,618,313	24.237	20.89	20.85	20.89	20.76	21.19	2,615,666	20.881	-1.82%
2019-07-17	0	24.70	24.60	24.70	24.40	25.00	2,073,900	51,260,762	24.717	21.28	21.19	21.28	21.02	21.54	2,407,223	21.295	0.41%
2019-07-16	0	24.60	24.55	24.60	24.45	25.20	1,960,449	48,339,250	24.657	21.19	21.15	21.19	21.06	21.71	2,275,538	21.243	-0.81%
2019-07-15	0	24.80	24.80	24.85	23.70	25.00	3,634,500	89,453,625	24.612	21.37	21.37	21.41	20.42	21.54	4,218,648	21.204	3.98%
2019-07-12	0	23.85	23.85	23.90	23.75	24.70	3,357,324	81,103,165	24.157	20.55	20.55	20.59	20.46	21.28	3,896,923	20.812	-2.45%
2019-07-11	0	24.45	24.45	24.50	23.90	24.80	2,808,500	68,115,925	24.253	21.06	21.06	21.11	20.59	21.37	3,259,891	20.895	0.41%
2019-07-10	0	24.35	24.35	24.40	23.35	24.90	3,481,000	84,702,225	24.333	20.98	20.98	21.02	20.12	21.45	4,040,477	20.963	4.73%
2019-07-09	0	23.25	23.10	23.25	23.05	23.50	2,292,196	53,172,020	23.197	20.03	19.90	20.03	19.86	20.25	2,660,605	19.985	-0.43%
2019-07-08	0	23.35	23.25	23.35	23.00	24.50	2,562,111	59,810,041	23.344	20.12	20.03	20.12	19.82	21.11	2,973,901	20.112	-3.11%
2019-07-05	0	24.10	24.10	24.15	24.00	24.35	1,780,303	43,099,480	24.209	20.76	20.76	20.81	20.68	20.98	2,066,439	20.857	-0.21%
2019-07-04	0	24.15	24.15	24.20	24.00	25.10	2,566,867	62,836,913	24.480	20.81	20.81	20.85	20.68	21.62	2,979,422	21.090	0.00%
2019-07-03	0	24.15	24.10	24.15	23.90	24.35	3,146,260	75,812,778	24.096	20.81	20.76	20.81	20.59	20.98	3,651,936	20.760	0.62%
2019-07-02	0	24.00	23.95	24.00	23.90	24.65	3,905,808	94,279,577	24.138	20.68	20.63	20.68	20.59	21.24	4,533,561	20.796	1.48%
2019-06-28	0	23.65	23.60	23.65	23.65	24.25	1,587,371	37,784,899	23.803	20.38	20.33	20.38	20.38	20.89	1,842,498	20.507	-2.07%
2019-06-27	0	24.15	24.10	24.15	23.55	24.80	4,443,412	108,140,483	24.337	20.81	20.76	20.81	20.29	21.37	5,157,571	20.967	1.05%
2019-06-26	0	23.90	23.85	23.90	22.45	24.10	2,853,505	67,241,839	23.565	20.59	20.55	20.59	19.34	20.76	3,312,129	20.302	5.29%
2019-06-25	0	22.70	22.65	22.70	22.30	23.30	1,688,000	38,300,075	22.690	19.56	19.51	19.56	19.21	20.07	1,959,300	19.548	-1.30%
2019-06-24	0	23.00	22.90	23.00	22.75	23.40	1,872,150	43,133,824	23.040	19.82	19.73	19.82	19.60	20.16	2,173,048	19.849	-0.43%
2019-06-21	0	23.10	23.10	23.20	23.10	23.75	3,263,595	76,235,097	23.359	19.90	19.90	19.99	19.90	20.46	3,788,130	20.125	-0.65%
2019-06-20	0	23.25	23.20	23.25	22.60	23.65	2,693,600	62,403,330	23.167	20.03	19.99	20.03	19.47	20.38	3,126,524	19.959	2.88%
2019-06-19	0	22.60	22.55	22.60	22.45	22.85	3,984,094	90,198,904	22.640	19.47	19.43	19.47	19.34	19.69	4,624,430	19.505	2.03%
2019-06-18	0	22.15	22.05	22.15	21.75	22.70	2,534,108	55,655,757	21.963	19.08	19.00	19.08	18.74	19.56	2,941,397	18.922	-0.67%
2019-06-17	0	22.30	22.25	22.30	22.20	23.05	4,286,804	96,877,904	22.599	19.21	19.17	19.21	19.13	19.86	4,975,792	19.470	2.76%
2019-06-14	0	21.70	21.70	21.75	21.50	22.25	4,890,300	105,856,290	21.646	18.70	18.70	18.74	18.52	19.17	5,676,284	18.649	-0.91%
2019-06-13	0	21.90	21.85	21.90	21.45	22.00	2,140,105	46,654,520	21.800	18.87	18.82	18.87	18.48	18.95	2,484,069	18.781	1.86%
2019-06-12	0	21.50	21.50	21.55	21.45	22.30	3,516,000	75,932,525	21.596	18.52	18.52	18.57	18.48	19.21	4,081,102	18.606	-2.27%
2019-06-11	0	22.00	22.00	22.05	21.55	22.20	2,589,918	56,880,984	21.962	18.95	18.95	19.00	18.57	19.13	3,006,177	18.921	1.15%
2019-06-10	0	21.75	21.75	21.80	21.45	22.00	2,553,075	55,582,266	21.771	18.74	18.74	18.78	18.48	18.95	2,963,413	18.756	1.87%
2019-06-06	0	21.35	21.35	21.40	21.05	21.60	3,254,500	69,475,787	21.348	18.39	18.39	18.44	18.14	18.61	3,777,573	18.392	-0.23%
2019-06-05	0	21.40	21.35	21.40	21.05	22.90	8,692,376	185,442,669	21.334	18.44	18.39	18.44	18.14	19.73	10,089,441	18.380	-4.04%
2019-06-04	0	22.30	22.25	22.30	21.85	23.20	2,505,943	55,704,678	22.229	19.21	19.17	19.21	18.82	19.99	2,908,706	19.151	-2.83%
2019-06-03	0	22.95	22.85	22.95	22.60	23.45	2,309,742	52,816,320	22.867	19.77	19.69	19.77	19.47	20.20	2,680,971	19.700	-0.43%
2019-05-31	0	23.05	23.05	23.10	22.85	23.75	1,646,978	38,197,976	23.193	19.86	19.86	19.90	19.69	20.46	1,911,685	19.981	-0.43%
2019-05-30	0	23.15	23.10	23.15	23.00	23.80	1,197,500	27,738,200	23.163	19.94	19.90	19.94	19.82	20.50	1,389,966	19.956	-1.70%
2019-05-29	0	23.55	23.55	23.65	23.50	24.15	901,028	21,406,745	23.758	20.29	20.29	20.38	20.25	20.81	1,045,844	20.468	-0.21%
2019-05-28	0	23.60	23.55	23.60	23.15	24.20	5,347,538	126,664,364	23.686	20.33	20.29	20.33	19.94	20.85	6,207,010	20.407	0.85%
2019-05-27	0	23.40	23.40	23.50	22.80	23.60	990,500	23,074,637	23.296	20.16	20.16	20.25	19.64	20.33	1,149,696	20.070	0.00%
2019-05-24	0	23.40	23.35	23.40	22.85	23.60	1,977,500	45,904,337	23.213	20.16	20.12	20.16	19.69	20.33	2,295,330	19.999	1.52%
2019-05-23	0	23.05	23.00	23.05	23.00	24.15	2,207,181	51,216,417	23.204	19.86	19.82	19.86	19.82	20.81	2,561,926	19.991	-3.76%
2019-05-22	0	23.95	23.95	24.00	23.60	24.45	1,367,500	32,798,450	23.984	20.63	20.63	20.68	20.33	21.06	1,587,289	20.663	0.21%
2019-05-21	0	23.90	23.90	23.95	23.15	24.05	2,368,500	56,441,825	23.830	20.59	20.59	20.63	19.94	20.72	2,749,172	20.530	2.36%
2019-05-20	0	23.35	23.35	23.40	23.00	24.20	2,920,414	68,455,014	23.440	20.12	20.12	20.16	19.82	20.85	3,389,792	20.194	-2.91%
2019-05-17	0	24.05	24.00	24.10	24.05	25.20	3,501,126	85,536,267	24.431	20.72	20.68	20.76	20.72	21.71	4,063,838	21.048	-2.63%
2019-05-16	0	24.70	24.65	24.70	24.25	24.95	2,366,201	58,357,849	24.663	21.28	21.24	21.28	20.89	21.50	2,746,504	21.248	1.44%
2019-05-15	0	24.35	24.35	24.40	24.05	24.95	2,293,566	55,867,695	24.358	20.98	20.98	21.02	20.72	21.50	2,662,195	20.986	1.04%
2019-05-14	0	24.10	24.10	24.15	23.95	24.70	6,109,940	147,489,417	24.139	20.76	20.76	20.81	20.63	21.28	7,091,948	20.797	-2.03%
2019-05-10	0	24.60	24.60	24.65	24.05	25.45	3,073,476	75,786,413	24.658	21.19	21.19	21.24	20.72	21.93	3,567,454	21.244	1.23%
2019-05-09	0	24.30	24.30	24.35	23.90	25.25	5,734,716	139,972,485	24.408	20.94	20.94	20.98	20.59	21.75	6,656,417	21.028	-3.95%
2019-05-08	0	25.30	25.30	25.35	24.55	25.85	3,093,500	78,250,375	25.295	21.80	21.80	21.84	21.15	22.27	3,590,697	21.793	-0.39%
2019-05-07	0	25.40	25.40	25.45	24.90	26.10	10,381,650	264,306,932	25.459	21.88	21.88	21.93	21.45	22.49	12,050,220	21.934	-0.78%
2019-05-06	0	25.60	25.55	25.60	25.25	27.15	7,043,057	181,039,082	25.705	22.06	22.01	22.06	21.75	23.39	8,175,038	22.145	-9.38%
2019-05-03	0	28.25	28.25	28.35	26.90	28.45	1,348,578	37,856,392	28.071	24.34	24.34	24.42	23.18	24.51	1,565,326	24.184	2.91%
2019-05-02	0	27.45	27.40	27.45	26.40	27.75	1,537,200	41,768,320	27.172	23.65	23.61	23.65	22.74	23.91	1,784,263	23.409	1.86%
2019-04-30	0	26.95	26.95	27.00	26.85	28.00	2,249,510	61,168,723	27.192	23.22	23.22	23.26	23.13	24.12	2,611,058	23.427	-2.00%
2019-04-29	0	27.50	27.45	27.50	26.80	28.00	1,949,231	53,870,855	27.637	23.69	23.65	23.69	23.09	24.12	2,262,517	23.810	-0.54%
2019-04-26	0	27.65	27.55	27.65	27.45	28.05	1,700,811	47,048,572	27.662	23.82	23.74	23.82	23.65	24.17	1,974,170	23.832	0.00%
2019-04-25	0	27.65	27.60	27.65	27.45	28.80	4,334,204	120,428,372	27.786	23.82	23.78	23.82	23.65	24.81	5,030,810	23.938	-2.30%
2019-04-24	0	28.30	28.15	28.30	27.85	28.70	2,421,212	68,189,821	28.164	24.38	24.25	24.38	23.99	24.73	2,810,356	24.264	-0.35%
2019-04-23	0	28.40	28.25	28.40	28.00	29.00	2,232,968	63,432,317	28.407	24.47	24.34	24.47	24.12	24.98	2,591,857	24.474	-1.22%
2019-04-18	0	28.75	28.60	28.75	28.40	29.30	1,687,564	48,368,967	28.662	24.77	24.64	24.77	24.47	25.24	1,958,794	24.693	-1.54%
2019-04-17	0	29.20	29.05	29.20	28.55	29.95	1,753,639	50,977,092	29.069	25.16	25.03	25.16	24.60	25.80	2,035,489	25.044	0.86%
2019-04-16	0	28.95	28.90	28.95	27.75	28.95	1,876,079	53,444,395	28.487	24.94	24.90	24.94	23.91	24.94	2,177,608	24.543	2.48%
2019-04-15	0	28.25	28.25	28.30	28.20	30.40	3,338,052	96,642,220	28.952	24.34	24.34	24.38	24.30	26.19	3,874,554	24.943	-4.56%
2019-04-12	0	29.60	29.55	29.60	28.70	29.65	1,634,171	47,646,251	29.156	25.50	25.46	25.50	24.73	25.54	1,896,820	25.119	0.51%
2019-04-11	0	29.45	29.45	29.50	29.30	31.15	3,792,151	114,333,921	30.150	25.37	25.37	25.42	25.24	26.84	4,401,637	25.975	-2.97%
2019-04-10	0	30.35	30.35	30.40	29.10	31.25	7,857,128	240,005,388	30.546	26.15	26.15	26.19	25.07	26.92	9,119,949	26.317	2.71%
2019-04-09	0	29.55	29.50	29.55	28.70	29.65	5,139,000	150,821,131	29.348	25.46	25.42	25.46	24.73	25.54	5,964,956	25.285	2.07%
2019-04-08	0	28.95	28.90	28.95	28.35	29.80	2,461,896	70,933,912	28.813	24.94	24.90	24.94	24.42	25.67	2,857,579	24.823	0.00%
2019-04-04	0	28.95	28.90	28.95	28.80	29.70	2,119,000	61,489,984	29.018	24.94	24.90	24.94	24.81	25.59	2,459,572	25.000	-1.19%
2019-04-03	0	29.30	29.25	29.30	28.35	29.30	3,478,000	100,802,480	28.983	25.24	25.20	25.24	24.42	25.24	4,036,995	24.970	1.56%
2019-04-02	0	28.85	28.75	28.85	28.55	29.20	3,013,636	87,030,680	28.879	24.86	24.77	24.86	24.60	25.16	3,497,997	24.880	-0.17%
2019-04-01	0	28.90	28.85	28.90	28.00	29.15	4,108,401	118,384,150	28.815	24.90	24.86	24.90	24.12	25.11	4,768,716	24.825	1.94%
2019-03-29	0	28.35	28.30	28.35	27.60	28.45	1,719,420	48,446,960	28.176	24.42	24.38	24.42	23.78	24.51	1,995,770	24.275	3.09%
2019-03-28	0	27.50	27.45	27.50	27.30	27.90	1,875,572	51,785,993	27.611	23.69	23.65	23.69	23.52	24.04	2,177,020	23.788	-1.26%
2019-03-27	0	27.85	27.85	27.90	27.45	28.95	2,178,508	60,998,797	28.000	23.99	23.99	24.04	23.65	24.94	2,528,644	24.123	0.91%
2019-03-26	0	27.60	27.45	27.60	27.25	29.00	4,464,164	123,396,884	27.642	23.78	23.65	23.78	23.48	24.98	5,181,658	23.814	-1.95%
2019-03-25	0	28.15	28.00	28.15	27.60	28.70	4,699,000	131,412,612	27.966	24.25	24.12	24.25	23.78	24.73	5,454,237	24.094	-2.76%
2019-03-22	0	28.95	28.90	28.95	28.40	29.50	1,291,898	37,246,215	28.831	24.94	24.90	24.94	24.47	25.42	1,499,536	24.838	-1.19%
2019-03-21	0	29.30	29.25	29.30	28.80	29.40	3,389,550	98,991,755	29.205	25.24	25.20	25.24	24.81	25.33	3,934,329	25.161	0.69%
2019-03-20	0	29.10	29.10	29.20	28.35	29.30	4,815,986	139,589,499	28.985	25.07	25.07	25.16	24.42	25.24	5,590,026	24.971	1.75%
2019-03-19	0	28.60	28.55	28.60	28.30	29.05	2,266,725	64,633,035	28.514	24.64	24.60	24.64	24.38	25.03	2,631,040	24.566	-0.52%
2019-03-18	0	28.75	28.70	28.75	27.65	28.80	2,948,000	84,130,175	28.538	24.77	24.73	24.77	23.82	24.81	3,421,811	24.586	3.98%
2019-03-15	0	27.65	27.65	27.85	27.05	28.15	3,180,625	88,324,041	27.769	23.82	23.82	23.99	23.30	24.25	3,691,825	23.924	1.10%
2019-03-14	0	27.35	27.30	27.35	27.25	28.60	2,510,500	69,470,806	27.672	23.56	23.52	23.56	23.48	24.64	2,913,995	23.840	-3.01%
2019-03-13	0	28.20	28.20	28.25	27.55	29.30	5,125,106	146,161,408	28.519	24.30	24.30	24.34	23.74	25.24	5,948,828	24.570	1.26%
2019-03-12	0	27.85	27.80	27.85	27.60	28.30	3,711,521	103,897,210	27.993	23.99	23.95	23.99	23.78	24.38	4,308,048	24.117	2.01%
2019-03-11	0	27.30	27.30	27.35	26.65	27.50	2,491,500	67,535,875	27.107	23.52	23.52	23.56	22.96	23.69	2,891,941	23.353	1.87%
2019-03-08	0	26.80	26.80	26.85	26.35	27.15	4,545,542	121,501,267	26.730	23.09	23.09	23.13	22.70	23.39	5,276,115	23.029	-2.55%
2019-03-07	0	27.50	27.50	27.55	27.40	28.80	4,221,431	117,470,651	27.827	23.69	23.69	23.74	23.61	24.81	4,899,912	23.974	-4.68%
2019-03-06	0	28.85	28.80	28.85	27.80	29.00	5,312,922	152,372,644	28.680	24.86	24.81	24.86	23.95	24.98	6,166,831	24.708	3.96%
2019-03-05	0	27.75	27.75	27.80	27.50	28.40	3,609,000	100,591,325	27.872	23.91	23.91	23.95	23.69	24.47	4,189,049	24.013	0.00%
2019-03-04	0	27.75	27.70	27.75	27.60	28.40	6,370,200	178,010,806	27.944	23.91	23.86	23.91	23.78	24.47	7,394,038	24.075	1.65%
2019-03-01	0	27.30	27.30	27.45	27.00	28.25	5,012,857	137,668,048	27.463	23.52	23.52	23.65	23.26	24.34	5,818,538	23.660	-1.97%
2019-02-28	0	27.85	27.75	27.85	27.40	28.05	7,936,650	220,733,967	27.812	23.99	23.91	23.99	23.61	24.17	9,212,252	23.961	1.46%
2019-02-27	0	27.45	27.40	27.45	27.15	28.00	3,836,500	105,892,975	27.601	23.65	23.61	23.65	23.39	24.12	4,453,114	23.780	-0.18%
2019-02-26	0	27.50	27.45	27.50	26.75	28.75	11,548,500	321,301,600	27.822	23.69	23.65	23.69	23.05	24.77	13,404,610	23.969	7.42%
2019-02-25	0	25.60	25.60	25.65	24.60	26.00	6,857,740	173,539,594	25.306	22.06	22.06	22.10	21.19	22.40	7,959,937	21.802	3.85%
2019-02-22	0	24.65	24.65	24.70	23.95	24.80	3,099,000	75,724,410	24.435	21.24	21.24	21.28	20.63	21.37	3,597,081	21.052	1.86%
2019-02-21	0	24.20	24.20	24.25	23.90	24.80	7,484,023	181,478,039	24.249	20.85	20.85	20.89	20.59	21.37	8,686,878	20.891	0.62%
2019-02-20	0	24.05	24.05	24.10	23.80	25.25	7,019,357	171,159,671	24.384	20.72	20.72	20.76	20.50	21.75	8,147,529	21.008	-4.18%
2019-02-19	0	25.10	25.10	25.15	25.00	26.40	4,936,500	125,441,037	25.411	21.62	21.62	21.67	21.54	22.74	5,729,909	21.892	-3.28%
2019-02-18	0	25.95	25.95	26.00	25.55	26.20	2,707,100	70,099,077	25.895	22.36	22.36	22.40	22.01	22.57	3,142,193	22.309	2.57%
2019-02-15	0	25.30	25.30	25.35	25.15	26.05	2,347,000	59,732,775	25.451	21.80	21.80	21.84	21.67	22.44	2,724,217	21.927	-3.25%
2019-02-14	0	26.15	26.15	26.20	25.90	26.70	1,227,500	32,209,625	26.240	22.53	22.53	22.57	22.31	23.00	1,424,788	22.607	-0.76%
2019-02-13	0	26.35	26.30	26.35	25.60	26.60	6,615,500	173,191,175	26.180	22.70	22.66	22.70	22.06	22.92	7,678,763	22.555	2.13%
2019-02-12	0	25.80	25.75	25.80	24.65	26.20	5,295,659	135,672,787	25.620	22.23	22.18	22.23	21.24	22.57	6,146,793	22.072	5.09%
2019-02-11	0	24.55	24.55	24.60	23.70	24.60	3,648,237	88,798,131	24.340	21.15	21.15	21.19	20.42	21.19	4,234,593	20.970	1.66%
2019-02-08	0	24.15	24.10	24.15	23.90	24.80	1,352,003	32,660,777	24.157	20.81	20.76	20.81	20.59	21.37	1,569,301	20.812	-1.83%
2019-02-04	0	24.60	24.55	24.60	24.35	24.90	796,500	19,610,575	24.621	21.19	21.15	21.19	20.98	21.45	924,516	21.212	0.00%
2019-02-01	0	24.60	24.55	24.60	24.20	24.80	2,194,165	53,603,151	24.430	21.19	21.15	21.19	20.85	21.37	2,546,818	21.047	3.14%
2019-01-31	0	23.85	23.80	23.85	22.85	23.95	4,039,500	95,600,425	23.666	20.55	20.50	20.55	19.69	20.63	4,688,741	20.389	5.53%
2019-01-30	0	22.60	22.50	22.60	22.35	23.50	4,760,270	108,279,121	22.746	19.47	19.38	19.47	19.26	20.25	5,525,355	19.597	-4.03%
2019-01-29	0	23.55	23.50	23.55	23.20	24.10	2,106,681	49,714,397	23.598	20.29	20.25	20.29	19.99	20.76	2,445,273	20.331	-1.46%
2019-01-28	0	23.90	23.85	23.90	23.10	24.20	5,597,376	132,333,448	23.642	20.59	20.55	20.59	19.90	20.85	6,497,003	20.368	2.14%
2019-01-25	0	23.40	23.35	23.40	23.20	23.75	2,072,979	48,585,614	23.438	20.16	20.12	20.16	19.99	20.46	2,406,154	20.192	0.43%
2019-01-24	0	23.30	23.20	23.30	22.70	23.40	2,532,435	58,369,205	23.049	20.07	19.99	20.07	19.56	20.16	2,939,456	19.857	1.08%
2019-01-23	0	23.05	23.00	23.05	22.70	23.60	2,558,240	58,983,559	23.056	19.86	19.82	19.86	19.56	20.33	2,969,408	19.864	-0.65%
2019-01-22	0	23.20	23.15	23.20	22.70	23.75	2,881,000	66,434,300	23.059	19.99	19.94	19.99	19.56	20.46	3,344,043	19.866	-2.32%
2019-01-21	0	23.75	23.70	23.75	23.25	24.40	3,846,500	91,247,500	23.722	20.46	20.42	20.46	20.03	21.02	4,464,721	20.437	-0.84%
2019-01-18	0	23.95	23.90	23.95	23.05	24.15	3,272,082	77,839,406	23.789	20.63	20.59	20.63	19.86	20.81	3,797,981	20.495	3.46%
2019-01-17	0	23.15	23.05	23.15	22.85	23.75	6,248,386	144,987,144	23.204	19.94	19.86	19.94	19.69	20.46	7,252,645	19.991	1.09%
2019-01-16	0	22.90	22.85	22.90	22.05	23.15	4,438,519	101,187,901	22.798	19.73	19.69	19.73	19.00	19.94	5,151,891	19.641	2.23%
2019-01-15	0	22.40	22.30	22.40	21.40	22.50	3,123,907	69,179,344	22.145	19.30	19.21	19.30	18.44	19.38	3,625,991	19.079	3.94%
2019-01-14	0	21.55	21.50	21.55	21.40	22.15	3,237,500	70,040,923	21.634	18.57	18.52	18.57	18.44	19.08	3,757,841	18.639	-2.05%
2019-01-11	0	22.00	21.95	22.00	21.50	22.30	5,985,051	130,121,516	21.741	18.95	18.91	18.95	18.52	19.21	6,946,986	18.731	-0.68%
2019-01-10	0	22.15	22.10	22.15	21.55	22.60	6,653,490	146,654,404	22.042	19.08	19.04	19.08	18.57	19.47	7,722,859	18.990	2.55%
2019-01-09	0	21.60	21.60	21.70	21.30	22.10	4,793,927	104,400,768	21.778	18.61	18.61	18.70	18.35	19.04	5,564,421	18.762	0.23%
2019-01-08	0	21.55	21.50	21.55	20.85	21.70	2,525,563	53,905,289	21.344	18.57	18.52	18.57	17.96	18.70	2,931,479	18.388	1.89%
2019-01-07	0	21.15	21.10	21.15	20.45	21.55	5,080,627	106,352,710	20.933	18.22	18.18	18.22	17.62	18.57	5,897,201	18.034	1.20%
2019-01-04	0	20.90	20.85	20.90	19.76	21.00	6,327,115	130,415,495	20.612	18.01	17.96	18.01	17.02	18.09	7,344,028	17.758	2.45%
2019-01-03	0	20.40	20.35	20.40	19.78	21.20	8,086,500	163,849,200	20.262	17.58	17.53	17.58	17.04	18.26	9,386,187	17.456	-2.86%
2019-01-02	0	21.00	20.95	21.00	20.85	22.95	8,023,067	171,589,268	21.387	18.09	18.05	18.09	17.96	19.77	9,312,559	18.426	-8.70%
2018-12-31	0	23.00	22.90	23.00	22.25	23.30	412,500	9,470,250	22.958	19.82	19.73	19.82	19.17	20.07	478,798	19.779	1.77%
2018-12-28	0	22.60	22.60	22.70	21.60	22.90	1,772,000	39,781,212	22.450	19.47	19.47	19.56	18.61	19.73	2,056,801	19.341	1.12%
2018-12-27	0	22.35	22.35	22.40	22.05	23.60	1,243,344	28,135,543	22.629	19.26	19.26	19.30	19.00	20.33	1,443,178	19.496	-3.04%
2018-12-24	0	23.05	22.80	23.05	22.20	23.05	1,191,394	27,099,474	22.746	19.86	19.64	19.86	19.13	19.86	1,382,878	19.596	2.90%
2018-12-21	0	22.40	22.40	22.50	22.05	22.80	3,660,009	82,306,303	22.488	19.30	19.30	19.38	19.00	19.64	4,248,257	19.374	-1.32%
2018-12-20	0	22.70	22.65	22.70	22.25	23.30	3,952,570	90,012,985	22.773	19.56	19.51	19.56	19.17	20.07	4,587,839	19.620	-1.94%
2018-12-19	0	23.15	23.15	23.20	22.85	23.90	4,226,945	98,112,068	23.211	19.94	19.94	19.99	19.69	20.59	4,906,312	19.997	-2.53%
2018-12-18	0	23.75	23.75	23.80	23.65	24.45	3,108,366	74,318,137	23.909	20.46	20.46	20.50	20.38	21.06	3,607,952	20.598	-0.63%
2018-12-17	0	23.90	23.90	24.05	23.40	24.15	2,043,765	48,821,750	23.888	20.59	20.59	20.72	20.16	20.81	2,372,245	20.580	0.84%
2018-12-14	0	23.70	23.70	23.80	23.65	25.00	6,712,035	161,889,627	24.119	20.42	20.42	20.50	20.38	21.54	7,790,814	20.780	-5.39%
2018-12-13	0	25.05	24.95	25.05	24.40	25.30	2,573,453	64,085,902	24.903	21.58	21.50	21.58	21.02	21.80	2,987,066	21.454	1.62%
2018-12-12	0	24.65	24.60	24.65	24.50	25.00	2,449,340	60,509,397	24.704	21.24	21.19	21.24	21.11	21.54	2,843,005	21.284	0.20%
2018-12-11	0	24.60	24.60	24.70	24.05	25.15	4,535,295	111,772,228	24.645	21.19	21.19	21.28	20.72	21.67	5,264,221	21.232	1.23%
2018-12-10	0	24.30	24.30	24.40	24.10	24.75	5,002,035	121,619,484	24.314	20.94	20.94	21.02	20.76	21.32	5,805,977	20.947	-3.38%
2018-12-07	0	25.15	25.05	25.15	24.70	26.75	9,628,500	243,502,106	25.290	21.67	21.58	21.67	21.28	23.05	11,176,022	21.788	-4.91%
2018-12-06	0	26.45	26.40	26.45	26.20	29.55	9,267,609	254,164,909	27.425	22.79	22.74	22.79	22.57	25.46	10,757,127	23.628	-10.49%
2018-12-05	0	29.55	29.50	29.55	28.70	30.00	4,048,157	119,219,467	29.450	25.46	25.42	25.46	24.73	25.85	4,698,789	25.372	0.17%
2018-12-04	0	29.50	29.40	29.50	28.35	29.50	4,418,430	128,900,966	29.173	25.42	25.33	25.42	24.42	25.42	5,128,573	25.134	3.33%
2018-12-03	0	28.55	28.50	28.55	27.40	29.05	5,599,153	158,950,098	28.388	24.60	24.55	24.60	23.61	25.03	6,499,066	24.457	5.74%
2018-11-30	0	27.00	26.95	27.00	26.25	27.25	3,712,300	99,845,565	26.896	23.26	23.22	23.26	22.62	23.48	4,308,952	23.172	2.27%
2018-11-29	0	26.40	26.30	26.40	26.00	27.15	3,144,308	83,411,706	26.528	22.74	22.66	22.74	22.40	23.39	3,649,671	22.855	0.00%
2018-11-28	0	26.40	26.30	26.40	25.70	26.60	3,198,771	84,176,868	26.315	22.74	22.66	22.74	22.14	22.92	3,712,887	22.672	0.38%
2018-11-27	0	26.30	26.15	26.30	25.45	26.95	3,463,234	90,634,014	26.170	22.66	22.53	22.66	21.93	23.22	4,019,855	22.547	-2.41%
2018-11-26	0	26.95	26.90	26.95	26.40	27.45	1,458,500	39,364,700	26.990	23.22	23.18	23.22	22.74	23.65	1,692,915	23.253	0.37%
2018-11-23	0	26.85	26.70	26.85	26.45	27.70	1,852,000	49,653,575	26.811	23.13	23.00	23.13	22.79	23.86	2,149,659	23.098	-2.54%
2018-11-22	0	27.55	27.50	27.55	27.45	28.20	1,397,213	38,715,250	27.709	23.74	23.69	23.74	23.65	24.30	1,621,777	23.872	-1.61%
2018-11-21	0	28.00	27.80	28.00	26.70	28.05	3,018,161	83,648,555	27.715	24.12	23.95	24.12	23.00	24.17	3,503,249	23.877	1.27%
2018-11-20	0	27.65	27.50	27.65	27.20	28.10	3,168,032	87,333,911	27.567	23.82	23.69	23.82	23.43	24.21	3,677,208	23.750	-2.47%
2018-11-19	0	28.35	28.30	28.35	26.65	28.70	4,447,550	123,821,598	27.840	24.42	24.38	24.42	22.96	24.73	5,162,374	23.985	5.00%
2018-11-16	0	27.00	26.85	27.00	26.00	27.45	2,701,332	72,217,477	26.734	23.26	23.13	23.26	22.40	23.65	3,135,498	23.032	-1.10%
2018-11-15	0	27.30	27.30	27.40	26.65	27.75	2,995,187	80,968,361	27.033	23.52	23.52	23.61	22.96	23.91	3,476,582	23.290	0.92%
2018-11-14	0	27.05	26.90	27.05	26.90	27.65	1,972,232	53,503,767	27.129	23.30	23.18	23.30	23.18	23.82	2,289,215	23.372	-0.73%
2018-11-13	0	27.25	27.25	27.30	25.80	27.35	2,841,060	76,071,277	26.776	23.48	23.48	23.52	22.23	23.56	3,297,684	23.068	1.11%
2018-11-12	0	26.95	26.90	26.95	26.00	27.25	1,684,330	45,204,761	26.838	23.22	23.18	23.22	22.40	23.48	1,955,041	23.122	1.89%
2018-11-09	0	26.45	26.40	26.45	26.30	27.20	2,027,500	53,976,400	26.622	22.79	22.74	22.79	22.66	23.43	2,353,366	22.936	-1.67%
2018-11-08	0	26.90	26.90	26.95	26.65	28.05	3,183,300	86,752,070	27.252	23.18	23.18	23.22	22.96	24.17	3,694,930	23.479	-2.18%
2018-11-07	0	27.50	27.50	27.55	26.35	27.85	5,036,425	137,280,035	27.257	23.69	23.69	23.74	22.70	23.99	5,845,894	23.483	4.17%
2018-11-06	0	26.40	26.35	26.40	25.75	26.75	3,496,500	91,488,800	26.166	22.74	22.70	22.74	22.18	23.05	4,058,468	22.543	2.13%
2018-11-05	0	25.85	25.85	25.90	25.50	26.85	6,733,700	173,897,480	25.825	22.27	22.27	22.31	21.97	23.13	7,815,961	22.249	-1.71%
2018-11-02	0	26.30	26.20	26.30	25.00	26.30	9,212,607	238,167,107	25.852	22.66	22.57	22.66	21.54	22.66	10,693,285	22.273	9.36%
2018-11-01	0	24.05	24.00	24.05	23.75	25.45	7,946,679	195,276,849	24.573	20.72	20.68	20.72	20.46	21.93	9,223,893	21.171	2.34%
2018-10-31	0	23.50	23.45	23.50	23.05	23.95	6,389,700	149,758,820	23.438	20.25	20.20	20.25	19.86	20.63	7,416,672	20.192	0.00%
2018-10-30	0	23.50	23.50	23.55	22.30	23.90	5,359,000	124,252,815	23.186	20.25	20.25	20.29	19.21	20.59	6,220,315	19.975	-2.49%
2018-10-29	0	24.10	24.10	24.15	23.65	26.00	4,684,272	114,148,394	24.368	20.76	20.76	20.81	20.38	22.40	5,437,142	20.994	-5.49%
2018-10-26	0	25.50	25.50	25.55	25.25	26.35	3,561,892	91,662,115	25.734	21.97	21.97	22.01	21.75	22.70	4,134,370	22.171	-2.11%
2018-10-25	0	26.05	26.00	26.05	25.70	26.20	2,354,787	61,224,029	26.000	22.44	22.40	22.44	22.14	22.57	2,733,255	22.400	-2.98%
2018-10-24	0	26.85	26.85	26.90	26.65	27.65	5,135,243	139,078,375	27.083	23.13	23.13	23.18	22.96	23.82	5,960,595	23.333	0.19%
2018-10-23	0	26.80	26.80	26.85	26.40	27.75	4,686,532	126,106,662	26.908	23.09	23.09	23.13	22.74	23.91	5,439,766	23.182	-2.72%
2018-10-22	0	27.55	27.50	27.55	26.75	28.30	7,191,000	198,876,225	27.656	23.74	23.69	23.74	23.05	24.38	8,346,759	23.827	4.36%
2018-10-19	0	26.40	26.40	26.50	25.35	27.10	3,247,549	85,616,517	26.363	22.74	22.74	22.83	21.84	23.35	3,769,505	22.713	2.72%
2018-10-18	0	25.70	25.70	25.75	25.50	26.60	3,534,383	91,720,414	25.951	22.14	22.14	22.18	21.97	22.92	4,102,440	22.358	-1.15%
2018-10-16	0	26.00	25.95	26.00	25.55	26.65	2,879,000	74,937,527	26.029	22.40	22.36	22.40	22.01	22.96	3,341,722	22.425	-0.76%
2018-10-15	0	26.20	26.15	26.20	25.95	27.00	3,485,725	91,824,648	26.343	22.57	22.53	22.57	22.36	23.26	4,045,961	22.695	-2.78%
2018-10-12	0	26.95	26.85	26.95	25.80	26.95	4,273,433	112,824,200	26.401	23.22	23.13	23.22	22.23	23.22	4,960,272	22.746	2.28%
2018-10-11	0	26.35	26.25	26.35	25.90	27.10	4,807,070	126,697,575	26.357	22.70	22.62	22.70	22.31	23.35	5,579,677	22.707	-5.72%
2018-10-10	0	27.95	27.95	28.05	27.90	28.85	1,507,300	42,527,502	28.214	24.08	24.08	24.17	24.04	24.86	1,749,558	24.308	-1.24%
2018-10-09	0	28.30	28.10	28.30	27.95	28.95	2,153,516	60,945,182	28.300	24.38	24.21	24.38	24.08	24.94	2,499,636	24.382	-1.39%
2018-10-08	0	28.70	28.70	28.80	28.65	29.75	2,069,395	60,048,965	29.018	24.73	24.73	24.81	24.68	25.63	2,401,994	25.000	-2.05%
2018-10-05	0	29.30	29.30	29.35	28.75	29.80	831,690	24,413,711	29.354	25.24	25.24	25.29	24.77	25.67	965,362	25.290	0.34%
2018-10-04	0	29.20	29.20	29.35	29.10	30.10	1,222,785	36,042,090	29.475	25.16	25.16	25.29	25.07	25.93	1,419,315	25.394	-3.63%
2018-10-03	0	30.30	30.20	30.30	29.95	30.70	1,232,000	37,211,042	30.204	26.10	26.02	26.10	25.80	26.45	1,430,011	26.022	0.33%
2018-10-02	0	30.20	30.10	30.20	29.90	31.50	1,971,664	59,871,847	30.366	26.02	25.93	26.02	25.76	27.14	2,288,556	26.161	-2.11%
2018-09-28	0	30.85	30.65	30.85	30.40	31.10	2,093,900	64,377,532	30.745	26.58	26.41	26.58	26.19	26.79	2,430,438	26.488	1.65%
2018-09-27	0	30.35	30.25	30.35	29.55	30.60	2,330,531	70,562,422	30.277	26.15	26.06	26.15	25.46	26.36	2,705,101	26.085	0.83%
2018-09-26	0	30.10	30.05	30.10	29.35	30.40	3,746,000	112,603,000	30.060	25.93	25.89	25.93	25.29	26.19	4,348,068	25.897	3.79%
2018-09-24	0	29.00	29.00	29.05	28.70	30.10	1,140,455	33,045,713	28.976	24.98	24.98	25.03	24.73	25.93	1,323,752	24.964	-3.49%
2018-09-21	0	30.05	30.05	30.10	28.65	30.05	3,069,892	91,284,864	29.736	25.89	25.89	25.93	24.68	25.89	3,563,294	25.618	6.18%
2018-09-20	0	28.30	28.30	28.35	27.95	28.70	1,373,000	38,823,146	28.276	24.38	24.38	24.42	24.08	24.73	1,593,673	24.361	0.89%
2018-09-19	0	28.05	28.00	28.05	27.70	28.65	5,293,641	149,644,213	28.269	24.17	24.12	24.17	23.86	24.68	6,144,451	24.354	0.90%
2018-09-18	0	27.80	27.80	28.05	27.15	28.10	1,950,229	54,024,446	27.702	23.95	23.95	24.17	23.39	24.21	2,263,676	23.866	-1.42%
2018-09-17	0	28.20	28.20	28.25	27.80	28.75	3,589,346	101,387,260	28.247	24.30	24.30	24.34	23.95	24.77	4,166,237	24.335	-1.57%
2018-09-14	0	28.65	28.55	28.65	27.65	28.75	2,432,567	68,928,629	28.336	24.68	24.60	24.68	23.82	24.77	2,823,537	24.412	1.96%
2018-09-13	0	28.10	27.85	28.10	26.55	28.55	7,855,000	216,383,575	27.547	24.21	23.99	24.21	22.87	24.60	9,117,479	23.733	2.00%
2018-09-12	0	27.55	27.55	27.65	27.30	29.85	8,471,284	238,553,601	28.160	23.74	23.74	23.82	23.52	25.72	9,832,814	24.261	-7.71%
2018-09-11	0	29.85	29.65	29.85	29.55	30.65	2,439,147	73,443,684	30.110	25.72	25.54	25.72	25.46	26.41	2,831,174	25.941	-0.67%
2018-09-10	0	30.05	30.00	30.05	29.90	31.45	3,618,903	109,773,563	30.333	25.89	25.85	25.89	25.76	27.10	4,200,544	26.133	-2.75%
2018-09-07	0	30.90	30.80	30.90	30.10	31.50	4,267,500	132,664,664	31.087	26.62	26.54	26.62	25.93	27.14	4,953,385	26.783	1.81%
2018-09-06	0	30.35	30.25	30.35	29.75	31.30	5,331,353	161,105,370	30.218	26.15	26.06	26.15	25.63	26.97	6,188,224	26.034	-1.78%
2018-09-05	0	30.90	30.80	30.90	30.50	31.40	4,717,000	145,854,522	30.921	26.62	26.54	26.62	26.28	27.05	5,475,130	26.639	-0.96%
2018-09-04	0	31.20	31.10	31.20	29.60	31.30	9,676,100	293,570,787	30.340	26.88	26.79	26.88	25.50	26.97	11,231,272	26.139	6.12%
2018-09-03	0	29.40	29.40	29.45	29.35	31.65	9,019,232	268,301,305	29.748	25.33	25.33	25.37	25.29	27.27	10,468,830	25.629	-7.26%
2018-08-31	0	31.70	31.65	31.70	30.20	32.40	14,455,857	452,359,553	31.292	27.31	27.27	27.31	26.02	27.91	16,779,246	26.959	-4.80%
2018-08-30	0	33.30	33.25	33.30	33.10	34.95	2,986,692	100,868,357	33.773	28.69	28.65	28.69	28.52	30.11	3,466,722	29.096	-4.58%
2018-08-29	0	34.90	34.85	34.90	34.55	35.50	3,616,500	126,675,952	35.027	30.07	30.02	30.07	29.77	30.58	4,197,755	30.177	-0.43%
2018-08-28	0	35.05	35.05	35.10	34.30	35.80	7,500,047	261,182,424	34.824	30.20	30.20	30.24	29.55	30.84	8,705,477	30.002	-1.54%
2018-08-27	0	35.60	35.55	35.60	33.60	36.05	6,043,659	211,813,619	35.047	30.67	30.63	30.67	28.95	31.06	7,015,014	30.194	7.72%
2018-08-24	0	33.05	32.95	33.05	32.50	34.05	5,026,100	166,269,781	33.081	28.47	28.39	28.47	28.00	29.34	5,833,910	28.501	-1.93%
2018-08-23	0	33.70	33.65	33.70	33.25	33.90	2,606,737	87,638,898	33.620	29.03	28.99	29.03	28.65	29.21	3,025,700	28.965	2.12%
2018-08-22	0	33.00	33.00	33.10	32.70	34.20	3,057,000	101,904,308	33.335	28.43	28.43	28.52	28.17	29.46	3,548,330	28.719	-0.90%
2018-08-21	0	33.30	33.30	33.35	32.30	33.80	5,204,002	172,758,151	33.197	28.69	28.69	28.73	27.83	29.12	6,040,405	28.600	3.42%
2018-08-20	0	32.20	32.15	32.20	31.75	32.85	2,809,250	90,480,220	32.208	27.74	27.70	27.74	27.35	28.30	3,260,761	27.748	1.26%
2018-08-17	0	31.80	31.80	31.85	31.70	35.00	7,761,521	251,800,870	32.442	27.40	27.40	27.44	27.31	30.15	9,008,976	27.950	-6.74%
2018-08-16	0	34.10	34.00	34.10	33.50	35.20	3,468,059	118,854,503	34.271	29.38	29.29	29.38	28.86	30.33	4,025,456	29.526	-0.29%
2018-08-15	0	34.20	34.15	34.20	33.80	35.70	2,999,500	103,138,383	34.385	29.46	29.42	29.46	29.12	30.76	3,481,589	29.624	-3.80%
2018-08-14	0	35.55	35.50	35.55	35.00	36.20	2,576,500	91,143,495	35.375	30.63	30.58	30.63	30.15	31.19	2,990,603	30.477	-1.52%
2018-08-13	0	36.10	36.10	36.15	35.60	36.70	1,799,429	65,085,155	36.170	31.10	31.10	31.14	30.67	31.62	2,088,639	31.162	-1.10%
2018-08-10	0	36.50	36.40	36.50	35.90	37.05	3,550,936	129,447,129	36.454	31.45	31.36	31.45	30.93	31.92	4,121,653	31.407	0.41%
2018-08-09	0	36.35	36.10	36.35	34.25	36.60	4,253,305	153,072,927	35.989	31.32	31.10	31.32	29.51	31.53	4,936,909	31.006	3.86%
2018-08-08	0	35.00	34.95	35.00	34.05	36.25	3,671,146	127,468,713	34.722	30.15	30.11	30.15	29.34	31.23	4,261,184	29.914	-1.69%
2018-08-07	0	35.60	35.50	35.60	33.65	35.70	5,286,500	183,896,253	34.786	30.67	30.58	30.67	28.99	30.76	6,136,162	29.969	3.64%
2018-08-06	0	34.35	34.25	34.35	33.45	36.45	9,046,324	315,254,255	34.849	29.59	29.51	29.59	28.82	31.40	10,500,276	30.023	-1.01%
2018-08-03	0	34.70	34.50	34.70	34.20	36.80	7,022,864	246,500,907	35.100	29.90	29.72	29.90	29.46	31.70	8,151,600	30.240	-5.58%
2018-08-02	0	36.75	36.75	36.80	36.15	38.05	4,878,950	178,495,345	36.585	31.66	31.66	31.70	31.14	32.78	5,663,110	31.519	-2.91%
2018-08-01	0	37.85	37.70	37.85	37.50	38.60	4,642,241	176,269,239	37.971	32.61	32.48	32.61	32.31	33.26	5,388,356	32.713	1.07%
2018-07-31	0	37.45	37.45	37.50	37.45	38.70	7,693,552	290,367,143	37.742	32.26	32.26	32.31	32.26	33.34	8,930,083	32.516	-3.10%
2018-07-30	0	38.65	38.60	38.65	37.80	39.45	5,285,979	203,096,423	38.422	33.30	33.26	33.30	32.57	33.99	6,135,557	33.102	-0.77%
2018-07-27	0	38.95	38.95	39.00	38.50	39.45	4,192,000	163,201,411	38.932	33.56	33.56	33.60	33.17	33.99	4,865,751	33.541	0.13%
2018-07-26	0	38.90	38.60	38.90	38.40	39.60	4,528,000	175,903,987	38.848	33.51	33.26	33.51	33.08	34.12	5,255,754	33.469	-1.14%
2018-07-25	0	39.35	39.35	39.40	38.35	39.35	4,204,619	163,608,809	38.912	33.90	33.90	33.94	33.04	33.90	4,880,398	33.524	3.44%
2018-07-24	0	38.50	38.45	38.50	37.70	39.05	4,976,778	192,038,039	38.587	32.77	32.73	32.77	32.09	33.24	5,846,497	32.847	1.32%
2018-07-23	0	38.00	38.00	38.05	37.05	38.90	8,071,050	304,826,617	37.768	32.35	32.35	32.39	31.54	33.11	9,481,510	32.150	-2.69%
2018-07-20	0	39.05	39.00	39.05	38.20	39.50	10,043,944	390,775,411	38.907	33.24	33.20	33.24	32.52	33.62	11,799,177	33.119	0.00%
2018-07-19	0	39.05	39.05	39.20	38.55	39.85	35,663,973	1,397,816,560	39.194	33.24	33.24	33.37	32.82	33.92	41,896,445	33.364	-7.02%
2018-07-18	0	42.00	41.90	42.00	41.00	42.90	2,319,800	97,829,047	42.171	35.75	35.67	35.75	34.90	36.52	2,725,198	35.898	2.44%
2018-07-17	0	41.00	41.00	41.05	40.50	42.25	2,565,544	105,446,364	41.101	34.90	34.90	34.94	34.48	35.96	3,013,887	34.987	-2.50%
2018-07-16	0	42.05	42.00	42.05	41.25	42.50	1,167,000	49,114,150	42.086	35.79	35.75	35.79	35.11	36.18	1,370,940	35.825	0.24%
2018-07-13	0	41.95	41.90	41.95	40.45	43.20	6,079,086	256,175,820	42.141	35.71	35.67	35.71	34.43	36.77	7,141,439	35.872	3.97%
2018-07-12	0	40.35	40.30	40.35	39.45	41.00	2,866,461	116,098,124	40.502	34.35	34.31	34.35	33.58	34.90	3,367,391	34.477	1.64%
2018-07-11	0	39.70	39.65	39.70	38.75	40.30	1,117,592	44,388,078	39.718	33.79	33.75	33.79	32.99	34.31	1,312,897	33.809	-1.37%
2018-07-10	0	40.25	40.25	40.35	39.85	41.85	2,560,173	103,549,334	40.446	34.26	34.26	34.35	33.92	35.62	3,007,577	34.429	-2.31%
2018-07-09	0	41.20	41.15	41.20	40.05	41.80	2,561,500	105,506,150	41.189	35.07	35.03	35.07	34.09	35.58	3,009,136	35.062	3.65%
2018-07-06	0	39.75	39.75	39.80	38.60	40.35	2,088,576	82,781,100	39.635	33.84	33.84	33.88	32.86	34.35	2,453,566	33.739	0.63%
2018-07-05	0	39.50	39.35	39.50	38.55	40.60	2,054,360	80,939,926	39.399	33.62	33.50	33.62	32.82	34.56	2,413,370	33.538	-0.38%
2018-07-04	0	39.65	39.65	39.80	39.55	41.00	2,269,923	91,104,775	40.136	33.75	33.75	33.88	33.67	34.90	2,666,604	34.165	-1.61%
2018-07-03	0	40.30	40.30	40.35	39.30	42.90	9,613,055	385,980,518	40.152	34.31	34.31	34.35	33.45	36.52	11,292,988	34.179	-6.39%
2018-06-29	0	43.05	43.05	43.10	41.00	43.25	2,044,455	87,234,070	42.669	36.65	36.65	36.69	34.90	36.82	2,401,735	36.321	3.61%
2018-06-28	0	41.55	41.50	41.55	40.85	42.45	3,285,972	136,254,031	41.465	35.37	35.33	35.37	34.77	36.14	3,860,213	35.297	0.00%
2018-06-27	0	41.55	41.55	41.65	41.30	45.10	4,953,924	212,209,978	42.837	35.37	35.37	35.45	35.16	38.39	5,819,649	36.464	-6.63%
2018-06-26	0	44.50	44.50	44.60	43.40	45.65	2,692,863	119,508,991	44.380	37.88	37.88	37.97	36.94	38.86	3,163,455	37.778	-0.34%
2018-06-25	0	44.65	44.65	44.70	44.25	45.80	4,151,575	186,692,002	44.969	38.01	38.01	38.05	37.67	38.99	4,877,085	38.279	-0.89%
2018-06-22	0	45.05	45.05	45.15	43.20	45.40	3,267,300	145,631,967	44.573	38.35	38.35	38.43	36.77	38.65	3,838,278	37.942	1.24%
2018-06-21	0	44.50	44.50	44.65	44.50	46.30	3,490,124	157,741,798	45.197	37.88	37.88	38.01	37.88	39.41	4,100,042	38.473	-1.11%
2018-06-20	0	45.00	45.00	45.05	44.25	46.00	6,202,859	279,736,664	45.098	38.31	38.31	38.35	37.67	39.16	7,286,842	38.389	-1.42%
2018-06-19	0	45.65	45.65	45.70	45.20	47.50	4,527,184	208,455,861	46.045	38.86	38.86	38.90	38.48	40.43	5,318,334	39.196	-4.20%
2018-06-15	0	47.65	47.65	47.70	47.65	48.90	3,034,892	145,732,841	48.019	40.56	40.56	40.60	40.56	41.63	3,565,256	40.876	-1.75%
2018-06-14	0	48.50	48.50	48.60	48.30	49.50	1,055,519	51,403,409	48.700	41.29	41.29	41.37	41.11	42.14	1,239,977	41.455	-1.82%
2018-06-13	0	49.40	49.40	49.55	48.95	50.00	3,003,599	148,707,836	49.510	42.05	42.05	42.18	41.67	42.56	3,528,494	42.145	0.51%
2018-06-12	0	49.15	49.10	49.15	47.90	49.55	1,643,000	80,521,725	49.009	41.84	41.80	41.84	40.77	42.18	1,930,123	41.718	3.36%
2018-06-11	0	47.55	47.55	47.85	47.55	48.95	3,088,433	147,599,297	47.791	40.48	40.48	40.73	40.48	41.67	3,628,153	40.682	-1.65%
2018-06-08	0	48.35	48.35	48.50	47.10	49.05	3,938,204	190,989,527	48.497	41.16	41.16	41.29	40.09	41.75	4,626,426	41.282	1.26%
2018-06-07	0	47.75	47.75	47.80	47.70	50.35	2,210,533	106,878,465	48.350	40.65	40.65	40.69	40.60	42.86	2,596,836	41.157	-4.50%
2018-06-06	0	50.00	49.80	50.00	49.50	50.70	2,749,036	137,498,123	50.017	42.56	42.39	42.56	42.14	43.16	3,229,445	42.576	-0.10%
2018-06-05	0	50.05	50.00	50.05	48.40	50.15	4,429,347	220,259,327	49.727	42.60	42.56	42.60	41.20	42.69	5,203,399	42.330	2.04%
2018-06-04	0	49.05	49.00	49.05	48.05	49.25	1,402,150	68,553,901	48.892	41.75	41.71	41.75	40.90	41.92	1,647,183	41.619	1.45%
2018-06-01	0	48.35	48.30	48.35	48.00	50.30	3,007,437	146,636,543	48.758	41.16	41.11	41.16	40.86	42.82	3,533,003	41.505	-3.78%
2018-05-31	0	50.25	50.20	50.25	48.15	50.40	7,215,285	357,523,285	49.551	42.77	42.73	42.77	40.99	42.90	8,476,195	42.180	3.82%
2018-05-30	0	48.40	48.40	48.50	46.40	49.00	4,035,430	195,248,575	48.384	41.20	41.20	41.29	39.50	41.71	4,740,643	41.186	-0.31%
2018-05-29	0	48.55	48.50	48.55	47.80	51.55	4,930,626	244,179,387	49.523	41.33	41.29	41.33	40.69	43.88	5,792,279	42.156	-3.67%
2018-05-28	0	50.40	50.40	50.45	48.60	51.65	5,825,164	295,428,462	50.716	42.90	42.90	42.95	41.37	43.97	6,843,143	43.171	2.34%
2018-05-25	0	49.25	49.25	49.40	46.00	49.90	8,268,920	404,746,433	48.948	41.92	41.92	42.05	39.16	42.48	9,713,958	41.666	6.26%
2018-05-24	0	46.35	46.15	46.35	44.80	46.35	3,344,708	153,942,582	46.026	39.46	39.28	39.46	38.14	39.46	3,929,214	39.179	2.66%
2018-05-23	0	45.15	45.15	45.30	44.35	46.10	4,849,000	221,580,250	45.696	38.43	38.43	38.56	37.75	39.24	5,696,389	38.898	2.38%
2018-05-21	0	44.10	44.10	44.20	43.90	45.40	1,702,089	75,468,705	44.339	37.54	37.54	37.62	37.37	38.65	1,999,538	37.743	-1.12%
2018-05-18	0	44.60	44.60	44.75	44.30	45.40	2,527,680	113,096,432	44.743	37.97	37.97	38.09	37.71	38.65	2,969,406	38.087	-1.11%
2018-05-17	0	45.10	45.10	45.20	45.00	46.10	2,577,056	117,090,422	45.436	38.39	38.39	38.48	38.31	39.24	3,027,410	38.677	-0.66%
2018-05-16	0	45.40	45.40	45.45	45.25	46.60	5,193,724	238,151,743	45.854	38.65	38.65	38.69	38.52	39.67	6,101,355	39.033	-1.94%
2018-05-15	0	46.30	46.20	46.30	44.30	46.75	8,492,448	388,180,342	45.709	39.41	39.33	39.41	37.71	39.80	9,976,549	38.909	5.23%
2018-05-14	0	44.00	44.00	44.05	43.50	46.40	5,123,500	226,333,300	44.176	37.45	37.45	37.50	37.03	39.50	6,018,859	37.604	-3.40%
2018-05-11	0	45.55	45.55	45.60	45.20	47.20	2,350,030	108,400,580	46.127	38.77	38.77	38.82	38.48	40.18	2,760,710	39.265	-0.33%
2018-05-10	0	45.70	45.70	45.75	44.80	46.30	2,265,140	103,430,041	45.662	38.90	38.90	38.94	38.14	39.41	2,660,985	38.869	-0.11%
2018-05-09	0	45.75	45.75	45.95	44.55	46.65	2,742,323	125,198,647	45.654	38.94	38.94	39.11	37.92	39.71	3,221,559	38.863	2.23%
2018-05-08	0	44.75	44.70	44.75	44.25	45.35	3,207,000	143,688,950	44.805	38.09	38.05	38.09	37.67	38.60	3,767,441	38.140	1.02%
2018-05-07	0	44.30	44.30	44.35	44.30	45.95	3,447,400	153,809,787	44.616	37.71	37.71	37.75	37.71	39.11	4,049,852	37.979	-0.89%
2018-05-04	0	44.70	44.65	44.70	43.00	45.00	4,944,500	218,280,187	44.146	38.05	38.01	38.05	36.60	38.31	5,808,578	37.579	4.20%
2018-05-03	0	42.90	42.85	42.90	42.50	43.25	2,794,717	119,888,245	42.898	36.52	36.48	36.52	36.18	36.82	3,283,109	36.517	0.70%
2018-05-02	0	42.60	42.60	42.65	42.50	43.85	7,147,176	309,337,547	43.281	36.26	36.26	36.31	36.18	37.33	8,396,184	36.843	-0.81%
2018-04-30	0	42.95	42.70	42.95	42.30	43.85	1,588,340	67,892,030	42.744	36.56	36.35	36.56	36.01	37.33	1,865,911	36.385	-2.05%
2018-04-27	0	43.85	43.70	43.85	43.10	44.20	1,638,500	71,618,775	43.710	37.33	37.20	37.33	36.69	37.62	1,924,837	37.208	0.80%
2018-04-26	0	43.50	43.45	43.50	42.80	44.60	1,437,113	62,244,634	43.312	37.03	36.99	37.03	36.43	37.97	1,688,256	36.869	-2.03%
2018-04-25	0	44.40	44.40	44.45	43.85	44.75	3,119,000	137,960,002	44.232	37.80	37.80	37.84	37.33	38.09	3,664,062	37.652	-1.66%
2018-04-24	0	45.15	45.05	45.15	43.90	45.20	1,940,558	87,051,853	44.859	38.43	38.35	38.43	37.37	38.48	2,279,681	38.186	2.73%
2018-04-23	0	43.95	43.75	43.95	43.55	44.60	1,290,615	56,730,266	43.956	37.41	37.24	37.41	37.07	37.97	1,516,157	37.417	-0.57%
2018-04-20	0	44.20	44.05	44.20	43.90	45.40	1,897,728	84,390,822	44.469	37.62	37.50	37.62	37.37	38.65	2,229,366	37.854	-1.45%
2018-04-19	0	44.85	44.65	44.85	43.15	45.45	3,560,672	158,081,391	44.397	38.18	38.01	38.18	36.73	38.69	4,182,919	37.792	2.51%
2018-04-18	0	43.75	43.65	43.75	42.70	45.60	3,911,978	170,092,580	43.480	37.24	37.16	37.24	36.35	38.82	4,595,617	37.012	-2.45%
2018-04-17	0	44.85	44.80	44.85	43.95	46.65	3,787,900	170,830,532	45.099	38.18	38.14	38.18	37.41	39.71	4,449,856	38.390	-2.50%
2018-04-16	0	46.00	45.95	46.00	45.65	47.50	2,975,000	137,916,525	46.358	39.16	39.11	39.16	38.86	40.43	3,494,897	39.462	-2.34%
2018-04-13	0	47.10	47.10	47.20	45.60	50.95	8,386,500	398,627,282	47.532	40.09	40.09	40.18	38.82	43.37	9,852,086	40.461	-6.08%
2018-04-12	0	50.15	50.05	50.15	49.40	50.35	2,861,690	142,715,033	49.871	42.69	42.60	42.69	42.05	42.86	3,361,786	42.452	0.20%
2018-04-11	0	50.05	50.00	50.05	48.80	51.40	4,707,771	234,454,029	49.801	42.60	42.56	42.60	41.54	43.75	5,530,479	42.393	-2.63%
2018-04-10	0	51.40	51.30	51.40	50.30	51.60	2,708,968	138,898,432	51.274	43.75	43.67	43.75	42.82	43.92	3,182,375	43.646	1.28%
2018-04-09	0	50.75	50.60	50.75	50.40	52.05	2,374,140	121,110,357	51.012	43.20	43.07	43.20	42.90	44.31	2,789,034	43.424	-1.65%
2018-04-06	0	51.60	51.55	51.60	50.25	52.50	2,169,468	111,493,659	51.392	43.92	43.88	43.92	42.77	44.69	2,548,594	43.747	1.47%
2018-04-04	0	50.85	50.85	50.95	48.95	52.90	4,751,767	244,692,223	51.495	43.29	43.29	43.37	41.67	45.03	5,582,164	43.835	2.94%
2018-04-03	0	49.40	49.25	49.40	47.85	49.45	1,711,553	83,302,113	48.670	42.05	41.92	42.05	40.73	42.09	2,010,656	41.430	2.49%
2018-03-29	0	48.20	48.20	48.45	47.20	49.00	2,702,061	129,820,396	48.045	41.03	41.03	41.24	40.18	41.71	3,174,261	40.898	-0.52%
2018-03-28	0	48.45	48.40	48.45	48.30	50.10	2,788,374	136,764,035	49.048	41.24	41.20	41.24	41.11	42.65	3,275,657	41.752	-3.10%
2018-03-27	0	50.00	50.00	50.10	49.30	51.30	3,059,264	153,585,734	50.203	42.56	42.56	42.65	41.97	43.67	3,593,887	42.735	-1.19%
2018-03-26	0	50.60	50.60	50.70	47.50	51.30	3,278,000	164,042,125	50.043	43.07	43.07	43.16	40.43	43.67	3,850,848	42.599	2.74%
2018-03-23	0	49.25	49.20	49.25	45.80	49.90	3,353,475	162,550,149	48.472	41.92	41.88	41.92	38.99	42.48	3,939,513	41.261	-1.89%
2018-03-22	0	50.20	50.20	50.25	49.55	53.45	3,674,723	186,995,125	50.887	42.73	42.73	42.77	42.18	45.50	4,316,901	43.317	-4.56%
2018-03-21	0	52.60	52.50	52.60	52.10	54.40	3,949,370	208,911,135	52.897	44.78	44.69	44.78	44.35	46.31	4,639,544	45.028	-2.23%
2018-03-20	0	53.80	53.75	53.80	49.35	53.95	5,407,406	284,544,147	52.621	45.80	45.75	45.80	42.01	45.92	6,352,379	44.793	7.39%
2018-03-19	0	50.10	50.00	50.10	48.35	50.50	1,044,191	52,172,086	49.964	42.65	42.56	42.65	41.16	42.99	1,226,669	42.532	2.04%
2018-03-16	0	49.10	49.10	49.20	49.00	50.45	1,487,342	73,485,450	49.407	41.80	41.80	41.88	41.71	42.95	1,747,263	42.057	-1.80%
2018-03-15	0	50.00	50.00	50.20	49.50	50.85	1,285,390	64,580,737	50.242	42.56	42.56	42.73	42.14	43.29	1,510,019	42.768	0.20%
2018-03-14	0	49.90	49.90	49.95	49.00	50.30	1,243,284	61,872,725	49.766	42.48	42.48	42.52	41.71	42.82	1,460,555	42.362	0.00%
2018-03-13	0	49.90	49.70	49.90	48.90	49.90	1,840,286	90,952,481	49.423	42.48	42.31	42.48	41.63	42.48	2,161,886	42.071	-0.20%
2018-03-12	0	50.00	50.00	50.05	49.75	52.10	2,348,171	118,449,665	50.443	42.56	42.56	42.60	42.35	44.35	2,758,527	42.939	-0.30%
2018-03-09	0	50.15	50.05	50.15	48.60	50.50	5,298,109	263,592,525	49.752	42.69	42.60	42.69	41.37	42.99	6,223,982	42.351	2.45%
2018-03-08	0	48.95	48.85	48.95	46.20	49.30	4,881,184	237,548,068	48.666	41.67	41.58	41.67	39.33	41.97	5,734,197	41.427	5.95%
2018-03-07	0	46.20	46.00	46.20	45.65	46.50	1,885,500	86,877,681	46.077	39.33	39.16	39.33	38.86	39.58	2,215,001	39.222	0.00%
2018-03-06	0	46.20	46.10	46.20	44.55	46.85	2,304,900	105,394,912	45.726	39.33	39.24	39.33	37.92	39.88	2,707,694	38.924	3.94%
2018-03-05	0	44.45	44.35	44.45	44.05	45.85	1,851,000	82,369,662	44.500	37.84	37.75	37.84	37.50	39.03	2,174,472	37.880	-2.20%
2018-03-02	0	45.45	45.35	45.45	45.10	45.85	2,223,155	101,344,367	45.586	38.69	38.60	38.69	38.39	39.03	2,611,663	38.805	-1.09%
2018-03-01	0	45.95	45.95	46.00	44.60	46.70	1,718,188	78,868,643	45.902	39.11	39.11	39.16	37.97	39.75	2,018,451	39.074	0.88%
2018-02-28	0	45.55	45.20	45.55	43.25	45.55	2,252,990	100,724,480	44.707	38.77	38.48	38.77	36.82	38.77	2,646,712	38.056	1.45%
2018-02-27	0	44.90	44.75	44.90	44.15	46.85	2,453,936	110,724,768	45.121	38.22	38.09	38.22	37.58	39.88	2,882,775	38.409	-2.81%
2018-02-26	0	46.20	46.00	46.20	45.40	46.80	3,435,875	158,353,002	46.088	39.33	39.16	39.33	38.65	39.84	4,036,313	39.232	0.43%
2018-02-23	0	46.00	46.00	46.10	46.00	47.05	1,649,386	76,743,889	46.529	39.16	39.16	39.24	39.16	40.05	1,937,625	39.607	-0.22%
2018-02-22	0	46.10	46.00	46.10	45.80	46.75	1,503,171	69,359,368	46.142	39.24	39.16	39.24	38.99	39.80	1,765,858	39.278	-0.97%
2018-02-21	0	46.55	46.45	46.55	45.75	46.55	1,068,890	49,397,754	46.214	39.63	39.54	39.63	38.94	39.63	1,255,684	39.339	0.87%
2018-02-20	0	46.15	46.10	46.15	45.65	47.30	1,316,000	60,962,187	46.324	39.28	39.24	39.28	38.86	40.26	1,545,978	39.433	-0.97%
2018-02-15	0	46.60	46.15	46.60	45.80	46.90	2,456,016	113,831,850	46.348	39.67	39.28	39.67	38.99	39.92	2,885,218	39.453	2.31%
2018-02-14	0	45.55	45.50	45.55	44.70	45.80	2,257,500	102,329,905	45.329	38.77	38.73	38.77	38.05	38.99	2,652,010	38.586	1.90%
2018-02-13	0	44.70	44.60	44.70	43.75	45.30	3,713,282	165,285,355	44.512	38.05	37.97	38.05	37.24	38.56	4,362,198	37.890	2.88%
2018-02-12	0	43.45	43.35	43.45	41.00	43.75	6,380,090	274,667,758	43.051	36.99	36.90	36.99	34.90	37.24	7,495,045	36.647	7.15%
2018-02-09	0	40.55	40.55	40.70	39.00	40.95	5,619,965	225,693,282	40.159	34.52	34.52	34.65	33.20	34.86	6,602,084	34.185	-3.80%
2018-02-08	0	42.15	42.10	42.15	40.75	42.70	6,857,839	284,555,787	41.494	35.88	35.84	35.88	34.69	36.35	8,056,283	35.321	-0.35%
2018-02-07	0	42.30	42.20	42.30	41.80	44.80	4,192,519	181,047,879	43.184	36.01	35.92	36.01	35.58	38.14	4,925,184	36.760	1.20%
2018-02-06	0	41.80	41.80	41.95	41.20	43.50	5,235,058	220,386,322	42.098	35.58	35.58	35.71	35.07	37.03	6,149,913	35.836	-6.49%
2018-02-05	0	44.70	44.70	44.90	43.10	45.50	3,646,864	163,243,045	44.763	38.05	38.05	38.22	36.69	38.73	4,284,173	38.104	-1.43%
2018-02-02	0	45.35	45.35	45.50	43.35	46.00	4,514,200	204,221,232	45.240	38.60	38.60	38.73	36.90	39.16	5,303,081	38.510	3.54%
2018-02-01	0	43.80	43.80	43.90	43.70	46.40	6,945,731	309,907,888	44.618	37.28	37.28	37.37	37.20	39.50	8,159,535	37.981	-3.63%
2018-01-31	0	45.45	45.45	45.50	45.20	46.10	6,967,900	318,153,607	45.660	38.69	38.69	38.73	38.48	39.24	8,185,578	38.868	-1.52%
2018-01-30	0	46.15	46.15	46.25	46.15	47.30	5,578,870	259,704,274	46.551	39.28	39.28	39.37	39.28	40.26	6,553,808	39.626	-1.70%
2018-01-29	0	46.95	46.90	46.95	46.30	51.25	10,135,085	481,781,441	47.536	39.97	39.92	39.97	39.41	43.63	11,906,246	40.465	-8.30%
2018-01-26	0	51.20	51.15	51.20	50.25	51.70	1,626,498	82,677,594	50.832	43.58	43.54	43.58	42.77	44.01	1,910,737	43.270	-0.49%
2018-01-25	0	51.45	51.20	51.45	50.50	51.85	2,122,300	108,392,555	51.073	43.80	43.58	43.80	42.99	44.14	2,493,183	43.476	-0.87%
2018-01-24	0	51.90	51.85	51.90	50.65	52.30	3,625,660	187,155,122	51.620	44.18	44.14	44.18	43.12	44.52	4,259,264	43.941	0.00%
2018-01-23	0	51.90	51.80	51.90	50.25	51.90	3,280,600	167,434,820	51.038	44.18	44.09	44.18	42.77	44.18	3,853,903	43.446	2.37%
2018-01-22	0	50.70	50.40	50.70	49.00	50.80	2,276,000	114,253,025	50.199	43.16	42.90	43.16	41.71	43.24	2,673,743	42.731	2.63%
2018-01-19	0	49.40	49.25	49.40	48.35	50.80	3,738,499	183,451,480	49.071	42.05	41.92	42.05	41.16	43.24	4,391,822	41.771	0.10%
2018-01-18	0	49.35	49.30	49.35	48.90	51.00	2,990,937	147,711,713	49.386	42.01	41.97	42.01	41.63	43.41	3,513,619	42.040	-2.18%
2018-01-17	0	50.45	50.30	50.45	49.80	52.00	2,190,200	110,670,620	50.530	42.95	42.82	42.95	42.39	44.26	2,572,949	43.013	-1.37%
2018-01-16	0	51.15	51.10	51.15	49.80	52.30	2,489,593	127,749,978	51.314	43.54	43.50	43.54	42.39	44.52	2,924,663	43.680	1.39%
2018-01-15	0	50.45	50.45	50.70	49.85	52.45	2,251,064	115,625,725	51.365	42.95	42.95	43.16	42.43	44.65	2,644,450	43.724	-2.89%
2018-01-12	0	51.95	51.85	51.95	48.55	52.50	4,316,025	220,421,622	51.071	44.22	44.14	44.22	41.33	44.69	5,070,274	43.473	5.59%
2018-01-11	0	49.20	49.05	49.20	47.60	49.70	2,754,000	134,807,113	48.950	41.88	41.75	41.88	40.52	42.31	3,235,276	41.668	1.03%
2018-01-10	0	48.70	48.50	48.70	48.05	51.00	3,199,696	156,248,438	48.832	41.46	41.29	41.46	40.90	43.41	3,758,860	41.568	-2.89%
2018-01-09	0	50.15	50.05	50.15	48.55	50.20	5,163,701	255,596,524	49.499	42.69	42.60	42.69	41.33	42.73	6,066,086	42.135	1.83%
2018-01-08	0	49.25	49.20	49.25	48.20	49.60	3,612,330	175,821,613	48.673	41.92	41.88	41.92	41.03	42.22	4,243,604	41.432	-0.51%
2018-01-05	0	49.50	49.45	49.50	48.60	50.85	3,946,904	194,150,495	49.191	42.14	42.09	42.14	41.37	43.29	4,636,647	41.873	-2.17%
2018-01-04	0	50.60	50.40	50.60	48.85	50.90	2,298,750	115,805,085	50.377	43.07	42.90	43.07	41.58	43.33	2,700,469	42.883	2.85%
2018-01-03	0	49.20	49.20	49.25	46.90	51.30	6,365,234	318,632,924	50.058	41.88	41.88	41.92	39.92	43.67	7,477,593	42.612	0.61%
2018-01-02	0	48.90	48.85	48.90	48.20	51.25	3,475,534	171,391,635	49.314	41.63	41.58	41.63	41.03	43.63	4,082,902	41.978	-2.49%
2017-12-29	0	50.15	50.15	50.20	49.05	51.40	3,155,911	158,724,173	50.294	42.69	42.69	42.73	41.75	43.75	3,707,423	42.813	0.00%
2017-12-28	0	50.15	50.15	50.30	47.05	50.70	4,092,230	201,115,783	49.146	42.69	42.69	42.82	40.05	43.16	4,807,369	41.835	6.59%
2017-12-27	0	47.05	47.00	47.05	46.00	47.50	3,221,021	151,026,434	46.888	40.05	40.01	40.05	39.16	40.43	3,783,912	39.913	-1.67%
2017-12-22	0	47.85	47.80	47.85	47.10	48.50	1,972,948	94,217,999	47.755	40.73	40.69	40.73	40.09	41.29	2,317,731	40.651	1.59%
2017-12-21	0	47.10	47.00	47.10	43.70	47.95	2,763,346	129,201,142	46.755	40.09	40.01	40.09	37.20	40.82	3,246,256	39.800	7.05%
2017-12-20	0	44.00	44.00	44.05	43.80	45.55	2,120,561	94,333,255	44.485	37.45	37.45	37.50	37.28	38.77	2,491,140	37.867	-2.87%
2017-12-19	0	45.30	45.25	45.30	43.90	45.60	1,668,337	74,692,041	44.770	38.56	38.52	38.56	37.37	38.82	1,959,888	38.110	2.14%
2017-12-18	0	44.35	44.35	44.50	43.50	45.45	2,444,928	108,906,650	44.544	37.75	37.75	37.88	37.03	38.69	2,872,192	37.918	-1.55%
2017-12-15	0	45.05	44.95	45.05	44.00	45.80	5,467,454	246,022,492	44.998	38.35	38.26	38.35	37.45	38.99	6,422,921	38.304	-2.49%
2017-12-14	0	46.20	46.10	46.20	43.55	46.25	3,869,413	175,547,636	45.368	39.33	39.24	39.33	37.07	39.37	4,545,614	38.619	4.52%
2017-12-13	0	44.20	43.95	44.20	42.30	44.65	5,124,652	223,825,568	43.676	37.62	37.41	37.62	36.01	38.01	6,020,213	37.179	3.27%
2017-12-12	0	42.80	42.75	42.80	42.20	43.90	5,730,343	248,431,183	43.354	36.43	36.39	36.43	35.92	37.37	6,731,751	36.904	1.78%
2017-12-11	0	42.05	42.00	42.10	40.05	42.50	6,439,206	269,639,153	41.875	35.79	35.75	35.84	34.09	36.18	7,564,492	35.645	3.83%
2017-12-08	0	40.50	40.50	40.60	38.10	40.90	4,373,192	173,110,915	39.585	34.48	34.48	34.56	32.43	34.82	5,137,431	33.696	7.28%
2017-12-07	0	37.75	37.75	37.95	37.15	38.45	1,557,747	59,143,874	37.968	32.13	32.13	32.30	31.62	32.73	1,829,972	32.320	1.21%
2017-12-06	0	37.30	37.30	37.35	36.75	38.65	2,557,559	95,810,446	37.462	31.75	31.75	31.79	31.28	32.90	3,004,506	31.889	-1.97%
2017-12-05	0	38.05	38.05	38.20	37.80	38.95	1,864,500	71,702,742	38.457	32.39	32.39	32.52	32.18	33.16	2,190,331	32.736	-1.68%
2017-12-04	0	38.70	38.70	38.75	37.40	39.40	2,044,894	79,486,011	38.870	32.94	32.94	32.99	31.84	33.54	2,402,250	33.088	2.65%
2017-12-01	0	37.70	37.70	37.85	37.10	38.45	2,650,708	100,665,266	37.977	32.09	32.09	32.22	31.58	32.73	3,113,934	32.327	0.00%
2017-11-30	0	37.70	37.65	37.70	37.50	38.25	3,125,167	117,982,519	37.752	32.09	32.05	32.09	31.92	32.56	3,671,307	32.136	-1.95%
2017-11-29	0	38.45	38.45	38.55	38.00	38.90	2,008,107	77,302,439	38.495	32.73	32.73	32.82	32.35	33.11	2,359,035	32.769	-0.52%
2017-11-28	0	38.65	38.65	38.70	37.70	38.95	2,454,550	94,340,385	38.435	32.90	32.90	32.94	32.09	33.16	2,883,496	32.717	1.58%
2017-11-27	0	38.05	38.00	38.05	37.65	38.60	3,523,188	134,336,794	38.129	32.39	32.35	32.39	32.05	32.86	4,138,884	32.457	-1.42%
2017-11-24	0	38.60	38.60	38.75	37.80	38.85	3,255,088	124,943,878	38.384	32.86	32.86	32.99	32.18	33.07	3,823,932	32.674	1.85%
2017-11-23	0	37.90	37.90	38.10	37.90	39.85	5,726,250	219,872,546	38.397	32.26	32.26	32.43	32.26	33.92	6,726,943	32.685	-4.29%
2017-11-22	0	39.60	39.60	39.65	39.00	41.55	2,590,744	103,819,146	40.073	33.71	33.71	33.75	33.20	35.37	3,043,490	34.112	-3.77%
2017-11-21	0	41.15	41.10	41.15	40.70	42.25	1,799,433	74,626,216	41.472	35.03	34.99	35.03	34.65	35.96	2,113,894	35.303	0.37%
2017-11-20	0	41.00	41.00	41.15	39.50	41.60	2,737,295	110,958,829	40.536	34.90	34.90	35.03	33.62	35.41	3,215,652	34.506	-0.36%
2017-11-17	0	41.15	41.15	41.20	40.65	41.70	3,223,013	132,865,844	41.224	35.03	35.03	35.07	34.60	35.50	3,786,252	35.092	1.86%
2017-11-16	0	40.40	40.40	40.45	39.40	41.05	3,010,573	121,662,087	40.412	34.39	34.39	34.43	33.54	34.94	3,536,687	34.400	2.41%
2017-11-15	0	39.45	39.45	39.55	38.70	40.35	3,965,587	156,325,626	39.421	33.58	33.58	33.67	32.94	34.35	4,658,595	33.556	0.51%
2017-11-14	0	39.25	39.25	39.35	39.20	41.75	4,008,500	161,173,856	40.208	33.41	33.41	33.50	33.37	35.54	4,709,007	34.227	-2.85%
2017-11-13	0	40.40	40.40	40.45	40.40	42.35	2,745,672	112,767,370	41.071	34.39	34.39	34.43	34.39	36.05	3,225,493	34.961	-1.58%
2017-11-10	0	41.05	41.05	41.15	40.50	41.50	2,875,472	117,850,463	40.985	34.94	34.94	35.03	34.48	35.33	3,377,976	34.888	0.12%
2017-11-09	0	41.00	41.00	41.10	40.35	41.50	2,562,638	105,348,395	41.109	34.90	34.90	34.99	34.35	35.33	3,010,473	34.994	0.86%
2017-11-08	0	40.65	40.65	40.75	40.35	42.00	2,569,735	105,501,570	41.055	34.60	34.60	34.69	34.35	35.75	3,018,810	34.948	-1.93%
2017-11-07	0	41.45	41.40	41.45	40.95	44.15	5,089,204	215,313,432	42.308	35.28	35.24	35.28	34.86	37.58	5,978,570	36.014	-2.13%
2017-11-06	0	42.35	42.35	42.45	39.95	43.00	4,130,009	172,244,277	41.706	36.05	36.05	36.14	34.01	36.60	4,851,750	35.501	5.35%
2017-11-03	0	40.20	40.20	40.30	38.60	40.85	3,320,722	133,499,155	40.202	34.22	34.22	34.31	32.86	34.77	3,901,036	34.221	3.88%
2017-11-02	0	38.70	38.70	38.75	37.85	39.75	1,654,335	64,838,183	39.193	32.94	32.94	32.99	32.22	33.84	1,943,439	33.363	-1.90%
2017-11-01	0	39.45	39.40	39.45	38.95	40.05	1,975,147	78,148,678	39.566	33.58	33.54	33.58	33.16	34.09	2,320,315	33.680	1.28%
2017-10-31	0	38.95	38.90	38.95	36.05	39.65	4,002,188	153,942,559	38.465	33.16	33.11	33.16	30.69	33.75	4,701,592	32.743	5.13%
2017-10-30	0	37.05	37.05	37.10	37.05	39.35	3,723,906	140,931,662	37.845	31.54	31.54	31.58	31.54	33.50	4,374,679	32.215	-4.39%
2017-10-27	0	38.75	38.75	38.80	38.00	39.10	1,011,327	39,214,772	38.776	32.99	32.99	33.03	32.35	33.28	1,188,062	33.007	1.04%
2017-10-26	0	38.35	38.35	38.45	38.05	39.35	1,306,424	50,529,548	38.678	32.65	32.65	32.73	32.39	33.50	1,534,729	32.924	-1.29%
2017-10-25	0	38.85	38.85	38.90	37.95	39.90	2,556,742	100,306,008	39.232	33.07	33.07	33.11	32.30	33.96	3,003,546	33.396	1.44%
2017-10-24	0	38.30	38.25	38.35	37.85	39.35	2,714,333	104,762,017	38.596	32.60	32.56	32.65	32.22	33.50	3,188,677	32.854	0.26%
2017-10-23	0	38.20	38.20	38.30	38.00	38.55	1,502,875	57,594,831	38.323	32.52	32.52	32.60	32.35	32.82	1,765,511	32.622	-0.52%
2017-10-20	0	38.40	38.40	38.45	37.35	38.60	2,183,421	83,197,237	38.104	32.69	32.69	32.73	31.79	32.86	2,564,986	32.436	1.19%
2017-10-19	0	37.95	37.70	37.95	36.40	38.60	4,600,707	174,531,159	37.936	32.30	32.09	32.30	30.99	32.86	5,404,705	32.292	4.26%
2017-10-18	0	36.40	36.30	36.40	36.05	36.70	1,362,287	49,465,216	36.310	30.99	30.90	30.99	30.69	31.24	1,600,354	30.909	-0.82%
2017-10-17	0	36.70	36.45	36.70	36.25	37.10	1,521,535	55,765,069	36.651	31.24	31.03	31.24	30.86	31.58	1,787,431	31.198	-0.41%
2017-10-16	0	36.85	36.80	36.85	36.05	37.10	2,005,738	73,655,878	36.723	31.37	31.33	31.37	30.69	31.58	2,356,252	31.260	1.10%
2017-10-13	0	36.45	36.45	36.50	35.90	37.05	1,783,888	65,454,769	36.692	31.03	31.03	31.07	30.56	31.54	2,095,632	31.234	1.25%
2017-10-12	0	36.00	35.95	36.00	35.55	36.60	2,288,443	82,716,508	36.145	30.64	30.60	30.64	30.26	31.16	2,688,361	30.768	0.28%
2017-10-11	0	35.90	35.80	35.90	35.60	37.40	3,357,027	122,457,452	36.478	30.56	30.47	30.56	30.30	31.84	3,943,686	31.052	0.84%
2017-10-10	0	35.60	35.55	35.65	34.80	36.10	2,245,115	79,675,493	35.488	30.30	30.26	30.35	29.62	30.73	2,637,461	30.209	0.14%
2017-10-09	0	35.55	35.55	35.60	34.90	36.25	3,125,333	111,229,789	35.590	30.26	30.26	30.30	29.71	30.86	3,671,502	30.295	1.43%
2017-10-06	0	35.05	35.00	35.05	33.30	35.20	2,875,453	99,504,481	34.605	29.84	29.79	29.84	28.35	29.96	3,377,954	29.457	5.26%
2017-10-04	0	33.30	33.20	33.30	33.00	34.00	895,594	30,059,343	33.564	28.35	28.26	28.35	28.09	28.94	1,052,104	28.571	-0.30%
2017-10-03	0	33.40	33.35	33.40	32.25	33.45	899,986	29,796,436	33.108	28.43	28.39	28.43	27.45	28.47	1,057,263	28.183	3.09%
2017-09-29	0	32.40	32.40	32.60	32.40	33.25	854,122	27,974,032	32.752	27.58	27.58	27.75	27.58	28.30	1,003,384	27.880	0.15%
2017-09-28	0	32.35	32.30	32.35	31.90	33.10	1,113,522	36,276,461	32.578	27.54	27.50	27.54	27.15	28.18	1,308,116	27.732	1.09%
2017-09-27	0	32.00	32.00	32.20	32.00	33.10	2,068,346	67,299,198	32.538	27.24	27.24	27.41	27.24	28.18	2,429,801	27.697	-0.78%
2017-09-26	0	32.25	32.25	32.35	32.25	33.25	1,423,374	46,432,151	32.621	27.45	27.45	27.54	27.45	28.30	1,672,116	27.768	-1.53%
2017-09-25	0	32.75	32.75	32.85	32.70	34.00	1,807,918	60,077,300	33.230	27.88	27.88	27.96	27.84	28.94	2,123,861	28.287	-2.82%
2017-09-22	0	33.70	33.70	33.85	32.75	34.10	1,832,633	61,470,893	33.542	28.69	28.69	28.81	27.88	29.03	2,152,895	28.553	1.51%
2017-09-21	0	33.20	33.15	33.20	33.00	34.20	3,211,766	107,922,212	33.602	28.26	28.22	28.26	28.09	29.11	3,773,039	28.604	-0.90%
2017-09-20	0	33.50	33.45	33.50	31.05	33.60	6,219,604	204,408,953	32.865	28.52	28.47	28.52	26.43	28.60	7,306,513	27.976	6.18%
2017-09-19	0	31.55	31.50	31.60	30.95	31.80	1,041,259	32,614,955	31.323	26.86	26.81	26.90	26.35	27.07	1,223,225	26.663	0.32%
2017-09-18	0	31.45	31.35	31.45	30.80	32.40	3,670,295	115,898,466	31.577	26.77	26.69	26.77	26.22	27.58	4,311,699	26.880	2.28%
2017-09-15	0	30.75	30.70	30.75	29.30	30.75	3,075,031	93,173,750	30.300	26.18	26.13	26.18	24.94	26.18	3,612,409	25.793	4.41%
2017-09-14	0	29.45	29.45	29.50	29.30	30.00	1,176,365	34,882,386	29.653	25.07	25.07	25.11	24.94	25.54	1,381,941	25.242	-0.51%
2017-09-13	0	29.60	29.60	29.65	29.50	30.00	1,270,529	37,685,295	29.661	25.20	25.20	25.24	25.11	25.54	1,492,561	25.249	-0.34%
2017-09-12	0	29.70	29.65	29.70	29.50	29.85	989,116	29,299,948	29.622	25.28	25.24	25.28	25.11	25.41	1,161,969	25.216	0.17%
2017-09-11	0	29.65	29.65	29.75	29.65	30.10	1,361,377	40,698,641	29.895	25.24	25.24	25.32	25.24	25.62	1,599,285	25.448	-1.17%
2017-09-08	0	30.00	29.90	30.00	29.75	30.10	1,120,295	33,549,121	29.947	25.54	25.45	25.54	25.32	25.62	1,316,073	25.492	0.50%
2017-09-07	0	29.85	29.85	29.90	29.65	30.45	1,240,873	37,130,290	29.923	25.41	25.41	25.45	25.24	25.92	1,457,722	25.471	-0.17%
2017-09-06	0	29.90	29.90	29.95	29.60	30.00	1,086,830	32,418,399	29.828	25.45	25.45	25.49	25.20	25.54	1,276,759	25.391	-0.66%
2017-09-05	0	30.10	30.05	30.10	29.55	30.10	3,250,600	97,366,485	29.953	25.62	25.58	25.62	25.15	25.62	3,818,660	25.498	2.21%
2017-09-04	0	29.45	29.45	29.50	29.10	29.65	1,222,534	36,037,429	29.478	25.07	25.07	25.11	24.77	25.24	1,436,178	25.093	0.86%
2017-09-01	0	29.20	29.20	29.30	29.05	29.75	1,635,008	47,980,183	29.346	24.86	24.86	24.94	24.73	25.32	1,920,734	24.980	-0.68%
2017-08-31	0	29.40	29.15	29.40	28.90	29.60	1,753,153	51,189,215	29.198	25.03	24.81	25.03	24.60	25.20	2,059,526	24.855	1.20%
2017-08-30	0	29.05	28.90	29.05	28.75	29.50	1,444,208	41,834,110	28.967	24.73	24.60	24.73	24.47	25.11	1,696,591	24.658	-0.68%
2017-08-29	0	29.25	29.25	29.30	29.00	29.45	1,374,292	40,233,760	29.276	24.90	24.90	24.94	24.69	25.07	1,614,457	24.921	0.86%
2017-08-28	0	29.00	29.00	29.05	29.00	30.00	980,721	28,728,488	29.293	24.69	24.69	24.73	24.69	25.54	1,152,107	24.936	-1.69%
2017-08-25	0	29.50	29.50	29.55	29.35	29.95	761,488	22,655,233	29.751	25.11	25.11	25.15	24.98	25.49	894,562	25.325	0.51%
2017-08-24	0	29.35	29.35	29.55	29.35	30.00	2,224,046	66,103,898	29.722	24.98	24.98	25.15	24.98	25.54	2,612,710	25.301	-1.01%
2017-08-22	0	29.65	29.65	29.75	28.85	30.00	2,679,201	79,598,529	29.710	25.24	25.24	25.32	24.56	25.54	3,147,406	25.290	2.95%
2017-08-21	0	28.80	28.80	28.85	28.80	29.55	2,196,914	64,160,884	29.205	24.52	24.52	24.56	24.52	25.15	2,580,837	24.860	-1.37%
2017-08-18	0	29.20	29.20	29.35	29.15	29.95	1,803,968	53,476,837	29.644	24.86	24.86	24.98	24.81	25.49	2,119,221	25.234	0.00%
2017-08-17	0	29.20	29.15	29.20	29.20	30.00	2,664,842	78,899,995	29.608	24.86	24.81	24.86	24.86	25.54	3,130,538	25.203	-1.68%
2017-08-16	0	29.70	29.55	29.70	28.50	29.70	1,823,809	53,523,209	29.347	25.28	25.15	25.28	24.26	25.28	2,142,529	24.981	2.95%
2017-08-15	0	28.85	28.85	29.00	28.75	29.35	2,235,500	64,911,327	29.037	24.56	24.56	24.69	24.47	24.98	2,626,166	24.717	-0.86%
2017-08-14	0	29.10	29.10	29.20	28.50	29.35	2,015,662	58,448,305	28.997	24.77	24.77	24.86	24.26	24.98	2,367,910	24.684	2.11%
2017-08-11	0	28.50	28.45	28.50	28.40	29.10	1,218,107	34,819,904	28.585	24.26	24.22	24.26	24.18	24.77	1,430,978	24.333	-1.55%
2017-08-10	0	28.95	28.95	29.05	28.80	29.55	1,002,263	29,131,627	29.066	24.64	24.64	24.73	24.52	25.15	1,177,414	24.742	-2.03%
2017-08-09	0	29.55	29.50	29.55	28.65	29.75	3,369,247	98,968,310	29.374	25.15	25.11	25.15	24.39	25.32	3,958,041	25.004	3.50%
2017-08-08	0	28.55	28.55	28.65	28.20	29.00	1,681,900	48,202,394	28.659	24.30	24.30	24.39	24.00	24.69	1,975,821	24.396	0.00%
2017-08-07	0	28.55	28.45	28.55	28.25	28.80	1,027,577	29,270,682	28.485	24.30	24.22	24.30	24.05	24.52	1,207,152	24.248	-0.70%
2017-08-04	0	28.75	28.75	28.80	27.10	28.95	5,166,174	145,967,759	28.255	24.47	24.47	24.52	23.07	24.64	6,068,991	24.051	6.09%
2017-08-03	0	27.10	27.10	27.20	27.10	27.90	3,487,405	95,732,123	27.451	23.07	23.07	23.15	23.07	23.75	4,096,848	23.367	-2.87%
2017-08-02	0	27.90	27.85	27.90	27.80	28.70	2,186,679	61,383,403	28.072	23.75	23.71	23.75	23.66	24.43	2,568,813	23.896	-0.89%
2017-08-01	0	28.15	28.15	28.20	28.10	28.60	1,524,036	43,086,932	28.272	23.96	23.96	24.00	23.92	24.35	1,790,370	24.066	-1.57%
2017-07-31	0	28.60	28.50	28.60	28.15	28.75	2,560,384	72,962,999	28.497	24.35	24.26	24.35	23.96	24.47	3,007,825	24.258	1.96%
2017-07-28	0	28.45	28.45	28.55	28.45	28.90	2,365,542	67,970,350	28.734	23.88	23.88	23.96	23.88	24.25	2,818,562	24.115	-1.22%
2017-07-27	0	28.80	28.70	28.80	28.45	28.90	1,962,125	56,378,868	28.734	24.17	24.09	24.17	23.88	24.25	2,337,887	24.115	0.52%
2017-07-26	0	28.65	28.65	28.70	28.45	28.95	2,166,878	62,260,467	28.733	24.05	24.05	24.09	23.88	24.30	2,581,852	24.115	-0.35%
2017-07-25	0	28.75	28.70	28.75	28.60	29.00	2,013,925	58,096,258	28.847	24.13	24.09	24.13	24.00	24.34	2,399,607	24.211	0.17%
2017-07-24	0	28.70	28.70	28.75	28.65	29.40	2,875,698	83,065,111	28.885	24.09	24.09	24.13	24.05	24.67	3,426,416	24.243	0.53%
2017-07-21	0	28.55	28.55	28.60	28.50	29.05	2,433,267	69,922,141	28.736	23.96	23.96	24.00	23.92	24.38	2,899,256	24.117	-0.87%
2017-07-20	0	28.80	28.80	28.90	28.35	29.05	4,616,029	133,310,984	28.880	24.17	24.17	24.25	23.79	24.38	5,500,034	24.238	-0.52%
2017-07-19	0	28.95	28.85	28.95	28.70	29.35	2,596,501	75,213,413	28.967	24.30	24.21	24.30	24.09	24.63	3,093,751	24.311	0.87%
2017-07-18	0	28.70	28.70	28.75	28.00	29.05	5,780,561	164,616,167	28.478	24.09	24.09	24.13	23.50	24.38	6,887,583	23.900	-0.52%
2017-07-17	0	28.85	28.85	28.90	28.85	29.80	1,835,827	53,524,628	29.156	24.21	24.21	24.25	24.21	25.01	2,187,402	24.469	-2.53%
2017-07-14	0	29.60	29.40	29.60	29.10	29.60	1,696,474	49,927,203	29.430	24.84	24.67	24.84	24.42	24.84	2,021,362	24.700	0.85%
2017-07-13	0	29.35	29.35	29.50	28.80	29.60	2,706,218	79,559,668	29.399	24.63	24.63	24.76	24.17	24.84	3,224,480	24.674	2.62%
2017-07-12	0	28.60	28.60	28.65	28.50	29.20	4,463,477	128,986,967	28.898	24.00	24.00	24.05	23.92	24.51	5,318,267	24.254	0.35%
2017-07-11	0	28.50	28.50	28.60	28.30	28.95	1,997,557	57,258,356	28.664	23.92	23.92	24.00	23.75	24.30	2,380,105	24.057	0.18%
2017-07-10	0	28.45	28.40	28.45	28.30	28.90	2,244,168	64,200,729	28.608	23.88	23.84	23.88	23.75	24.25	2,673,943	24.010	-1.04%
2017-07-07	0	28.75	28.75	28.95	28.75	29.60	2,568,271	74,620,714	29.055	24.13	24.13	24.30	24.13	24.84	3,060,115	24.385	-2.21%
2017-07-06	0	29.40	29.35	29.40	28.05	30.40	10,414,693	301,715,017	28.970	24.67	24.63	24.67	23.54	25.51	12,409,187	24.314	-2.65%
2017-07-05	0	30.20	30.10	30.20	29.70	30.25	1,642,262	49,364,582	30.059	25.35	25.26	25.35	24.93	25.39	1,956,768	25.228	1.68%
2017-07-04	0	29.70	29.70	29.80	29.35	30.10	2,512,982	74,955,785	29.827	24.93	24.93	25.01	24.63	25.26	2,994,237	25.033	-1.33%
2017-07-03	0	30.10	30.00	30.10	30.00	30.25	2,303,290	69,320,063	30.096	25.26	25.18	25.26	25.18	25.39	2,744,388	25.259	-0.50%
2017-06-30	0	30.25	30.00	30.25	29.70	30.25	2,297,338	68,934,327	30.006	25.39	25.18	25.39	24.93	25.39	2,737,296	25.183	0.00%
2017-06-29	0	30.25	30.25	30.30	30.05	30.50	1,597,549	48,401,141	30.297	25.39	25.39	25.43	25.22	25.60	1,903,492	25.428	0.83%
2017-06-28	0	30.00	30.00	30.25	30.00	30.70	4,974,831	150,469,012	30.246	25.18	25.18	25.39	25.18	25.77	5,927,549	25.385	-0.66%
2017-06-27	0	30.20	30.20	30.25	29.95	30.50	2,892,018	87,283,577	30.181	25.35	25.35	25.39	25.14	25.60	3,445,862	25.330	0.00%
2017-06-26	0	30.20	30.20	30.25	29.90	30.55	4,097,000	123,804,875	30.218	25.35	25.35	25.39	25.09	25.64	4,881,607	25.361	-0.98%
2017-06-23	0	30.50	30.45	30.50	29.60	30.60	7,690,572	231,999,934	30.167	25.60	25.56	25.60	24.84	25.68	9,163,376	25.318	3.74%
2017-06-22	0	29.40	29.30	29.40	28.80	31.65	10,237,733	304,460,802	29.739	24.67	24.59	24.67	24.17	26.56	12,198,338	24.959	-5.92%
2017-06-21	0	31.25	31.20	31.25	31.10	31.80	2,703,453	84,545,081	31.273	26.23	26.19	26.23	26.10	26.69	3,221,185	26.247	-0.64%
2017-06-20	0	31.45	31.45	31.65	31.45	32.10	1,881,000	59,642,677	31.708	26.40	26.40	26.56	26.40	26.94	2,241,226	26.612	-2.02%
2017-06-19	0	32.10	32.05	32.10	31.65	32.45	1,454,000	46,642,375	32.079	26.94	26.90	26.94	26.56	27.23	1,732,452	26.923	1.26%
2017-06-16	0	31.70	31.70	31.95	31.65	32.20	2,358,875	75,190,155	31.875	26.60	26.60	26.81	26.56	27.02	2,810,618	26.752	-1.25%
2017-06-15	0	32.10	32.00	32.10	31.40	32.15	1,287,834	40,789,487	31.673	26.94	26.86	26.94	26.35	26.98	1,534,464	26.582	0.78%
2017-06-14	0	31.85	31.80	31.85	31.60	32.65	2,161,057	68,998,620	31.928	26.73	26.69	26.73	26.52	27.40	2,574,916	26.796	0.00%
2017-06-13	0	31.85	31.85	31.90	31.70	32.40	1,724,177	54,961,296	31.877	26.73	26.73	26.77	26.60	27.19	2,054,370	26.753	-0.31%
2017-06-12	0	31.95	31.95	32.00	31.90	32.65	1,785,380	57,368,484	32.132	26.81	26.81	26.86	26.77	27.40	2,127,294	26.968	-2.74%
2017-06-09	0	32.85	32.55	32.85	32.15	33.30	2,030,590	66,062,902	32.534	27.57	27.32	27.57	26.98	27.95	2,419,464	27.305	0.15%
2017-06-08	0	32.80	32.55	32.80	31.70	32.90	2,064,500	67,168,024	32.535	27.53	27.32	27.53	26.60	27.61	2,459,868	27.306	3.14%
2017-06-07	0	31.80	31.75	31.85	31.30	32.35	2,621,600	83,650,050	31.908	26.69	26.65	26.73	26.27	27.15	3,123,657	26.780	1.60%
2017-06-06	0	31.30	31.15	31.30	30.95	31.40	1,221,508	38,113,162	31.202	26.27	26.14	26.27	25.98	26.35	1,455,436	26.187	0.00%
2017-06-05	0	31.30	31.25	31.30	30.60	31.40	1,835,300	57,128,145	31.127	26.27	26.23	26.27	25.68	26.35	2,186,774	26.124	1.13%
2017-06-02	0	30.95	30.75	30.95	30.65	31.25	1,576,217	48,628,718	30.852	25.98	25.81	25.98	25.72	26.23	1,878,075	25.893	0.32%
2017-06-01	0	30.85	30.75	30.85	29.70	30.85	4,014,555	122,196,570	30.438	25.89	25.81	25.89	24.93	25.89	4,783,373	25.546	3.35%
2017-05-31	0	29.85	29.80	29.85	29.55	30.05	7,279,505	217,101,587	29.824	25.05	25.01	25.05	24.80	25.22	8,673,586	25.030	-0.33%
2017-05-29	0	29.95	29.85	29.95	29.65	29.95	2,349,688	69,846,565	29.726	25.14	25.05	25.14	24.88	25.14	2,799,671	24.948	0.34%
2017-05-26	0	29.85	29.70	29.85	29.50	30.00	2,561,853	76,408,686	29.826	25.05	24.93	25.05	24.76	25.18	3,052,468	25.032	-0.17%
2017-05-25	0	29.90	29.90	30.10	29.50	30.15	4,788,660	141,926,619	29.638	25.09	25.09	25.26	24.76	25.30	5,705,725	24.874	1.70%
2017-05-24	0	29.40	29.40	29.45	29.00	29.60	3,101,000	91,084,675	29.373	24.67	24.67	24.72	24.34	24.84	3,694,865	24.652	1.73%
2017-05-23	0	28.90	28.90	29.00	28.90	29.55	3,011,200	88,178,252	29.283	24.25	24.25	24.34	24.25	24.80	3,587,868	24.577	-0.34%
2017-05-22	0	29.00	29.00	29.10	28.65	29.20	1,923,183	55,769,880	28.999	24.34	24.34	24.42	24.05	24.51	2,291,487	24.338	1.22%
2017-05-19	0	28.65	28.65	28.70	28.50	29.00	3,624,500	104,114,525	28.725	24.05	24.05	24.09	23.92	24.34	4,318,620	24.108	0.00%
2017-05-18	0	28.65	28.65	28.70	28.50	29.45	4,647,809	134,251,829	28.885	24.05	24.05	24.09	23.92	24.72	5,537,900	24.242	-1.88%
2017-05-17	0	29.20	29.15	29.20	28.85	30.10	11,471,000	334,629,437	29.172	24.51	24.46	24.51	24.21	25.26	13,667,785	24.483	-5.96%
2017-05-16	0	31.05	31.00	31.05	30.30	31.45	3,716,550	114,958,252	30.931	26.06	26.02	26.06	25.43	26.40	4,428,298	25.960	0.98%
2017-05-15	0	30.75	30.75	30.80	30.00	31.45	3,875,000	118,804,575	30.659	25.81	25.81	25.85	25.18	26.40	4,617,092	25.731	2.84%
2017-05-12	0	29.90	29.85	29.90	29.85	31.40	2,589,819	79,141,973	30.559	25.09	25.05	25.09	25.05	26.35	3,085,789	25.647	-1.64%
2017-05-11	0	30.40	30.35	30.40	30.05	31.00	2,069,836	62,939,788	30.408	25.51	25.47	25.51	25.22	26.02	2,466,226	25.521	-1.14%
2017-05-10	0	30.75	30.65	30.75	29.15	30.95	3,676,532	112,180,836	30.513	25.81	25.72	25.81	24.46	25.98	4,380,616	25.608	5.13%
2017-05-09	0	29.25	29.25	29.35	28.80	29.75	2,154,552	62,963,178	29.223	24.55	24.55	24.63	24.17	24.97	2,567,165	24.526	-1.35%
2017-05-08	0	29.65	29.60	29.65	29.50	29.85	670,000	19,844,277	29.618	24.88	24.84	24.88	24.76	25.05	798,310	24.858	0.34%
2017-05-05	0	29.55	29.50	29.55	29.35	29.95	1,359,300	40,286,437	29.638	24.80	24.76	24.80	24.63	25.14	1,619,616	24.874	-0.17%
2017-05-04	0	29.60	29.50	29.60	29.25	29.95	979,500	28,866,387	29.471	24.84	24.76	24.84	24.55	25.14	1,167,082	24.734	-0.50%
2017-05-02	0	29.75	29.65	29.75	29.00	29.75	2,007,900	59,104,236	29.436	24.97	24.88	24.97	24.34	24.97	2,392,428	24.705	1.36%
2017-04-28	0	29.35	29.30	29.35	28.95	29.95	4,364,144	128,795,008	29.512	24.63	24.59	24.63	24.30	25.14	5,199,911	24.769	-2.00%
2017-04-27	0	29.95	29.80	29.95	29.50	29.95	1,542,900	45,883,517	29.738	25.14	25.01	25.14	24.76	25.14	1,838,377	24.959	0.17%
2017-04-26	0	29.90	29.90	29.95	29.80	30.00	2,248,500	67,214,850	29.893	25.09	25.09	25.14	25.01	25.18	2,679,105	25.089	0.00%
2017-04-25	0	29.90	29.80	29.90	29.30	29.90	933,867	27,748,564	29.714	25.09	25.01	25.09	24.59	25.09	1,112,710	24.938	0.50%
2017-04-24	0	29.75	29.70	29.75	29.15	29.75	718,000	21,221,673	29.557	24.97	24.93	24.97	24.46	24.97	855,503	24.806	0.85%
2017-04-21	0	29.50	29.50	29.55	29.30	29.70	2,528,863	74,628,960	29.511	24.76	24.76	24.80	24.59	24.93	3,013,160	24.768	0.51%
2017-04-20	0	29.35	29.30	29.35	28.45	29.45	1,525,550	44,450,107	29.137	24.63	24.59	24.63	23.88	24.72	1,817,705	24.454	2.62%
2017-04-19	0	28.60	28.60	28.65	28.35	29.00	1,750,000	50,272,865	28.727	24.00	24.00	24.05	23.79	24.34	2,085,138	24.110	0.53%
2017-04-18	0	28.45	28.40	28.45	28.20	28.85	1,621,671	46,286,457	28.542	23.88	23.84	23.88	23.67	24.21	1,932,233	23.955	0.53%
2017-04-13	0	28.30	28.30	28.35	27.65	28.45	1,152,150	32,528,632	28.233	23.75	23.75	23.79	23.21	23.88	1,372,796	23.695	0.35%
2017-04-12	0	28.20	28.10	28.20	27.80	28.20	990,197	27,719,853	27.994	23.67	23.58	23.67	23.33	23.67	1,179,827	23.495	0.36%
2017-04-11	0	28.10	28.05	28.10	27.85	29.00	1,168,223	32,912,643	28.173	23.58	23.54	23.58	23.37	24.34	1,391,947	23.645	-0.53%
2017-04-10	0	28.25	28.15	28.25	28.05	28.75	784,610	22,180,618	28.270	23.71	23.63	23.71	23.54	24.13	934,869	23.726	-0.53%
2017-04-07	0	28.40	28.40	28.50	28.10	28.65	1,136,400	32,297,246	28.421	23.84	23.84	23.92	23.58	24.05	1,354,029	23.853	-0.87%
2017-04-06	0	28.65	28.65	28.70	28.35	28.90	1,149,347	32,867,107	28.596	24.05	24.05	24.09	23.79	24.25	1,369,456	24.000	-1.04%
2017-04-05	0	28.95	28.90	28.95	27.80	28.95	2,697,000	76,887,023	28.508	24.30	24.25	24.30	23.33	24.30	3,213,496	23.926	3.21%
2017-04-03	0	28.05	27.95	28.05	27.75	28.80	1,743,838	48,860,043	28.019	23.54	23.46	23.54	23.29	24.17	2,077,796	23.515	-1.92%
2017-03-31	0	28.60	28.60	28.70	27.85	28.75	826,000	23,592,537	28.562	24.00	24.00	24.09	23.37	24.13	984,185	23.972	2.14%
2017-03-30	0	28.00	27.90	28.00	27.60	28.40	1,166,413	32,597,118	27.946	23.50	23.42	23.50	23.16	23.84	1,389,790	23.455	0.00%
2017-03-29	0	28.00	27.90	28.00	27.15	28.95	4,302,500	120,000,435	27.891	23.50	23.42	23.50	22.79	24.30	5,126,462	23.408	-3.45%
2017-03-28	0	29.00	28.90	29.00	28.65	29.10	1,275,500	36,923,362	28.948	24.34	24.25	24.34	24.05	24.42	1,519,768	24.295	0.17%
2017-03-27	0	28.95	28.85	28.95	28.40	29.00	1,350,600	38,838,780	28.757	24.30	24.21	24.30	23.84	24.34	1,609,250	24.135	0.00%
2017-03-24	0	28.95	28.90	28.95	28.75	29.20	1,261,530	36,493,790	28.928	24.30	24.25	24.30	24.13	24.51	1,503,123	24.279	0.17%
2017-03-23	0	28.90	28.85	28.90	28.80	29.75	1,944,134	57,097,099	29.369	24.25	24.21	24.25	24.17	24.97	2,316,451	24.649	-2.20%
2017-03-22	0	29.55	29.50	29.55	28.45	29.60	1,878,750	54,739,784	29.136	24.80	24.76	24.80	23.88	24.84	2,238,545	24.453	1.90%
2017-03-21	0	29.00	28.95	29.00	28.65	29.25	1,292,169	37,481,117	29.006	24.34	24.30	24.34	24.05	24.55	1,539,629	24.344	0.35%
2017-03-20	0	28.90	28.80	28.90	27.70	28.90	1,459,000	41,554,287	28.481	24.25	24.17	24.25	23.25	24.25	1,738,410	23.904	3.21%
2017-03-17	0	28.00	27.95	28.00	27.50	28.00	1,415,258	39,373,461	27.821	23.50	23.46	23.50	23.08	23.50	1,686,291	23.349	1.63%
2017-03-16	0	27.55	27.50	27.55	27.10	27.60	1,081,178	29,723,495	27.492	23.12	23.08	23.12	22.74	23.16	1,288,232	23.073	1.66%
2017-03-15	0	27.10	27.10	27.15	27.00	27.65	1,073,017	29,220,211	27.232	22.74	22.74	22.79	22.66	23.21	1,278,508	22.855	-0.55%
2017-03-14	0	27.25	27.15	27.25	27.05	27.55	874,050	23,834,725	27.269	22.87	22.79	22.87	22.70	23.12	1,041,437	22.886	0.37%
2017-03-13	0	27.15	27.10	27.15	26.25	27.40	937,422	25,276,350	26.964	22.79	22.74	22.79	22.03	23.00	1,116,946	22.630	2.84%
2017-03-10	0	26.40	26.40	26.50	26.25	26.75	965,021	25,597,353	26.525	22.16	22.16	22.24	22.03	22.45	1,149,830	22.262	-0.56%
2017-03-09	0	26.55	26.50	26.55	26.35	27.00	926,000	24,624,925	26.593	22.28	22.24	22.28	22.11	22.66	1,103,336	22.319	-1.12%
2017-03-08	0	26.85	26.85	26.95	26.80	27.55	779,515	21,098,650	27.066	22.53	22.53	22.62	22.49	23.12	928,798	22.716	-0.92%
2017-03-07	0	27.10	27.05	27.10	26.55	27.15	850,312	22,906,104	26.938	22.74	22.70	22.74	22.28	22.79	1,013,153	22.609	0.93%
2017-03-06	0	26.85	26.85	26.90	26.25	26.90	788,057	21,063,952	26.729	22.53	22.53	22.58	22.03	22.58	938,976	22.433	0.94%
2017-03-03	0	26.60	26.60	26.65	26.50	26.90	1,147,993	30,600,540	26.656	22.32	22.32	22.37	22.24	22.58	1,367,842	22.371	-1.12%
2017-03-02	0	26.90	26.85	26.90	26.85	27.80	1,579,110	42,568,195	26.957	22.58	22.53	22.58	22.53	23.33	1,881,522	22.624	-2.36%
2017-03-01	0	27.55	27.50	27.55	26.40	27.70	2,076,684	57,141,856	27.516	23.12	23.08	23.12	22.16	23.25	2,474,385	23.093	3.18%
2017-02-28	0	26.70	26.70	26.90	26.70	27.65	1,330,637	35,727,903	26.850	22.41	22.41	22.58	22.41	23.21	1,585,464	22.535	-0.56%
2017-02-27	0	26.85	26.85	26.90	26.80	27.55	760,500	20,576,975	27.057	22.53	22.53	22.58	22.49	23.12	906,142	22.708	-2.89%
2017-02-24	0	27.65	27.65	27.70	27.20	27.75	1,933,419	53,374,203	27.606	23.21	23.21	23.25	22.83	23.29	2,303,684	23.169	0.55%
2017-02-23	0	27.50	27.45	27.50	27.00	27.50	1,051,105	28,662,705	27.269	23.08	23.04	23.08	22.66	23.08	1,252,400	22.886	0.00%
2017-02-22	0	27.50	27.45	27.50	27.15	27.50	871,000	23,809,137	27.335	23.08	23.04	23.08	22.79	23.08	1,037,803	22.942	0.55%
2017-02-21	0	27.35	27.30	27.35	26.85	27.60	1,800,915	49,188,569	27.313	22.95	22.91	22.95	22.53	23.16	2,145,804	22.923	0.92%
2017-02-20	0	27.10	27.00	27.10	26.90	27.25	540,000	14,590,212	27.019	22.74	22.66	22.74	22.58	22.87	643,414	22.676	-0.37%
2017-02-17	0	27.20	27.15	27.20	26.90	27.35	898,190	24,398,951	27.165	22.83	22.79	22.83	22.58	22.95	1,070,200	22.798	0.18%
2017-02-16	0	27.15	27.00	27.15	26.50	27.15	938,200	25,189,787	26.849	22.79	22.66	22.79	22.24	22.79	1,117,873	22.534	1.31%
2017-02-15	0	26.80	26.75	26.80	26.70	27.45	1,901,448	51,237,595	26.947	22.49	22.45	22.49	22.41	23.04	2,265,590	22.616	-1.83%
2017-02-14	0	27.30	27.25	27.30	27.20	28.00	1,002,344	27,458,260	27.394	22.91	22.87	22.91	22.83	23.50	1,194,301	22.991	-1.80%
2017-02-13	0	27.80	27.65	27.80	27.30	27.85	3,123,000	86,254,106	27.619	23.33	23.21	23.33	22.91	23.37	3,721,079	23.180	1.65%
2017-02-10	0	27.35	27.30	27.35	26.80	27.35	3,071,609	83,601,371	27.217	22.95	22.91	22.95	22.49	22.95	3,659,846	22.843	2.24%
2017-02-09	0	26.75	26.75	26.80	26.60	27.10	1,707,395	45,712,604	26.773	22.45	22.45	22.49	22.32	22.74	2,034,374	22.470	-1.65%
2017-02-08	0	27.20	27.05	27.20	26.70	27.20	1,742,740	46,948,690	26.940	22.83	22.70	22.83	22.41	22.83	2,076,488	22.610	0.37%
2017-02-07	0	27.10	27.10	27.15	26.25	27.15	2,665,000	71,594,737	26.865	22.74	22.74	22.79	22.03	22.79	3,175,368	22.547	2.85%
2017-02-06	0	26.35	26.30	26.35	26.10	26.60	1,459,000	38,326,200	26.269	22.11	22.07	22.11	21.91	22.32	1,738,410	22.047	0.19%
2017-02-03	0	26.30	26.20	26.30	26.00	26.35	1,434,373	37,535,479	26.169	22.07	21.99	22.07	21.82	22.11	1,709,066	21.963	0.96%
2017-02-02	0	26.05	26.05	26.10	26.00	26.90	1,089,023	28,430,803	26.107	21.86	21.86	21.91	21.82	22.58	1,297,579	21.911	-2.07%
2017-02-01	0	26.60	26.40	26.60	25.55	26.60	1,395,550	36,490,704	26.148	22.32	22.16	22.32	21.44	22.32	1,662,809	21.945	2.70%
2017-01-27	0	25.90	25.90	26.05	25.60	26.10	865,580	22,437,717	25.922	21.74	21.74	21.86	21.49	21.91	1,031,345	21.756	-1.52%
2017-01-26	0	26.30	26.25	26.30	25.90	26.55	2,176,073	57,193,502	26.283	22.07	22.03	22.07	21.74	22.28	2,592,808	22.059	0.57%
2017-01-25	0	26.15	26.10	26.15	25.80	26.40	486,500	12,721,650	26.149	21.95	21.91	21.95	21.65	22.16	579,668	21.946	0.00%
2017-01-24	0	26.15	26.05	26.15	25.85	26.25	1,544,665	40,233,724	26.047	21.95	21.86	21.95	21.70	22.03	1,840,480	21.860	1.75%
2017-01-23	0	25.70	25.70	25.85	25.65	26.00	1,268,000	32,727,187	25.810	21.57	21.57	21.70	21.53	21.82	1,510,832	21.662	-0.77%
2017-01-20	0	25.90	25.80	25.90	24.80	26.10	4,210,776	108,616,245	25.795	21.74	21.65	21.74	20.81	21.91	5,017,172	21.649	3.60%
2017-01-19	0	25.00	25.00	25.05	24.60	25.30	840,448	20,974,644	24.957	20.98	20.98	21.02	20.65	21.23	1,001,400	20.945	-0.60%
2017-01-18	0	25.15	25.10	25.15	24.55	25.25	3,006,500	75,256,165	25.031	21.11	21.07	21.11	20.60	21.19	3,582,268	21.008	1.62%
2017-01-17	0	24.75	24.70	24.75	23.95	24.85	1,724,094	42,460,512	24.628	20.77	20.73	20.77	20.10	20.86	2,054,271	20.669	3.13%
2017-01-16	0	24.00	24.00	24.05	23.70	24.35	325,165	7,804,527	24.002	20.14	20.14	20.18	19.89	20.44	387,437	20.144	0.42%
2017-01-13	0	23.90	23.90	23.95	23.90	24.60	1,346,745	32,459,063	24.102	20.06	20.06	20.10	20.06	20.65	1,604,657	20.228	-2.45%
2017-01-12	0	24.50	24.45	24.50	24.05	24.60	2,336,500	57,014,899	24.402	20.56	20.52	20.56	20.18	20.65	2,783,958	20.480	1.45%
2017-01-11	0	24.15	24.10	24.15	23.75	24.30	1,151,850	27,785,929	24.123	20.27	20.23	20.27	19.93	20.39	1,372,438	20.246	0.62%
2017-01-10	0	24.00	23.95	24.00	23.70	24.15	629,000	15,068,100	23.956	20.14	20.10	20.14	19.89	20.27	749,458	20.105	0.63%
2017-01-09	0	23.85	23.85	23.90	23.55	23.95	836,500	19,860,087	23.742	20.02	20.02	20.06	19.76	20.10	996,696	19.926	-0.42%
2017-01-06	0	23.95	23.90	23.95	23.85	24.10	545,215	13,045,226	23.927	20.10	20.06	20.10	20.02	20.23	649,628	20.081	-0.21%
2017-01-05	0	24.00	23.95	24.00	23.85	24.25	1,580,615	37,936,080	24.001	20.14	20.10	20.14	20.02	20.35	1,883,315	20.143	0.63%
2017-01-04	0	23.85	23.85	23.90	23.65	24.05	1,506,000	36,026,067	23.922	20.02	20.02	20.06	19.85	20.18	1,794,411	20.077	1.06%
2017-01-03	0	23.60	23.60	23.65	23.50	24.00	849,200	20,164,952	23.746	19.81	19.81	19.85	19.72	20.14	1,011,828	19.929	-0.63%
2016-12-30	0	23.75	23.60	23.75	23.40	23.90	742,887	17,540,384	23.611	19.93	19.81	19.93	19.64	20.06	885,156	19.816	0.64%
2016-12-29	0	23.60	23.55	23.60	23.10	23.65	1,434,861	33,455,506	23.316	19.81	19.76	19.81	19.39	19.85	1,709,648	19.569	2.16%
2016-12-28	0	23.10	23.10	23.20	22.60	23.30	1,355,705	31,332,839	23.112	19.39	19.39	19.47	18.97	19.56	1,615,333	19.397	1.76%
2016-12-23	0	22.70	22.70	22.75	22.50	23.25	2,152,200	49,019,890	22.777	19.05	19.05	19.09	18.88	19.51	2,564,363	19.116	-2.16%
2016-12-22	0	23.20	23.20	23.25	23.10	23.65	1,536,728	35,780,694	23.284	19.47	19.47	19.51	19.39	19.85	1,831,023	19.541	-0.64%
2016-12-21	0	23.35	23.35	23.50	23.25	23.90	1,118,000	26,168,028	23.406	19.60	19.60	19.72	19.51	20.06	1,332,106	19.644	-1.48%
2016-12-20	0	23.70	23.60	23.70	23.15	23.75	1,307,820	30,760,003	23.520	19.89	19.81	19.89	19.43	19.93	1,558,278	19.740	0.42%
2016-12-19	0	23.60	23.60	23.65	23.50	23.80	945,224	22,386,514	23.684	19.81	19.81	19.85	19.72	19.97	1,126,242	19.877	-0.84%
2016-12-16	0	23.80	23.80	23.85	23.20	23.80	1,368,083	32,427,654	23.703	19.97	19.97	20.02	19.47	19.97	1,630,081	19.893	2.15%
2016-12-15	0	23.30	23.30	23.40	23.10	23.65	1,060,000	24,768,812	23.367	19.56	19.56	19.64	19.39	19.85	1,262,998	19.611	-0.64%
2016-12-14	0	23.45	23.40	23.45	23.30	24.00	997,850	23,453,447	23.504	19.68	19.64	19.68	19.56	20.14	1,188,946	19.726	-1.05%
2016-12-13	0	23.70	23.60	23.70	23.35	24.05	1,251,681	29,631,298	23.673	19.89	19.81	19.89	19.60	20.18	1,491,388	19.868	-0.21%
2016-12-12	0	23.75	23.70	23.75	23.70	24.35	2,226,500	53,271,337	23.926	19.93	19.89	19.93	19.89	20.44	2,652,892	20.080	-1.86%
2016-12-09	0	24.20	24.20	24.25	24.00	24.40	1,704,802	41,249,742	24.196	20.31	20.31	20.35	20.14	20.48	2,031,285	20.307	0.21%
2016-12-08	0	24.15	24.10	24.15	24.10	24.45	1,429,630	34,668,791	24.250	20.27	20.23	20.27	20.23	20.52	1,703,415	20.353	0.21%
2016-12-07	0	24.10	24.10	24.20	23.90	24.30	1,006,394	24,316,543	24.162	20.23	20.23	20.31	20.06	20.39	1,199,126	20.279	0.42%
2016-12-06	0	24.00	24.00	24.05	23.50	24.20	1,121,390	26,868,559	23.960	20.14	20.14	20.18	19.72	20.31	1,336,145	20.109	0.00%
2016-12-05	0	24.00	24.00	24.05	23.60	24.25	1,285,705	30,803,758	23.959	20.14	20.14	20.18	19.81	20.35	1,531,927	20.108	0.84%
2016-12-02	0	23.80	23.75	23.80	23.50	24.80	1,418,535	33,947,616	23.931	19.97	19.93	19.97	19.72	20.81	1,690,195	20.085	-1.45%
2016-12-01	0	24.15	24.10	24.15	23.90	24.70	2,067,000	49,951,584	24.166	20.27	20.23	20.27	20.06	20.73	2,462,846	20.282	-1.02%
2016-11-30	0	24.40	24.40	24.60	24.35	25.15	1,292,537	31,703,566	24.528	20.48	20.48	20.65	20.44	21.11	1,540,068	20.586	-1.21%
2016-11-29	0	24.70	24.70	24.80	24.70	25.25	1,124,487	28,085,860	24.977	20.73	20.73	20.81	20.73	21.19	1,339,835	20.962	0.41%
2016-11-28	0	24.60	24.60	24.70	24.50	24.90	1,234,500	30,503,475	24.709	20.65	20.65	20.73	20.56	20.90	1,470,916	20.738	-0.20%
2016-11-25	0	24.65	24.65	24.70	24.30	24.85	678,345	16,654,075	24.551	20.69	20.69	20.73	20.39	20.86	808,253	20.605	-0.20%
2016-11-24	0	24.70	24.55	24.70	24.40	24.70	1,308,900	32,152,522	24.565	20.73	20.60	20.73	20.48	20.73	1,559,564	20.616	0.20%
2016-11-23	0	24.65	24.55	24.65	24.35	24.75	1,510,424	37,013,601	24.505	20.69	20.60	20.69	20.44	20.77	1,799,682	20.567	0.00%
2016-11-22	0	24.65	24.60	24.65	24.30	24.65	1,326,182	32,472,890	24.486	20.69	20.65	20.69	20.39	20.69	1,580,156	20.550	0.82%
2016-11-21	0	24.45	24.30	24.45	23.85	24.50	831,058	20,175,135	24.276	20.52	20.39	20.52	20.02	20.56	990,212	20.375	1.88%
2016-11-18	0	24.00	24.00	24.05	23.85	24.20	435,785	10,475,491	24.038	20.14	20.14	20.18	20.02	20.31	519,241	20.175	-0.21%
2016-11-17	0	24.05	24.00	24.05	23.90	24.15	1,880,422	45,120,701	23.995	20.18	20.14	20.18	20.06	20.27	2,240,537	20.138	0.84%
2016-11-16	0	23.85	23.85	23.95	23.40	24.20	2,139,913	51,259,999	23.954	20.02	20.02	20.10	19.64	20.31	2,549,723	20.104	1.06%
2016-11-15	0	23.60	23.60	23.75	23.45	23.80	1,740,500	41,133,856	23.633	19.81	19.81	19.93	19.68	19.97	2,073,819	19.835	0.21%
2016-11-14	0	23.55	23.55	23.65	23.50	23.80	1,269,000	29,947,650	23.599	19.76	19.76	19.85	19.72	19.97	1,512,023	19.806	-1.26%
2016-11-11	0	23.85	23.85	24.00	23.80	24.55	996,715	23,886,798	23.966	20.02	20.02	20.14	19.97	20.60	1,187,594	20.114	-1.85%
2016-11-10	0	24.30	24.30	24.40	24.25	24.75	1,839,000	45,061,100	24.503	20.39	20.39	20.48	20.35	20.77	2,191,183	20.565	0.62%
2016-11-09	0	24.15	24.05	24.15	23.45	24.20	1,274,927	30,363,889	23.816	20.27	20.18	20.27	19.68	20.31	1,519,085	19.988	0.21%
2016-11-08	0	24.10	24.00	24.10	23.95	24.20	944,300	22,695,990	24.035	20.23	20.14	20.23	20.10	20.31	1,125,141	20.172	0.42%
2016-11-07	0	24.00	23.95	24.00	23.85	24.40	1,486,500	35,682,273	24.004	20.14	20.10	20.14	20.02	20.48	1,771,176	20.146	0.00%
2016-11-04	0	24.00	23.95	24.00	23.65	24.30	1,771,540	42,342,276	23.901	20.14	20.10	20.14	19.85	20.39	2,110,804	20.060	0.21%
2016-11-03	0	23.95	23.95	24.00	23.85	24.40	1,410,650	34,000,712	24.103	20.10	20.10	20.14	20.02	20.48	1,680,800	20.229	-1.24%
2016-11-02	0	24.25	24.20	24.35	23.95	24.65	1,833,641	44,416,771	24.223	20.35	20.31	20.44	20.10	20.69	2,184,797	20.330	0.00%
2016-11-01	0	24.25	24.25	24.30	23.85	24.40	1,379,000	33,299,375	24.147	20.35	20.35	20.39	20.02	20.48	1,643,089	20.266	1.68%
2016-10-31	0	23.85	23.85	23.90	23.75	24.55	1,565,181	37,716,685	24.097	20.02	20.02	20.06	19.93	20.60	1,864,925	20.224	-2.25%
2016-10-28	0	24.40	24.30	24.40	24.10	24.85	1,837,344	45,136,667	24.566	20.48	20.39	20.48	20.23	20.86	2,189,210	20.618	-1.21%
2016-10-27	0	24.70	24.60	24.70	24.40	24.90	1,810,500	44,405,025	24.526	20.73	20.65	20.73	20.48	20.90	2,157,225	20.584	0.20%
2016-10-26	0	24.65	24.65	24.75	24.25	24.95	1,058,705	26,042,083	24.598	20.69	20.69	20.77	20.35	20.94	1,261,455	20.644	-0.80%
2016-10-25	0	24.85	24.80	24.85	24.35	24.85	1,902,000	47,033,728	24.729	20.86	20.81	20.86	20.44	20.86	2,266,248	20.754	1.84%
2016-10-24	0	24.40	24.40	24.45	24.05	24.40	1,970,620	47,766,499	24.239	20.48	20.48	20.52	20.18	20.48	2,348,009	20.343	1.04%
2016-10-20	0	24.15	24.15	24.20	23.95	24.30	1,138,906	27,434,447	24.088	20.27	20.27	20.31	20.10	20.39	1,357,015	20.217	0.84%
2016-10-19	0	23.95	23.90	23.95	23.75	24.20	1,426,500	34,270,637	24.024	20.10	20.06	20.10	19.93	20.31	1,699,686	20.163	0.42%
2016-10-18	0	23.85	23.85	23.90	23.30	24.00	2,874,250	68,104,702	23.695	20.02	20.02	20.06	19.56	20.14	3,424,691	19.886	1.27%
2016-10-17	0	23.55	23.45	23.55	23.30	23.70	1,537,500	36,096,812	23.478	19.76	19.68	19.76	19.56	19.89	1,831,943	19.704	-0.84%
2016-10-14	0	23.75	23.65	23.75	23.50	24.00	2,148,250	50,950,561	23.717	19.93	19.85	19.93	19.72	20.14	2,559,656	19.905	0.00%
2016-10-13	0	23.75	23.65	23.75	23.65	24.90	2,355,250	56,495,237	23.987	19.93	19.85	19.93	19.85	20.90	2,806,299	20.132	-4.04%
2016-10-12	0	24.75	24.70	24.75	24.20	25.05	1,174,000	28,768,850	24.505	20.77	20.73	20.77	20.31	21.02	1,398,830	20.566	-1.00%
2016-10-11	0	25.00	25.00	25.10	24.80	25.35	1,839,500	46,062,000	25.041	20.98	20.98	21.07	20.81	21.28	2,191,778	21.016	-0.60%
2016-10-07	0	25.15	24.95	25.15	24.65	25.25	883,000	22,126,637	25.058	21.11	20.94	21.11	20.69	21.19	1,052,101	21.031	0.60%
2016-10-06	0	25.00	25.00	25.10	24.90	25.60	1,359,789	34,474,662	25.353	20.98	20.98	21.07	20.90	21.49	1,620,199	21.278	-0.20%
2016-10-05	0	25.05	25.00	25.05	24.05	25.05	1,159,020	28,832,871	24.877	21.02	20.98	21.02	20.18	21.02	1,380,981	20.879	3.30%
2016-10-04	0	24.25	24.25	24.40	24.15	24.95	1,419,000	34,767,825	24.502	20.35	20.35	20.48	20.27	20.94	1,690,749	20.564	1.04%
2016-10-03	0	24.00	24.00	24.15	23.95	24.35	871,500	20,962,974	24.054	20.14	20.14	20.27	20.10	20.44	1,038,399	20.188	-0.41%
2016-09-30	0	24.10	24.10	24.15	24.00	24.40	1,060,630	25,662,594	24.196	20.23	20.23	20.27	20.14	20.48	1,263,749	20.307	-1.43%
2016-09-29	0	24.45	24.40	24.45	23.90	24.55	1,620,845	39,281,507	24.235	20.52	20.48	20.52	20.06	20.60	1,931,249	20.340	2.09%
2016-09-28	0	23.95	23.95	24.10	23.85	24.40	1,099,246	26,473,799	24.084	20.10	20.10	20.23	20.02	20.48	1,309,760	20.213	-1.84%
2016-09-27	0	24.40	24.15	24.40	23.40	24.40	1,764,400	42,438,535	24.053	20.48	20.27	20.48	19.64	20.48	2,102,296	20.187	3.61%
2016-09-26	0	23.55	23.50	23.55	23.15	24.05	1,769,000	41,737,275	23.594	19.76	19.72	19.76	19.43	20.18	2,107,777	19.802	-1.88%
2016-09-23	0	24.00	23.90	24.00	23.75	24.35	1,683,000	40,473,862	24.049	20.14	20.06	20.14	19.93	20.44	2,005,307	20.183	0.21%
2016-09-22	0	23.95	23.95	24.05	23.85	24.55	1,958,000	47,229,950	24.122	20.10	20.10	20.18	20.02	20.60	2,332,972	20.245	0.00%
2016-09-21	0	23.95	23.95	24.10	23.90	24.65	2,519,500	61,052,637	24.232	20.10	20.10	20.23	20.06	20.69	3,002,004	20.337	-3.04%
2016-09-20	0	24.70	24.65	24.70	23.55	24.70	3,512,795	85,277,316	24.276	20.73	20.69	20.73	19.76	20.73	4,185,522	20.374	2.49%
2016-09-19	0	24.10	23.90	24.10	23.25	24.10	1,524,925	36,207,795	23.744	20.23	20.06	20.23	19.51	20.23	1,816,960	19.928	3.43%
2016-09-15	0	23.30	23.30	23.35	23.05	23.50	696,541	16,187,464	23.240	19.56	19.56	19.60	19.35	19.72	829,934	19.505	-0.43%
2016-09-14	0	23.40	23.25	23.40	23.20	23.80	947,980	22,238,857	23.459	19.64	19.51	19.64	19.47	19.97	1,129,525	19.689	0.21%
2016-09-13	0	23.35	23.25	23.35	23.05	24.20	1,586,845	37,157,152	23.416	19.60	19.51	19.60	19.35	20.31	1,890,738	19.652	-0.43%
2016-09-12	0	23.45	23.45	23.50	23.20	23.75	4,771,938	112,105,650	23.493	19.68	19.68	19.72	19.47	19.93	5,685,801	19.717	-1.88%
2016-09-09	0	23.90	23.90	24.00	23.80	24.80	4,423,656	108,001,722	24.415	20.06	20.06	20.14	19.97	20.81	5,270,820	20.490	-0.21%
2016-09-08	0	23.95	23.95	24.05	23.50	24.15	3,615,987	86,256,488	23.854	20.10	20.10	20.18	19.72	20.27	4,308,476	20.020	-0.62%
2016-09-07	0	24.10	24.00	24.10	23.85	24.20	2,036,765	48,912,594	24.015	20.23	20.14	20.23	20.02	20.31	2,426,821	20.155	0.42%
2016-09-06	0	24.00	23.85	24.00	23.70	24.00	1,710,500	40,819,287	23.864	20.14	20.02	20.14	19.89	20.14	2,038,074	20.028	0.42%
2016-09-05	0	23.90	23.90	24.00	23.60	24.10	2,243,500	53,525,722	23.858	20.06	20.06	20.14	19.81	20.23	2,673,148	20.023	0.21%
2016-09-02	0	23.85	23.70	23.85	22.95	23.85	2,869,346	67,485,502	23.519	20.02	19.89	20.02	19.26	20.02	3,418,848	19.739	1.92%
2016-09-01	0	23.40	23.35	23.40	22.30	23.70	5,767,000	133,880,330	23.215	19.64	19.60	19.64	18.72	19.89	6,871,425	19.484	4.00%
2016-08-31	0	22.50	22.50	22.55	21.80	22.50	2,198,674	48,814,972	22.202	18.88	18.88	18.93	18.30	18.88	2,619,737	18.634	0.22%
2016-08-30	0	22.45	22.45	22.65	22.40	22.80	1,961,315	44,343,514	22.609	18.84	18.84	19.01	18.80	19.14	2,336,922	18.975	0.22%
2016-08-29	0	22.40	22.35	22.40	22.10	22.80	1,814,650	40,564,367	22.354	18.80	18.76	18.80	18.55	19.14	2,162,169	18.761	-1.10%
2016-08-26	0	22.65	22.60	22.65	21.45	22.65	4,068,000	90,674,999	22.290	19.01	18.97	19.01	18.00	19.01	4,847,053	18.707	6.34%
2016-08-25	0	21.30	21.30	21.35	21.20	22.20	4,636,000	100,925,775	21.770	17.88	17.88	17.92	17.79	18.63	5,523,830	18.271	-2.74%
2016-08-24	0	21.90	21.80	21.90	20.45	21.90	9,021,500	193,456,112	21.444	18.38	18.30	18.38	17.16	18.38	10,749,187	17.997	8.68%
2016-08-23	0	20.15	20.00	20.15	19.94	20.40	2,120,500	42,545,232	20.064	16.91	16.79	16.91	16.74	17.12	2,526,592	16.839	-0.98%
2016-08-22	0	20.35	20.30	20.35	20.00	20.35	1,125,501	22,629,457	20.106	17.08	17.04	17.08	16.79	17.08	1,341,043	16.875	0.99%
2016-08-19	0	20.15	20.05	20.15	19.84	20.30	1,588,000	31,731,855	19.982	16.91	16.83	16.91	16.65	17.04	1,892,114	16.771	0.75%
2016-08-18	0	20.00	20.00	20.10	19.84	20.20	1,759,500	35,198,020	20.005	16.79	16.79	16.87	16.65	16.95	2,096,458	16.789	-0.74%
2016-08-17	0	20.15	20.10	20.15	20.00	20.50	2,974,400	59,869,920	20.128	16.91	16.87	16.91	16.79	17.21	3,544,020	16.893	0.75%
2016-08-16	0	20.00	20.00	20.10	19.60	20.45	5,193,500	103,891,440	20.004	16.79	16.79	16.87	16.45	17.16	6,188,095	16.789	2.77%
2016-08-15	0	19.46	19.44	19.46	19.22	19.58	3,423,500	66,351,021	19.381	16.33	16.32	16.33	16.13	16.43	4,079,127	16.266	1.88%
2016-08-12	0	19.10	19.08	19.10	19.02	19.34	4,772,700	91,157,890	19.100	16.03	16.01	16.03	15.96	16.23	5,686,709	16.030	0.53%
2016-08-11	0	19.00	18.98	19.00	18.80	19.16	3,570,000	67,741,100	18.975	15.95	15.93	15.95	15.78	16.08	4,253,682	15.925	0.96%
2016-08-10	0	18.82	18.82	18.88	18.80	19.28	2,951,130	56,191,599	19.041	15.80	15.80	15.85	15.78	16.18	3,516,294	15.980	-1.16%
2016-08-09	0	19.04	18.98	19.04	18.88	19.16	1,562,500	29,737,100	19.032	15.98	15.93	15.98	15.85	16.08	1,861,731	15.973	0.32%
2016-08-08	0	18.98	18.90	18.98	18.42	18.98	2,603,419	48,830,776	18.756	15.93	15.86	15.93	15.46	15.93	3,101,994	15.742	2.26%
2016-08-05	0	18.56	18.56	18.60	18.40	18.78	2,440,600	45,412,555	18.607	15.58	15.58	15.61	15.44	15.76	2,907,994	15.616	0.76%
2016-08-04	0	18.42	18.40	18.42	18.32	18.60	2,033,275	37,490,524	18.438	15.46	15.44	15.46	15.38	15.61	2,422,663	15.475	-0.32%
2016-08-03	0	18.48	18.34	18.48	18.32	18.64	6,801,350	125,374,860	18.434	15.51	15.39	15.51	15.38	15.64	8,103,861	15.471	-1.70%
2016-08-01	0	18.80	18.72	18.80	18.62	19.28	3,208,500	60,235,118	18.774	15.78	15.71	15.78	15.63	16.18	3,822,952	15.756	-1.16%
2016-07-29	0	19.02	19.02	19.18	19.02	20.50	3,150,635	61,554,286	19.537	15.96	15.96	16.10	15.96	17.21	3,754,006	16.397	-4.52%
2016-07-28	1	-	-	-	-	-	0	0	-	16.72	-	-	-	-	0	-	0.00%
2016-07-27	0	19.92	19.90	19.92	19.50	20.10	1,164,200	23,142,308	19.878	16.72	16.70	16.72	16.37	16.87	1,387,153	16.683	0.30%
2016-07-26	0	19.86	19.74	19.86	19.60	20.05	816,758	16,192,963	19.826	16.67	16.57	16.67	16.45	16.83	973,173	16.639	0.20%
2016-07-25	0	19.82	19.76	19.82	19.66	19.88	454,000	8,994,985	19.813	16.63	16.58	16.63	16.50	16.68	540,944	16.628	0.81%
2016-07-22	0	19.66	19.62	19.68	19.58	20.00	1,095,404	21,640,295	19.756	16.50	16.47	16.52	16.43	16.79	1,305,182	16.580	-1.01%
2016-07-21	0	19.86	19.84	19.86	19.78	19.90	2,252,712	44,706,017	19.845	16.67	16.65	16.67	16.60	16.70	2,684,124	16.656	0.30%
2016-07-20	0	19.80	19.72	19.80	19.58	19.98	2,191,000	43,345,068	19.783	16.62	16.55	16.62	16.43	16.77	2,610,593	16.604	1.23%
2016-07-19	0	19.56	19.48	19.60	19.30	19.60	2,944,542	57,270,498	19.450	16.42	16.35	16.45	16.20	16.45	3,508,444	16.324	-0.10%
2016-07-18	0	19.58	19.52	19.58	19.52	19.96	776,233	15,265,754	19.666	16.43	16.38	16.43	16.38	16.75	924,888	16.506	-1.51%
2016-07-15	0	19.88	19.84	19.86	19.74	20.10	976,550	19,418,380	19.885	16.68	16.65	16.67	16.57	16.87	1,163,567	16.689	0.81%
2016-07-14	0	19.72	19.72	19.74	19.56	19.82	596,000	11,761,610	19.734	16.55	16.55	16.57	16.42	16.63	710,139	16.562	-0.40%
2016-07-13	0	19.80	19.78	19.80	19.60	20.05	1,560,000	30,911,015	19.815	16.62	16.60	16.62	16.45	16.83	1,858,752	16.630	0.61%
2016-07-12	0	19.68	19.60	19.68	19.28	19.72	1,608,500	31,437,292	19.544	16.52	16.45	16.52	16.18	16.55	1,916,540	16.403	1.44%
2016-07-11	0	19.40	19.38	19.40	18.78	19.40	1,657,570	31,865,507	19.224	16.28	16.27	16.28	15.76	16.28	1,975,007	16.134	4.86%
2016-07-08	0	18.50	18.40	18.50	18.40	18.66	1,305,936	24,172,917	18.510	15.53	15.44	15.53	15.44	15.66	1,556,033	15.535	-0.64%
2016-07-07	0	18.62	18.60	18.62	18.38	18.80	1,687,000	31,396,015	18.611	15.63	15.61	15.63	15.43	15.78	2,010,073	15.619	1.53%
2016-07-06	0	18.34	18.32	18.38	18.28	18.76	2,462,700	45,264,465	18.380	15.39	15.38	15.43	15.34	15.74	2,934,326	15.426	-2.55%
2016-07-05	0	18.82	18.70	18.82	18.66	19.12	1,480,500	27,986,390	18.903	15.80	15.69	15.80	15.66	16.05	1,764,027	15.865	-0.63%
2016-07-04	0	18.94	18.92	18.94	18.60	19.08	2,110,500	39,893,213	18.902	15.90	15.88	15.90	15.61	16.01	2,514,677	15.864	0.21%
2016-06-30	0	18.90	18.88	18.90	18.52	19.00	2,846,398	53,643,478	18.846	15.86	15.85	15.86	15.54	15.95	3,391,505	15.817	2.49%
2016-06-29	0	18.44	18.42	18.52	18.32	18.52	1,574,500	29,027,950	18.436	15.48	15.46	15.54	15.38	15.54	1,876,029	15.473	0.88%
2016-06-28	0	18.28	18.28	18.34	18.20	18.34	778,000	14,226,410	18.286	15.34	15.34	15.39	15.27	15.39	926,993	15.347	-1.08%
2016-06-27	0	18.48	18.46	18.48	18.28	18.64	990,000	18,284,330	18.469	15.51	15.49	15.51	15.34	15.64	1,179,593	15.501	0.43%
2016-06-24	0	18.40	18.40	18.44	17.88	18.72	1,588,500	29,011,685	18.264	15.44	15.44	15.48	15.01	15.71	1,892,710	15.328	-1.71%
2016-06-23	0	18.72	18.70	18.74	18.56	18.88	963,000	18,000,210	18.692	15.71	15.69	15.73	15.58	15.85	1,147,422	15.688	-0.64%
2016-06-22	0	18.84	18.84	18.88	18.74	18.90	749,092	14,095,099	18.816	15.81	15.81	15.85	15.73	15.86	892,549	15.792	0.32%
2016-06-21	0	18.78	18.76	18.78	18.50	18.80	897,500	16,739,100	18.651	15.76	15.74	15.76	15.53	15.78	1,069,378	15.653	0.97%
2016-06-20	0	18.60	18.60	18.62	18.50	18.78	886,500	16,497,434	18.610	15.61	15.61	15.63	15.53	15.76	1,056,272	15.619	0.00%
2016-06-17	0	18.60	18.54	18.64	18.42	18.98	1,869,657	34,962,827	18.700	15.61	15.56	15.64	15.46	15.93	2,227,711	15.695	-0.96%
2016-06-16	0	18.78	18.68	18.78	18.64	19.68	995,731	18,783,798	18.864	15.76	15.68	15.76	15.64	16.52	1,186,421	15.832	-3.99%
2016-06-15	0	19.56	19.42	19.52	19.28	19.60	1,289,716	25,128,262	19.484	16.42	16.30	16.38	16.18	16.45	1,536,707	16.352	0.72%
2016-06-14	0	19.42	19.38	19.44	18.92	19.54	1,382,500	26,691,148	19.306	16.30	16.27	16.32	15.88	16.40	1,647,259	16.203	3.07%
2016-06-13	0	19.22	19.20	19.22	19.02	19.86	3,577,000	70,351,416	19.668	15.81	15.80	15.81	15.65	16.34	4,347,526	16.182	-4.14%
2016-06-10	0	20.05	20.00	20.05	19.96	20.55	869,000	17,719,022	20.390	16.50	16.46	16.50	16.42	16.91	1,056,192	16.776	-2.43%
2016-06-08	0	20.55	20.50	20.60	20.35	20.65	326,000	6,704,550	20.566	16.91	16.87	16.95	16.74	16.99	396,224	16.921	0.74%
2016-06-07	0	20.40	20.35	20.40	20.30	20.80	1,512,998	31,001,006	20.490	16.78	16.74	16.78	16.70	17.11	1,838,915	16.858	0.74%
2016-06-06	0	20.25	20.15	20.25	20.05	20.60	1,355,900	27,505,056	20.285	16.66	16.58	16.66	16.50	16.95	1,647,976	16.690	0.25%
2016-06-03	0	20.20	20.15	20.30	19.92	20.45	872,000	17,603,504	20.188	16.62	16.58	16.70	16.39	16.83	1,059,839	16.610	1.10%
2016-06-02	0	19.98	19.96	19.98	19.88	20.35	531,500	10,670,512	20.076	16.44	16.42	16.44	16.36	16.74	645,991	16.518	-0.10%
2016-06-01	0	20.00	20.00	20.05	20.00	20.45	806,427	16,277,846	20.185	16.46	16.46	16.50	16.46	16.83	980,140	16.608	-0.99%
2016-05-31	0	20.20	20.10	20.15	19.76	20.35	2,058,531	41,405,987	20.114	16.62	16.54	16.58	16.26	16.74	2,501,962	16.549	1.00%
2016-05-30	0	20.00	19.96	20.05	19.40	20.05	925,581	18,289,109	19.760	16.46	16.42	16.50	15.96	16.50	1,124,962	16.258	2.67%
2016-05-27	0	19.48	19.34	19.50	19.20	19.62	801,533	15,620,900	19.489	16.03	15.91	16.04	15.80	16.14	974,192	16.035	1.99%
2016-05-26	0	19.10	19.10	19.18	19.02	19.58	1,208,998	23,153,642	19.151	15.71	15.71	15.78	15.65	16.11	1,469,430	15.757	-0.52%
2016-05-25	0	19.20	19.18	19.22	19.20	20.00	999,597	19,531,875	19.540	15.80	15.78	15.81	15.80	16.46	1,214,921	16.077	-3.42%
2016-05-24	0	19.88	19.84	19.88	19.22	19.98	1,011,220	19,838,507	19.618	16.36	16.32	16.36	15.81	16.44	1,229,048	16.141	2.26%
2016-05-23	0	19.44	19.40	19.48	19.18	19.66	554,000	10,774,260	19.448	15.99	15.96	16.03	15.78	16.18	673,338	16.001	2.53%
2016-05-20	0	18.96	18.94	19.08	18.86	19.34	1,040,212	19,860,661	19.093	15.60	15.58	15.70	15.52	15.91	1,264,285	15.709	-0.94%
2016-05-19	0	19.14	19.14	19.24	19.06	19.38	320,000	6,144,900	19.203	15.75	15.75	15.83	15.68	15.95	388,932	15.799	-0.31%
2016-05-18	0	19.20	19.18	19.22	19.02	19.42	494,926	9,497,582	19.190	15.80	15.78	15.81	15.65	15.98	601,539	15.789	-2.04%
2016-05-17	0	19.60	19.60	19.66	19.42	19.76	549,500	10,762,576	19.586	16.13	16.13	16.18	15.98	16.26	667,868	16.115	0.00%
2016-05-16	0	19.60	19.60	19.68	19.22	19.76	490,215	9,577,404	19.537	16.13	16.13	16.19	15.81	16.26	595,813	16.075	0.93%
2016-05-13	0	19.42	19.36	19.46	19.32	19.64	352,000	6,854,640	19.473	15.98	15.93	16.01	15.90	16.16	427,825	16.022	0.10%
2016-05-12	0	19.40	19.38	19.40	19.38	19.78	698,000	13,694,348	19.619	15.96	15.95	15.96	15.95	16.27	848,357	16.142	-1.62%
2016-05-11	0	19.72	19.70	19.80	19.50	20.00	1,000,500	19,755,191	19.745	16.22	16.21	16.29	16.04	16.46	1,216,019	16.246	0.92%
2016-05-10	0	19.54	19.54	19.56	19.32	19.70	914,000	17,870,810	19.552	16.08	16.08	16.09	15.90	16.21	1,110,886	16.087	-0.81%
2016-05-09	0	19.70	19.68	19.76	19.60	20.25	1,926,100	38,448,879	19.962	16.21	16.19	16.26	16.13	16.66	2,341,004	16.424	-2.72%
2016-05-06	0	20.25	20.25	20.30	20.25	20.80	630,000	12,812,900	20.338	16.66	16.66	16.70	16.66	17.11	765,709	16.733	-3.11%
2016-05-05	0	20.90	20.80	20.95	20.65	21.10	736,500	15,335,400	20.822	17.20	17.11	17.24	16.99	17.36	895,150	17.132	-1.18%
2016-05-04	0	21.15	21.05	21.15	20.85	21.30	401,518	8,443,672	21.029	17.40	17.32	17.40	17.15	17.52	488,009	17.302	-0.24%
2016-05-03	0	21.20	21.10	21.20	20.75	21.35	810,188	17,096,673	21.102	17.44	17.36	17.44	17.07	17.57	984,712	17.362	0.47%
2016-04-29	0	21.10	21.10	21.20	21.00	21.40	561,500	11,889,725	21.175	17.36	17.36	17.44	17.28	17.61	682,453	17.422	-0.94%
2016-04-28	0	21.30	21.20	21.30	20.95	21.75	1,155,500	24,527,375	21.227	17.52	17.44	17.52	17.24	17.90	1,404,408	17.465	-2.07%
2016-04-27	0	21.75	21.60	21.70	21.10	21.80	1,532,526	32,989,486	21.526	17.90	17.77	17.85	17.36	17.94	1,862,649	17.711	3.57%
2016-04-26	0	21.00	20.90	21.05	20.80	21.30	1,118,281	23,468,963	20.987	17.28	17.20	17.32	17.11	17.52	1,359,171	17.267	-1.41%
2016-04-25	0	21.30	21.25	21.30	21.15	21.50	547,500	11,665,275	21.306	17.52	17.48	17.52	17.40	17.69	665,438	17.530	-1.16%
2016-04-22	0	21.55	21.45	21.65	21.40	21.90	576,500	12,502,125	21.686	17.73	17.65	17.81	17.61	18.02	700,685	17.843	-1.60%
2016-04-21	0	21.90	21.75	21.90	21.60	22.00	983,358	21,314,816	21.676	18.02	17.90	18.02	17.77	18.10	1,195,184	17.834	1.86%
2016-04-20	0	21.50	21.45	21.50	21.20	21.95	1,688,775	36,464,679	21.592	17.69	17.65	17.69	17.44	18.06	2,052,556	17.765	-1.38%
2016-04-19	0	21.80	21.75	21.80	21.70	22.00	1,039,918	22,661,795	21.792	17.94	17.90	17.94	17.85	18.10	1,263,928	17.930	0.00%
2016-04-18	0	21.80	21.85	21.90	21.55	22.00	993,131	21,668,648	21.819	17.94	17.98	18.02	17.73	18.10	1,207,063	17.952	-1.13%
2016-04-15	0	22.05	21.95	22.00	21.85	22.15	588,000	12,930,767	21.991	18.14	18.06	18.10	17.98	18.22	714,662	18.094	0.23%
2016-04-14	0	22.00	21.85	22.05	21.75	22.20	1,683,030	36,958,797	21.960	18.10	17.98	18.14	17.90	18.27	2,045,574	18.068	2.09%
2016-04-13	0	21.55	21.45	21.60	21.15	21.65	1,278,500	27,434,305	21.458	17.73	17.65	17.77	17.40	17.81	1,553,903	17.655	1.17%
2016-04-12	0	21.30	21.25	21.30	21.10	21.30	473,295	10,035,325	21.203	17.52	17.48	17.52	17.36	17.52	575,248	17.445	-0.23%
2016-04-11	0	21.35	21.25	21.35	20.55	21.35	1,020,380	21,534,616	21.105	17.57	17.48	17.57	16.91	17.57	1,240,181	17.364	3.39%
2016-04-08	0	20.65	20.65	20.80	20.35	20.80	961,000	19,765,662	20.568	16.99	16.99	17.11	16.74	17.11	1,168,010	16.923	-1.20%
2016-04-07	0	20.90	20.90	21.00	20.70	21.45	990,500	20,793,625	20.993	17.20	17.20	17.28	17.03	17.65	1,203,865	17.272	-0.48%
2016-04-06	0	21.00	20.90	21.05	20.35	21.15	764,393	15,965,854	20.887	17.28	17.20	17.32	16.74	17.40	929,052	17.185	1.69%
2016-04-05	0	20.65	20.60	20.70	20.30	20.80	645,000	13,258,378	20.556	16.99	16.95	17.03	16.70	17.11	783,940	16.912	-0.72%
2016-04-01	0	20.80	20.75	20.85	20.60	21.40	1,712,051	35,692,188	20.848	17.11	17.07	17.15	16.95	17.61	2,080,846	17.153	-2.80%
2016-03-31	0	21.40	21.35	21.45	20.15	21.45	3,380,500	70,528,021	20.863	17.61	17.57	17.65	16.58	17.65	4,108,698	17.166	6.47%
2016-03-30	0	20.10	20.05	20.15	19.78	20.55	1,919,878	38,513,979	20.061	16.54	16.50	16.58	16.27	16.91	2,333,441	16.505	1.01%
2016-03-29	0	19.90	19.80	19.90	19.60	20.55	961,000	19,181,505	19.960	16.37	16.29	16.37	16.13	16.91	1,168,010	16.422	-1.73%
2016-03-24	0	20.25	20.05	20.30	20.00	20.45	1,152,000	23,351,100	20.270	16.66	16.50	16.70	16.46	16.83	1,400,154	16.678	-0.98%
2016-03-23	0	20.45	20.45	20.50	20.00	20.95	1,612,500	32,771,019	20.323	16.83	16.83	16.87	16.46	17.24	1,959,851	16.721	-0.49%
2016-03-22	0	20.55	20.55	20.60	20.00	20.65	1,357,000	27,596,674	20.337	16.91	16.91	16.95	16.46	16.99	1,649,313	16.732	0.98%
2016-03-21	0	20.35	20.35	20.40	19.14	20.70	4,307,500	87,181,352	20.239	16.74	16.74	16.78	15.75	17.03	5,235,384	16.652	6.66%
2016-03-18	0	19.08	19.08	19.14	18.60	19.14	1,025,376	19,444,481	18.963	15.70	15.70	15.75	15.30	15.75	1,246,253	15.602	2.80%
2016-03-17	0	18.56	18.52	18.58	18.40	18.68	917,000	16,970,685	18.507	15.27	15.24	15.29	15.14	15.37	1,114,532	15.227	0.76%
2016-03-16	0	18.42	18.32	18.44	18.20	18.68	845,500	15,580,660	18.428	15.16	15.07	15.17	14.97	15.37	1,027,630	15.162	-1.71%
2016-03-15	0	18.74	18.72	18.76	18.62	19.00	398,000	7,459,463	18.742	15.42	15.40	15.44	15.32	15.63	483,734	15.421	-1.06%
2016-03-14	0	18.94	18.92	18.94	18.90	19.40	693,180	13,289,237	19.171	15.58	15.57	15.58	15.55	15.96	842,499	15.774	0.21%
2016-03-11	0	18.90	18.80	18.92	18.50	18.98	867,428	16,272,913	18.760	15.55	15.47	15.57	15.22	15.62	1,054,282	15.435	0.43%
2016-03-10	0	18.82	18.80	18.86	18.72	18.90	922,763	17,346,225	18.798	15.48	15.47	15.52	15.40	15.55	1,121,536	15.466	0.00%
2016-03-09	0	18.82	18.78	18.84	18.34	18.86	716,000	13,342,365	18.635	15.48	15.45	15.50	15.09	15.52	870,234	15.332	0.21%
2016-03-08	0	18.78	18.80	18.84	18.54	19.12	1,409,142	26,327,646	18.683	15.45	15.47	15.50	15.25	15.73	1,712,687	15.372	-2.39%
2016-03-07	0	19.24	19.24	19.26	18.84	19.34	1,266,245	24,176,190	19.093	15.83	15.83	15.85	15.50	15.91	1,539,008	15.709	2.23%
2016-03-04	0	18.82	18.76	18.82	18.44	18.82	1,287,051	24,045,499	18.683	15.48	15.44	15.48	15.17	15.48	1,564,296	15.371	1.40%
2016-03-03	0	18.56	18.56	18.64	18.18	18.86	2,008,000	37,119,930	18.486	15.27	15.27	15.34	14.96	15.52	2,440,546	15.210	-0.64%
2016-03-02	0	18.68	18.66	18.68	18.24	18.84	1,012,522	18,906,401	18.673	15.37	15.35	15.37	15.01	15.50	1,230,631	15.363	1.08%
2016-03-01	0	18.48	18.42	18.50	17.96	18.58	2,142,000	38,904,574	18.163	15.20	15.16	15.22	14.78	15.29	2,603,411	14.944	2.55%
2016-02-29	0	18.02	18.12	18.14	17.90	18.44	1,918,400	34,711,256	18.094	14.83	14.91	14.92	14.73	15.17	2,331,645	14.887	-0.44%
2016-02-26	0	18.10	18.10	18.14	17.82	18.34	504,497	9,113,566	18.065	14.89	14.89	14.92	14.66	15.09	613,171	14.863	0.67%
2016-02-25	0	17.98	17.88	18.00	17.56	18.34	1,514,059	27,070,296	17.879	14.79	14.71	14.81	14.45	15.09	1,840,204	14.710	-1.96%
2016-02-24	0	18.34	18.32	18.38	18.04	18.98	967,500	17,773,790	18.371	15.09	15.07	15.12	14.84	15.62	1,175,910	15.115	-2.55%
2016-02-23	0	18.82	18.80	18.82	18.44	19.14	1,155,500	21,727,965	18.804	15.48	15.47	15.48	15.17	15.75	1,404,408	15.471	1.62%
2016-02-22	0	18.52	18.50	18.52	18.24	18.56	643,500	11,824,370	18.375	15.24	15.22	15.24	15.01	15.27	782,117	15.118	0.54%
2016-02-19	0	18.42	18.38	18.42	18.00	18.42	1,696,332	30,669,771	18.080	15.16	15.12	15.16	14.81	15.16	2,061,741	14.876	2.33%
2016-02-18	0	18.00	18.00	18.02	17.60	18.04	1,481,000	26,485,935	17.884	14.81	14.81	14.83	14.48	14.84	1,800,024	14.714	2.51%
2016-02-17	0	17.56	17.42	17.58	17.34	18.30	2,692,062	47,427,039	17.617	14.45	14.33	14.46	14.27	15.06	3,271,962	14.495	-2.44%
2016-02-16	0	18.00	18.00	18.02	17.38	18.24	1,568,550	28,233,121	18.000	14.81	14.81	14.83	14.30	15.01	1,906,433	14.809	3.09%
2016-02-15	0	17.46	17.48	17.50	16.96	17.66	1,199,000	20,927,945	17.454	14.37	14.38	14.40	13.95	14.53	1,457,278	14.361	2.95%
2016-02-12	0	16.96	16.94	16.96	16.70	17.40	1,863,197	31,570,018	16.944	13.95	13.94	13.95	13.74	14.32	2,264,551	13.941	0.71%
2016-02-11	0	16.84	16.84	16.86	16.60	17.18	620,500	10,466,165	16.867	13.86	13.86	13.87	13.66	14.14	754,163	13.878	-3.22%
2016-02-05	0	17.40	17.30	17.40	17.26	17.76	1,914,000	33,328,995	17.413	14.32	14.23	14.32	14.20	14.61	2,326,297	14.327	-0.46%
2016-02-04	0	17.48	17.36	17.50	17.20	17.54	1,097,550	19,073,645	17.378	14.38	14.28	14.40	14.15	14.43	1,333,975	14.298	-0.23%
2016-02-03	0	17.52	17.48	17.52	17.26	17.98	1,417,288	24,821,704	17.514	14.41	14.38	14.41	14.20	14.79	1,722,588	14.410	-4.16%
2016-02-02	0	18.28	18.26	18.28	18.00	18.70	3,533,500	65,106,661	18.426	15.04	15.02	15.04	14.81	15.39	4,294,655	15.160	0.88%
2016-02-01	0	18.12	18.06	18.12	17.66	18.34	2,251,540	40,511,382	17.993	14.91	14.86	14.91	14.53	15.09	2,736,547	14.804	-2.27%
2016-01-29	0	18.54	18.46	18.58	17.58	18.74	6,050,510	110,807,488	18.314	15.25	15.19	15.29	14.46	15.42	7,353,858	15.068	5.58%
2016-01-28	0	17.56	17.52	17.58	16.58	17.58	3,264,500	56,171,025	17.207	14.45	14.41	14.46	13.64	14.46	3,967,710	14.157	5.28%
2016-01-27	0	16.68	16.66	16.72	16.48	17.16	2,110,491	35,166,115	16.663	13.72	13.71	13.76	13.56	14.12	2,565,114	13.709	0.24%
2016-01-26	0	16.64	16.58	16.66	16.60	17.00	4,820,500	80,893,275	16.781	13.69	13.64	13.71	13.66	13.99	5,858,890	13.807	-0.95%
2016-01-25	0	16.80	16.72	16.80	16.62	17.10	1,698,900	28,629,966	16.852	13.82	13.76	13.82	13.67	14.07	2,064,862	13.865	0.00%
2016-01-22	0	16.80	16.78	16.82	16.34	16.98	4,390,100	73,151,580	16.663	13.82	13.81	13.84	13.44	13.97	5,335,777	13.710	2.56%
2016-01-21	0	16.38	16.38	16.40	16.32	17.24	2,874,500	47,891,465	16.661	13.48	13.48	13.49	13.43	14.18	3,493,700	13.708	-2.27%
2016-01-20	0	16.76	16.76	16.82	16.70	17.58	4,804,409	81,521,589	16.968	13.79	13.79	13.84	13.74	14.46	5,839,333	13.961	-4.45%
2016-01-19	0	17.54	17.42	17.56	17.10	17.68	9,960,000	173,366,535	17.406	14.43	14.33	14.45	14.07	14.55	12,105,496	14.321	5.41%
2016-01-18	0	16.64	16.58	16.60	16.50	18.86	9,016,100	156,856,066	17.397	13.69	13.64	13.66	13.58	15.52	10,958,269	14.314	-11.40%
2016-01-15	0	18.78	18.78	18.80	18.70	19.64	2,020,215	38,554,964	19.085	15.45	15.45	15.47	15.39	16.16	2,455,392	15.702	-3.89%
2016-01-14	0	19.54	19.48	19.58	18.72	19.68	1,645,500	31,669,500	19.246	16.08	16.03	16.11	15.40	16.19	1,999,959	15.835	0.93%
2016-01-13	0	19.36	19.32	19.40	19.20	20.25	1,430,157	28,170,629	19.698	15.93	15.90	15.96	15.80	16.66	1,738,229	16.207	-1.63%
2016-01-12	0	19.68	19.60	19.74	19.60	20.10	1,238,000	24,586,667	19.860	16.19	16.13	16.24	16.13	16.54	1,504,679	16.340	1.23%
2016-01-11	0	19.44	19.42	19.44	19.42	20.35	1,647,542	32,607,951	19.792	15.99	15.98	15.99	15.98	16.74	2,002,441	16.284	-5.17%
2016-01-08	0	20.50	20.40	20.45	19.94	20.90	2,862,319	58,394,278	20.401	16.87	16.78	16.83	16.41	17.20	3,478,895	16.785	1.74%
2016-01-07	0	20.15	20.05	20.15	20.10	21.50	2,955,989	60,030,311	20.308	16.58	16.50	16.58	16.54	17.69	3,592,742	16.709	-5.40%
2016-01-06	0	21.30	21.25	21.30	21.15	21.60	2,413,281	51,605,164	21.384	17.52	17.48	17.52	17.40	17.77	2,933,129	17.594	-1.39%
2016-01-05	0	21.60	21.50	21.65	21.00	21.80	1,590,979	34,221,812	21.510	17.77	17.69	17.81	17.28	17.94	1,933,694	17.698	0.93%
2016-01-04	0	21.40	21.35	21.50	21.25	22.60	1,579,893	34,342,036	21.737	17.61	17.57	17.69	17.48	18.59	1,920,220	17.884	-4.89%
2015-12-31	0	22.50	22.35	22.45	22.20	22.50	657,500	14,702,525	22.361	18.51	18.39	18.47	18.27	18.51	799,133	18.398	1.58%
2015-12-30	0	22.15	22.10	22.35	21.80	22.55	1,512,898	33,551,963	22.177	18.22	18.18	18.39	17.94	18.55	1,838,793	18.247	-0.23%
2015-12-29	0	22.20	22.20	22.40	22.00	22.40	885,547	19,724,473	22.274	18.27	18.27	18.43	18.10	18.43	1,076,304	18.326	0.68%
2015-12-28	0	22.05	22.05	22.20	21.90	22.75	1,401,530	31,317,445	22.345	18.14	18.14	18.27	18.02	18.72	1,703,435	18.385	-1.56%
2015-12-24	0	22.40	22.30	22.55	22.25	22.65	786,851	17,634,821	22.412	18.43	18.35	18.55	18.31	18.64	956,348	18.440	0.22%
2015-12-23	0	22.35	22.20	22.35	22.20	22.75	1,864,294	41,729,183	22.383	18.39	18.27	18.39	18.27	18.72	2,265,884	18.416	0.00%
2015-12-22	0	22.35	22.25	22.35	22.25	22.85	2,863,340	64,898,791	22.665	18.39	18.31	18.39	18.31	18.80	3,480,136	18.648	-1.11%
2015-12-21	0	22.60	22.50	22.60	21.85	22.85	4,581,040	103,210,200	22.530	18.59	18.51	18.59	17.98	18.80	5,567,847	18.537	2.96%
2015-12-18	0	21.95	21.85	22.10	21.50	22.10	3,517,887	76,674,378	21.796	18.06	17.98	18.18	17.69	18.18	4,275,679	17.933	0.23%
2015-12-17	0	21.90	21.80	21.90	21.40	22.35	5,585,500	122,938,425	22.010	18.02	17.94	18.02	17.61	18.39	6,788,679	18.109	3.06%
2015-12-16	0	21.25	21.20	21.30	21.15	22.00	4,867,684	104,792,833	21.528	17.48	17.44	17.52	17.40	18.10	5,916,238	17.713	1.19%
2015-12-15	0	21.00	20.95	21.00	20.90	22.40	7,603,053	164,607,523	21.650	17.28	17.24	17.28	17.20	18.43	9,240,836	17.813	-4.11%
2015-12-14	0	21.90	21.90	21.95	21.65	24.00	27,185,173	608,899,026	22.398	18.02	18.02	18.06	17.81	19.75	33,041,164	18.428	-12.05%
2015-12-11	1	-	-	-	-	-	0	0	-	20.49	-	-	-	-	0	-	0.00%
2015-12-10	0	24.90	24.85	25.00	24.55	25.35	1,226,530	30,486,663	24.856	20.49	20.45	20.57	20.20	20.86	1,490,738	20.451	-0.60%
2015-12-09	0	25.05	25.05	25.20	24.95	26.00	2,448,812	61,860,373	25.261	20.61	20.61	20.73	20.53	21.39	2,976,314	20.784	-3.09%
2015-12-08	0	25.85	25.75	25.85	25.75	26.30	676,125	17,511,843	25.900	21.27	21.19	21.27	21.19	21.64	821,770	21.310	-1.52%
2015-12-07	0	26.25	26.20	26.25	26.15	27.05	1,766,000	46,891,088	26.552	21.60	21.56	21.60	21.52	22.26	2,146,416	21.846	-2.78%
2015-12-04	0	27.00	26.95	27.00	26.00	27.00	1,938,000	51,324,770	26.483	22.21	22.17	22.21	21.39	22.21	2,355,467	21.790	2.08%
2015-12-03	0	26.45	26.35	26.50	25.95	26.50	1,509,650	39,748,658	26.330	21.76	21.68	21.80	21.35	21.80	1,834,846	21.663	1.73%
2015-12-02	0	26.00	26.10	26.15	25.55	26.20	1,404,120	36,455,588	25.963	21.39	21.47	21.52	21.02	21.56	1,706,583	21.362	1.56%
2015-12-01	0	25.60	25.55	25.65	25.10	25.65	754,755	19,238,978	25.490	21.06	21.02	21.10	20.65	21.10	917,338	20.973	1.99%
2015-11-30	0	25.10	24.95	25.20	24.75	25.50	2,390,224	60,015,664	25.109	20.65	20.53	20.73	20.36	20.98	2,905,105	20.659	0.20%
2015-11-27	0	25.05	25.00	25.05	24.75	26.00	1,774,671	44,518,048	25.085	20.61	20.57	20.61	20.36	21.39	2,156,955	20.639	-1.96%
2015-11-26	0	25.55	25.50	25.55	25.35	25.75	431,217	10,990,139	25.486	21.02	20.98	21.02	20.86	21.19	524,106	20.969	-0.58%
2015-11-25	0	25.70	25.65	25.75	25.15	25.75	711,776	18,091,864	25.418	21.15	21.10	21.19	20.69	21.19	865,101	20.913	0.39%
2015-11-24	0	25.60	25.50	25.65	25.00	25.65	1,039,320	26,470,219	25.469	21.06	20.98	21.10	20.57	21.10	1,263,201	20.955	2.20%
2015-11-23	0	25.05	25.00	25.05	24.60	25.30	644,281	16,166,021	25.092	20.61	20.57	20.61	20.24	20.82	783,066	20.645	1.01%
2015-11-20	0	24.80	24.75	24.85	24.25	24.95	785,606	19,219,486	24.465	20.40	20.36	20.45	19.95	20.53	954,834	20.129	0.81%
2015-11-19	0	24.60	24.60	24.70	24.35	25.10	1,130,500	27,797,837	24.589	20.24	20.24	20.32	20.03	20.65	1,374,022	20.231	-0.40%
2015-11-18	0	24.70	24.65	24.70	24.00	25.40	1,813,285	44,658,253	24.628	20.32	20.28	20.32	19.75	20.90	2,203,887	20.263	0.00%
2015-11-17	0	24.70	24.70	24.90	24.65	25.40	741,357	18,555,000	25.028	20.32	20.32	20.49	20.28	20.90	901,054	20.593	-1.59%
2015-11-16	0	25.10	25.10	25.15	25.00	25.55	901,473	22,665,551	25.143	20.65	20.65	20.69	20.57	21.02	1,095,660	20.687	-2.33%
2015-11-13	0	25.70	25.55	25.70	25.25	25.85	1,005,530	25,703,072	25.562	21.15	21.02	21.15	20.77	21.27	1,222,132	21.031	-0.58%
2015-11-12	0	25.85	25.80	25.85	25.50	26.00	1,340,000	34,515,793	25.758	21.27	21.23	21.27	20.98	21.39	1,628,651	21.193	0.58%
2015-11-11	0	25.70	25.65	25.80	25.30	26.00	659,697	16,934,645	25.670	21.15	21.10	21.23	20.82	21.39	801,803	21.121	-0.39%
2015-11-10	0	25.80	25.75	25.80	25.60	26.25	672,595	17,403,029	25.874	21.23	21.19	21.23	21.06	21.60	817,480	21.289	-1.15%
2015-11-09	0	26.10	26.10	26.15	25.10	26.65	1,071,969	28,216,784	26.322	21.47	21.47	21.52	20.65	21.93	1,302,883	21.657	-0.95%
2015-11-06	0	26.35	26.30	26.35	25.15	26.45	2,016,000	52,466,872	26.025	21.68	21.64	21.68	20.69	21.76	2,450,269	21.413	2.33%
2015-11-05	0	25.75	25.80	25.85	25.40	25.90	1,842,500	47,334,750	25.691	21.19	21.23	21.27	20.90	21.31	2,239,395	21.137	0.59%
2015-11-04	0	25.60	25.50	25.60	24.80	25.65	1,671,126	42,543,799	25.458	21.06	20.98	21.06	20.40	21.10	2,031,105	20.946	2.20%
2015-11-03	0	25.05	25.05	25.10	24.70	25.10	665,955	16,612,586	24.946	20.61	20.61	20.65	20.32	20.65	809,409	20.524	0.60%
2015-11-02	0	24.90	24.80	25.00	24.70	25.15	805,970	20,090,616	24.927	20.49	20.40	20.57	20.32	20.69	979,585	20.509	-1.39%
2015-10-30	0	25.25	25.10	25.25	25.05	25.50	705,360	17,837,015	25.288	20.77	20.65	20.77	20.61	20.98	857,302	20.806	-0.98%
2015-10-29	0	25.50	25.45	25.50	25.35	25.80	393,500	10,018,512	25.460	20.98	20.94	20.98	20.86	21.23	478,264	20.948	0.00%
2015-10-28	0	25.50	25.40	25.60	25.35	25.70	412,937	10,510,237	25.452	20.98	20.90	21.06	20.86	21.15	501,888	20.941	-1.35%
2015-10-27	0	25.85	25.80	25.85	25.30	25.85	714,000	18,182,906	25.466	21.27	21.23	21.27	20.82	21.27	867,804	20.953	0.78%
2015-10-26	0	25.65	25.60	25.65	25.30	26.05	1,345,549	34,501,106	25.641	21.10	21.06	21.10	20.82	21.43	1,635,395	21.096	-0.77%
2015-10-23	0	25.85	25.80	25.85	25.25	25.90	1,636,020	42,085,392	25.724	21.27	21.23	21.27	20.77	21.31	1,988,437	21.165	2.38%
2015-10-22	0	25.25	25.20	25.30	24.90	25.30	889,912	22,433,253	25.208	20.77	20.73	20.82	20.49	20.82	1,081,609	20.741	-0.59%
2015-10-20	0	25.40	25.25	25.40	24.80	25.45	811,720	20,382,940	25.111	20.90	20.77	20.90	20.40	20.94	986,574	20.660	-0.20%
2015-10-19	0	25.45	25.35	25.45	24.90	25.50	1,181,030	29,734,728	25.177	20.94	20.86	20.94	20.49	20.98	1,435,437	20.715	2.00%
2015-10-16	0	24.95	24.95	25.00	24.75	25.20	1,172,506	29,258,629	24.954	20.53	20.53	20.57	20.36	20.73	1,425,077	20.531	-0.20%
2015-10-15	0	25.00	25.00	25.05	24.90	25.40	824,730	20,673,645	25.067	20.57	20.57	20.61	20.49	20.90	1,002,386	20.624	-0.60%
2015-10-14	0	25.15	25.15	25.20	24.85	25.45	876,722	22,026,014	25.123	20.69	20.69	20.73	20.45	20.94	1,065,578	20.670	-0.59%
2015-10-13	0	25.30	25.25	25.30	24.80	25.50	948,500	23,823,050	25.117	20.82	20.77	20.82	20.40	20.98	1,152,818	20.665	-0.20%
2015-10-12	0	25.35	25.15	25.35	24.95	25.50	832,000	21,033,737	25.281	20.86	20.69	20.86	20.53	20.98	1,011,222	20.800	1.60%
2015-10-09	0	24.95	24.90	24.95	24.85	25.60	1,435,603	36,140,123	25.174	20.53	20.49	20.53	20.45	21.06	1,744,848	20.712	-1.38%
2015-10-08	0	25.30	25.25	25.40	25.10	25.95	1,763,461	44,801,264	25.405	20.82	20.77	20.90	20.65	21.35	2,143,330	20.903	-1.56%
2015-10-07	0	25.70	25.55	25.70	25.00	25.80	2,946,000	74,564,049	25.310	21.15	21.02	21.15	20.57	21.23	3,580,601	20.824	0.98%
2015-10-06	0	25.45	25.45	25.50	24.40	26.50	2,799,500	70,835,475	25.303	20.94	20.94	20.98	20.08	21.80	3,402,544	20.818	5.17%
2015-10-05	0	24.20	24.10	24.20	24.05	24.50	890,987	21,545,482	24.182	19.91	19.83	19.91	19.79	20.16	1,082,916	19.896	1.47%
2015-10-02	0	23.85	23.80	23.85	23.70	24.55	1,312,462	31,570,026	24.054	19.62	19.58	19.62	19.50	20.20	1,595,181	19.791	-1.65%
2015-09-30	0	24.25	24.05	24.30	23.40	24.35	857,144	20,598,047	24.031	19.95	19.79	19.99	19.25	20.03	1,041,782	19.772	2.11%
2015-09-29	0	23.75	23.75	23.80	22.55	24.25	1,587,743	37,584,977	23.672	19.54	19.54	19.58	18.55	19.95	1,929,761	19.476	-0.21%
2015-09-25	0	23.80	23.80	23.90	23.55	24.85	1,364,500	32,737,012	23.992	19.58	19.58	19.66	19.38	20.45	1,658,429	19.740	-4.42%
2015-09-24	0	24.90	24.85	24.90	24.05	25.15	1,367,500	33,471,375	24.476	20.49	20.45	20.49	19.79	20.69	1,662,075	20.138	0.40%
2015-09-23	0	24.80	24.70	24.75	24.45	25.40	1,054,000	26,107,325	24.770	20.40	20.32	20.36	20.12	20.90	1,281,043	20.380	-1.20%
2015-09-22	0	25.10	25.05	25.15	25.00	25.25	675,500	16,963,025	25.112	20.65	20.61	20.69	20.57	20.77	821,010	20.661	-0.59%
2015-09-21	0	25.25	25.15	25.30	24.80	25.40	720,481	18,087,469	25.105	20.77	20.69	20.82	20.40	20.90	875,681	20.655	-0.39%
2015-09-18	0	25.35	25.15	25.35	24.05	25.50	1,433,000	36,230,762	25.283	20.86	20.69	20.86	19.79	20.98	1,741,684	20.802	1.00%
2015-09-17	0	25.10	25.05	25.10	24.50	25.20	2,048,500	51,018,925	24.906	20.65	20.61	20.65	20.16	20.73	2,489,770	20.491	2.03%
2015-09-16	0	24.60	24.55	24.60	24.25	24.75	1,693,285	41,573,336	24.552	20.24	20.20	20.24	19.95	20.36	2,058,038	20.200	2.93%
2015-09-15	0	23.90	23.75	23.90	23.60	24.05	868,530	20,753,312	23.895	19.66	19.54	19.66	19.42	19.79	1,055,621	19.660	0.63%
2015-09-14	0	23.75	23.60	23.75	23.45	24.00	1,115,185	26,439,995	23.709	19.54	19.42	19.54	19.29	19.75	1,355,408	19.507	2.15%
2015-09-11	0	23.25	23.15	23.20	23.15	24.40	1,083,333	25,521,647	23.558	19.13	19.05	19.09	19.05	20.08	1,316,695	19.383	-2.11%
2015-09-10	0	23.75	23.75	23.90	23.55	24.20	869,500	20,761,712	23.878	19.54	19.54	19.66	19.38	19.91	1,056,800	19.646	-2.86%
2015-09-09	0	24.45	24.35	24.50	23.30	24.50	2,087,557	50,045,890	23.973	20.12	20.03	20.16	19.17	20.16	2,537,240	19.725	3.82%
2015-09-08	0	23.55	23.50	23.60	22.85	23.60	1,493,000	34,645,112	23.205	19.38	19.34	19.42	18.80	19.42	1,814,609	19.092	2.84%
2015-09-07	0	22.90	23.00	23.05	22.70	23.45	1,306,000	30,040,232	23.002	18.84	18.92	18.96	18.68	19.29	1,587,327	18.925	-1.51%
2015-09-04	0	23.25	23.10	23.25	22.30	23.30	2,186,530	50,045,790	22.888	19.13	19.01	19.13	18.35	19.17	2,657,533	18.832	4.73%
2015-09-02	0	22.20	22.15	22.20	21.45	22.50	1,316,237	29,152,542	22.148	18.27	18.22	18.27	17.65	18.51	1,599,769	18.223	0.23%
2015-09-01	0	22.15	22.15	22.20	21.70	22.90	2,201,799	48,702,284	22.119	18.22	18.22	18.27	17.85	18.84	2,676,091	18.199	-2.21%
2015-08-31	0	22.65	22.55	22.85	21.85	22.85	2,173,020	48,724,563	22.423	18.64	18.55	18.80	17.98	18.80	2,641,113	18.448	0.67%
2015-08-28	0	22.50	22.45	22.55	22.05	22.90	2,001,292	45,050,868	22.511	18.51	18.47	18.55	18.14	18.84	2,432,393	18.521	1.81%
2015-08-27	0	22.10	22.05	22.20	20.85	22.25	3,036,359	65,736,801	21.650	18.18	18.14	18.27	17.15	18.31	3,690,425	17.813	6.25%
2015-08-26	0	20.80	20.75	20.85	19.92	21.00	3,210,003	65,992,607	20.558	17.11	17.07	17.15	16.39	17.28	3,901,474	16.915	5.80%
2015-08-25	0	19.66	19.66	19.72	18.80	19.80	2,413,726	46,700,865	19.348	16.18	16.18	16.22	15.47	16.29	2,933,670	15.919	3.47%
2015-08-24	0	19.00	18.98	19.00	18.98	19.90	3,114,825	60,402,905	19.392	15.63	15.62	15.63	15.62	16.37	3,785,793	15.955	-8.43%
2015-08-21	0	20.75	20.70	20.80	20.70	21.40	2,414,245	50,659,995	20.984	17.07	17.03	17.11	17.03	17.61	2,934,300	17.265	-3.49%
2015-08-20	0	21.50	21.45	21.60	21.45	22.40	2,246,422	49,163,227	21.885	17.69	17.65	17.77	17.65	18.43	2,730,326	18.006	-4.66%
2015-08-19	0	22.55	22.55	22.65	22.00	22.70	1,098,351	24,593,210	22.391	18.55	18.55	18.64	18.10	18.68	1,334,948	18.423	0.67%
2015-08-18	0	22.40	22.40	22.60	22.15	23.80	1,979,800	45,035,715	22.748	18.43	18.43	18.59	18.22	19.58	2,406,271	18.716	-3.66%
2015-08-17	0	23.25	23.15	23.30	22.55	23.50	685,500	15,698,337	22.901	19.13	19.05	19.17	18.55	19.34	833,164	18.842	1.09%
2015-08-14	0	23.00	22.85	22.95	22.70	23.15	707,000	16,151,496	22.845	18.92	18.80	18.88	18.68	19.05	859,296	18.796	1.77%
2015-08-13	0	22.60	22.65	22.80	22.30	23.05	2,123,500	47,930,825	22.572	18.59	18.64	18.76	18.35	18.96	2,580,926	18.571	-0.88%
2015-08-12	0	22.80	22.60	22.80	22.45	23.70	3,557,500	81,350,075	22.867	18.76	18.59	18.76	18.47	19.50	4,323,825	18.814	-3.80%
2015-08-11	0	23.70	23.65	23.70	23.65	24.70	2,650,000	63,389,375	23.921	19.50	19.46	19.50	19.46	20.32	3,220,840	19.681	-3.46%
2015-08-10	0	24.55	24.40	24.50	23.70	24.65	1,666,500	40,447,250	24.271	20.20	20.08	20.16	19.50	20.28	2,025,483	19.969	2.29%
2015-08-07	0	24.00	24.00	24.05	23.90	24.15	850,500	20,438,525	24.031	19.75	19.75	19.79	19.66	19.87	1,033,707	19.772	0.42%
2015-08-06	0	23.90	23.85	23.90	23.40	24.15	2,400,000	57,230,960	23.846	19.66	19.62	19.66	19.25	19.87	2,916,987	19.620	0.21%
2015-08-05	0	23.85	23.80	23.95	23.45	24.10	2,199,266	52,398,997	23.826	19.62	19.58	19.71	19.29	19.83	2,673,013	19.603	0.85%
2015-08-04	0	23.65	23.65	23.70	22.80	24.15	2,197,500	51,435,909	23.407	19.46	19.46	19.50	18.76	19.87	2,670,866	19.258	6.05%
2015-08-03	0	22.30	22.25	22.35	22.10	23.20	1,836,128	41,300,956	22.494	18.35	18.31	18.39	18.18	19.09	2,231,651	18.507	-1.52%
2015-07-31	0	23.00	22.85	23.05	22.65	23.35	1,850,334	42,531,144	22.986	18.63	18.51	18.67	18.35	18.92	2,284,172	18.620	0.22%
2015-07-30	0	22.95	23.00	23.10	22.75	23.60	2,452,500	56,681,667	23.112	18.59	18.63	18.71	18.43	19.12	3,027,525	18.722	-2.34%
2015-07-29	0	23.50	23.35	23.55	22.95	23.55	3,367,000	78,248,637	23.240	19.04	18.92	19.08	18.59	19.08	4,156,443	18.826	2.40%
2015-07-28	0	22.95	22.90	23.00	21.55	23.40	7,329,500	166,236,842	22.681	18.59	18.55	18.63	17.46	18.96	9,048,011	18.373	1.10%
2015-07-27	0	22.70	22.70	22.80	22.35	25.55	6,609,000	155,596,162	23.543	18.39	18.39	18.47	18.11	20.70	8,158,579	19.071	-10.81%
2015-07-24	0	25.45	25.35	25.50	25.30	26.20	2,414,500	61,798,387	25.595	20.62	20.54	20.66	20.49	21.22	2,980,616	20.733	-2.86%
2015-07-23	0	26.20	26.10	26.40	25.65	26.55	2,002,500	52,364,000	26.149	21.22	21.14	21.39	20.78	21.51	2,472,016	21.183	1.35%
2015-07-22	0	25.85	25.70	25.85	25.70	26.30	2,686,594	69,860,789	26.003	20.94	20.82	20.94	20.82	21.30	3,316,506	21.065	-1.15%
2015-07-21	0	26.15	26.00	26.20	25.80	26.25	2,134,042	55,633,927	26.070	21.18	21.06	21.22	20.90	21.26	2,634,400	21.118	0.38%
2015-07-20	0	26.05	25.95	26.10	25.80	26.60	1,917,262	50,149,537	26.157	21.10	21.02	21.14	20.90	21.55	2,366,793	21.189	-1.14%
2015-07-17	0	26.35	26.20	26.40	25.40	26.80	3,184,550	83,538,787	26.233	21.35	21.22	21.39	20.58	21.71	3,931,215	21.250	4.56%
2015-07-16	0	25.20	25.10	25.30	24.60	25.45	2,542,000	63,885,737	25.132	20.41	20.33	20.49	19.93	20.62	3,138,010	20.359	-0.40%
2015-07-15	0	25.30	25.20	25.40	24.90	25.90	3,305,933	84,014,949	25.413	20.49	20.41	20.58	20.17	20.98	4,081,058	20.587	-0.78%
2015-07-14	0	25.50	25.50	25.55	25.35	26.80	3,966,500	102,905,000	25.944	20.66	20.66	20.70	20.54	21.71	4,896,505	21.016	-3.95%
2015-07-13	0	26.55	26.60	26.65	25.65	27.00	3,043,500	80,696,262	26.514	21.51	21.55	21.59	20.78	21.87	3,757,094	21.478	1.92%
2015-07-10	0	26.05	26.05	26.10	25.00	27.00	6,619,958	173,118,275	26.151	21.10	21.10	21.14	20.25	21.87	8,172,106	21.184	6.33%
2015-07-09	0	24.50	24.50	24.70	21.05	25.00	4,756,000	111,777,561	23.502	19.85	19.85	20.01	17.05	20.25	5,871,115	19.039	16.67%
2015-07-08	0	21.00	20.95	21.20	20.00	23.30	9,664,650	205,744,458	21.288	17.01	16.97	17.17	16.20	18.87	11,930,671	17.245	-12.86%
2015-07-07	0	24.10	23.95	24.15	23.65	25.70	5,560,732	136,003,619	24.458	19.52	19.40	19.56	19.16	20.82	6,864,528	19.813	-5.49%
2015-07-06	0	25.50	25.60	25.75	24.10	28.10	8,444,500	212,958,825	25.219	20.66	20.74	20.86	19.52	22.76	10,424,439	20.429	-6.42%
2015-07-03	0	27.25	27.15	27.35	26.80	28.70	2,304,711	63,440,053	27.526	22.07	21.99	22.16	21.71	23.25	2,845,085	22.298	-4.39%
2015-07-02	0	28.50	28.40	28.60	28.00	28.85	2,138,528	60,888,033	28.472	23.09	23.01	23.17	22.68	23.37	2,639,938	23.064	-0.87%
2015-06-30	0	28.75	28.65	28.80	26.95	28.85	4,724,287	132,444,178	28.035	23.29	23.21	23.33	21.83	23.37	5,831,966	22.710	3.23%
2015-06-29	0	27.85	27.85	28.00	25.70	29.75	2,421,518	67,814,893	28.005	22.56	22.56	22.68	20.82	24.10	2,989,279	22.686	-4.62%
2015-06-26	0	29.20	29.15	29.20	29.05	30.30	2,234,784	65,621,435	29.364	23.65	23.61	23.65	23.53	24.55	2,758,762	23.787	-2.50%
2015-06-25	0	29.95	29.95	30.00	29.90	31.40	1,351,000	41,050,475	30.385	24.26	24.26	24.30	24.22	25.44	1,667,762	24.614	-4.31%
2015-06-24	0	31.30	31.30	31.40	29.90	31.60	2,044,760	62,855,154	30.740	25.36	25.36	25.44	24.22	25.60	2,524,184	24.901	4.68%
2015-06-23	0	29.90	29.85	29.95	29.30	29.95	2,197,050	65,324,607	29.733	24.22	24.18	24.26	23.73	24.26	2,712,181	24.086	1.36%
2015-06-22	0	29.50	29.50	29.65	29.10	29.75	1,088,840	31,948,170	29.341	23.90	23.90	24.02	23.57	24.10	1,344,135	23.769	-1.83%
2015-06-19	0	30.05	29.90	30.30	29.65	30.30	1,778,933	53,385,377	30.010	24.34	24.22	24.55	24.02	24.55	2,196,030	24.310	0.33%
2015-06-18	0	29.95	29.85	30.00	29.25	30.55	567,500	17,048,125	30.041	24.26	24.18	24.30	23.69	24.75	700,559	24.335	1.35%
2015-06-17	0	29.55	29.50	29.65	29.10	30.25	2,183,736	64,531,960	29.551	23.94	23.90	24.02	23.57	24.50	2,695,745	23.938	-0.67%
2015-06-16	0	29.75	29.65	29.75	29.65	30.75	2,341,060	70,789,270	30.238	24.10	24.02	24.10	24.02	24.91	2,889,956	24.495	-0.34%
2015-06-15	0	29.85	29.80	29.85	29.75	31.35	2,510,106	76,666,907	30.543	24.18	24.14	24.18	24.10	25.40	3,098,638	24.742	-4.02%
2015-06-12	0	31.10	31.00	31.25	29.80	31.35	1,731,000	53,050,112	30.647	25.19	25.11	25.31	24.14	25.40	2,136,859	24.826	4.54%
2015-06-11	0	29.75	29.75	29.80	29.75	30.60	1,354,000	40,685,849	30.049	24.10	24.10	24.14	24.10	24.79	1,671,465	24.341	-0.17%
2015-06-10	0	29.80	29.75	29.95	29.70	30.50	2,761,993	83,101,378	30.087	24.14	24.10	24.26	24.06	24.71	3,409,583	24.373	-0.33%
2015-06-09	0	29.90	29.80	29.90	29.80	31.30	3,291,318	99,558,785	30.249	24.22	24.14	24.22	24.14	25.36	4,063,017	24.504	-3.39%
2015-06-08	0	30.95	30.95	31.05	30.70	32.20	3,899,724	121,292,891	31.103	25.07	25.07	25.15	24.87	26.08	4,814,072	25.195	-3.73%
2015-06-05	0	32.15	32.10	32.20	31.60	32.95	1,554,867	50,172,624	32.268	26.04	26.00	26.08	25.60	26.69	1,919,429	26.139	0.16%
2015-06-04	0	32.10	32.15	32.25	30.90	32.45	4,211,000	134,811,495	32.014	26.00	26.04	26.12	25.03	26.29	5,198,332	25.934	0.16%
2015-06-03	0	32.05	32.00	32.05	31.90	33.60	2,822,250	92,041,885	32.613	25.96	25.92	25.96	25.84	27.22	3,483,969	26.419	-2.58%
2015-06-02	0	32.90	32.85	32.95	32.40	33.25	2,364,500	77,637,658	32.835	26.65	26.61	26.69	26.25	26.93	2,918,892	26.598	-1.20%
2015-06-01	0	33.30	33.30	33.35	32.50	34.00	3,149,032	104,811,414	33.284	26.98	26.98	27.02	26.33	27.54	3,887,369	26.962	-0.30%
2015-05-29	0	33.40	33.35	33.40	30.80	33.80	9,562,971	315,234,985	32.964	27.06	27.02	27.06	24.95	27.38	11,805,152	26.703	7.40%
2015-05-28	0	31.10	31.05	31.15	30.30	32.70	4,841,737	153,666,186	31.738	25.19	25.15	25.23	24.55	26.49	5,976,954	25.710	-1.89%
2015-05-27	0	31.70	31.70	31.90	31.15	32.00	2,387,037	75,911,894	31.802	25.68	25.68	25.84	25.23	25.92	2,946,713	25.762	-0.31%
2015-05-26	0	31.80	31.60	31.80	31.30	32.30	3,594,388	114,190,276	31.769	25.76	25.60	25.76	25.36	26.17	4,437,146	25.735	2.09%
2015-05-22	0	31.15	31.05	31.15	29.20	31.40	9,366,635	287,177,526	30.660	25.23	25.15	25.23	23.65	25.44	11,562,782	24.836	6.68%
2015-05-21	0	29.20	29.20	29.30	29.10	29.75	2,807,000	82,643,137	29.442	23.65	23.65	23.73	23.57	24.10	3,465,143	23.850	-0.34%
2015-05-20	0	29.30	29.20	29.25	29.10	29.75	2,878,147	84,587,476	29.390	23.73	23.65	23.69	23.57	24.10	3,552,971	23.808	-0.17%
2015-05-19	0	29.35	29.35	29.40	28.90	29.50	1,349,283	39,562,610	29.321	23.78	23.78	23.82	23.41	23.90	1,665,643	23.752	1.73%
2015-05-18	0	28.85	28.90	28.95	28.60	29.20	2,170,500	62,650,775	28.865	23.37	23.41	23.45	23.17	23.65	2,679,406	23.382	-0.69%
2015-05-15	0	29.05	29.05	29.15	28.80	29.50	1,238,500	35,940,962	29.020	23.53	23.53	23.61	23.33	23.90	1,528,885	23.508	-1.53%
2015-05-14	0	29.50	29.50	29.55	29.10	29.80	2,132,530	62,960,253	29.524	23.90	23.90	23.94	23.57	24.14	2,632,533	23.916	0.00%
2015-05-13	0	29.50	29.40	29.65	28.50	29.90	6,795,000	198,191,087	29.167	23.90	23.82	24.02	23.09	24.22	8,388,189	23.627	4.24%
2015-05-12	0	28.30	28.30	28.35	28.05	29.25	2,225,464	63,262,100	28.426	22.92	22.92	22.97	22.72	23.69	2,747,257	23.027	-2.41%
2015-05-11	0	29.00	28.95	29.00	28.25	29.05	1,997,006	57,329,643	28.708	23.49	23.45	23.49	22.88	23.53	2,465,234	23.255	3.39%
2015-05-08	0	28.05	27.90	28.10	27.60	28.40	3,692,101	103,049,413	27.911	22.72	22.60	22.76	22.36	23.01	4,557,769	22.610	3.12%
2015-05-07	0	27.20	27.20	27.25	27.20	29.05	6,671,094	185,289,239	27.775	22.03	22.03	22.07	22.03	23.53	8,235,231	22.500	-6.21%
2015-05-06	0	29.00	28.95	29.00	28.80	29.55	3,951,623	115,050,061	29.115	23.49	23.45	23.49	23.33	23.94	4,878,140	23.585	0.35%
2015-05-05	0	28.90	28.95	29.05	28.60	30.50	4,193,334	123,510,957	29.454	23.41	23.45	23.53	23.17	24.71	5,176,524	23.860	-3.18%
2015-05-04	0	29.85	29.80	29.90	29.55	30.50	2,665,737	79,624,415	29.870	24.18	24.14	24.22	23.94	24.71	3,290,759	24.196	1.02%
2015-04-30	0	29.55	29.45	29.55	29.20	30.05	2,703,899	80,325,122	29.707	23.94	23.86	23.94	23.65	24.34	3,337,868	24.065	1.20%
2015-04-29	0	29.20	29.20	29.30	29.10	29.85	2,446,000	71,961,725	29.420	23.65	23.65	23.73	23.57	24.18	3,019,501	23.832	-1.18%
2015-04-28	0	29.55	29.50	29.60	29.45	30.95	3,545,539	105,603,514	29.785	23.94	23.90	23.98	23.86	25.07	4,376,843	24.128	-2.15%
2015-04-27	0	30.20	30.15	30.25	29.65	30.40	3,992,500	119,922,387	30.037	24.46	24.42	24.50	24.02	24.63	4,928,601	24.332	1.85%
2015-04-24	0	29.65	29.50	29.70	29.30	30.50	3,062,692	91,427,336	29.852	24.02	23.90	24.06	23.73	24.71	3,780,786	24.182	-1.82%
2015-04-23	0	30.20	30.00	30.20	29.55	30.95	4,025,251	121,325,682	30.141	24.46	24.30	24.46	23.94	25.07	4,969,031	24.416	-1.63%
2015-04-22	0	30.70	30.60	30.75	30.20	30.90	4,253,842	129,934,481	30.545	24.87	24.79	24.91	24.46	25.03	5,251,219	24.744	-0.81%
2015-04-21	0	30.95	30.90	30.95	28.25	31.95	7,800,000	236,760,010	30.354	25.07	25.03	25.07	22.88	25.88	9,628,826	24.589	8.41%
2015-04-20	0	28.55	28.50	28.65	28.25	31.40	10,515,646	310,721,518	29.548	23.13	23.09	23.21	22.88	25.44	12,981,196	23.936	-5.46%
2015-04-17	0	30.20	30.20	30.25	30.00	35.15	24,829,942	781,220,484	31.463	24.46	24.46	24.50	24.30	28.47	30,651,692	25.487	16.83%
2015-04-16	1	-	-	-	-	-	0	0	-	20.94	-	-	-	-	0	-	0.00%
2015-04-15	1	-	-	-	-	-	0	0	-	20.94	-	-	-	-	0	-	0.00%
2015-04-14	1	-	-	-	-	-	0	0	-	20.94	-	-	-	-	0	-	0.00%
2015-04-13	1	-	-	-	-	-	0	0	-	20.94	-	-	-	-	0	-	0.00%
2015-04-10	1	-	-	-	-	-	0	0	-	20.94	-	-	-	-	0	-	0.00%
2015-04-09	1	-	-	-	-	-	0	0	-	20.94	-	-	-	-	0	-	0.00%
2015-04-08	1	-	-	-	-	-	0	0	-	20.94	-	-	-	-	0	-	0.00%
2015-04-02	1	-	-	-	-	-	0	0	-	20.94	-	-	-	-	0	-	0.00%
2015-04-01	1	-	-	-	-	-	0	0	-	20.94	-	-	-	-	0	-	0.00%
2015-03-31	1	-	-	-	-	-	0	0	-	20.94	-	-	-	-	0	-	0.00%
2015-03-30	1	-	-	-	-	-	0	0	-	20.94	-	-	-	-	0	-	0.00%
2015-03-27	0	25.85	25.75	25.90	25.70	26.40	1,491,343	38,782,725	26.005	20.94	20.86	20.98	20.82	21.39	1,841,011	21.066	-0.19%
2015-03-26	0	25.90	25.90	25.95	25.70	26.25	2,106,506	54,722,236	25.978	20.98	20.98	21.02	20.82	21.26	2,600,408	21.044	-1.15%
2015-03-25	0	26.20	26.20	26.25	26.10	26.65	1,975,580	51,954,701	26.298	21.22	21.22	21.26	21.14	21.59	2,438,784	21.304	-0.95%
2015-03-24	0	26.45	26.45	26.55	26.20	27.00	972,873	25,767,937	26.486	21.43	21.43	21.51	21.22	21.87	1,200,978	21.456	-0.38%
2015-03-23	0	26.55	26.50	26.60	26.45	27.30	1,032,882	27,511,264	26.635	21.51	21.47	21.55	21.43	22.11	1,275,057	21.577	-1.12%
2015-03-20	0	26.85	26.95	27.00	26.00	27.10	2,121,900	56,923,667	26.827	21.75	21.83	21.87	21.06	21.95	2,619,411	21.731	2.48%
2015-03-19	0	26.20	26.20	26.30	25.95	26.85	1,757,900	46,356,848	26.371	21.22	21.22	21.30	21.02	21.75	2,170,066	21.362	-1.50%
2015-03-18	0	26.60	26.55	26.75	26.40	26.85	1,406,293	37,434,326	26.619	21.55	21.51	21.67	21.39	21.75	1,736,019	21.563	0.38%
2015-03-17	0	26.50	26.45	26.60	26.20	26.95	1,390,886	37,115,129	26.685	21.47	21.43	21.55	21.22	21.83	1,717,000	21.616	0.76%
2015-03-16	0	26.30	26.30	26.40	25.70	26.40	616,500	16,205,150	26.286	21.30	21.30	21.39	20.82	21.39	761,048	21.293	1.74%
2015-03-13	0	25.85	25.85	25.90	25.70	26.30	886,544	22,926,498	25.861	20.94	20.94	20.98	20.82	21.30	1,094,407	20.949	0.19%
2015-03-12	0	25.80	25.80	25.95	25.80	26.25	551,705	14,380,385	26.065	20.90	20.90	21.02	20.90	21.26	681,060	21.115	0.00%
2015-03-11	0	25.80	25.90	25.95	25.70	26.75	1,513,652	39,543,765	26.125	20.90	20.98	21.02	20.82	21.67	1,868,550	21.163	-2.64%
2015-03-10	0	26.50	26.50	26.55	26.50	27.00	1,226,855	32,837,737	26.766	21.47	21.47	21.51	21.47	21.87	1,514,509	21.682	-1.49%
2015-03-09	0	26.90	26.85	26.90	26.45	27.00	884,158	23,612,176	26.706	21.79	21.75	21.79	21.43	21.87	1,091,462	21.634	0.37%
2015-03-06	0	26.80	26.75	26.80	25.30	26.85	1,249,068	33,112,293	26.510	21.71	21.67	21.71	20.49	21.75	1,541,931	21.475	1.71%
2015-03-05	0	26.35	26.30	26.40	26.15	27.00	1,975,030	52,092,518	26.376	21.35	21.30	21.39	21.18	21.87	2,438,105	21.366	-1.50%
2015-03-04	0	26.75	26.60	26.80	25.65	26.90	3,086,463	82,040,416	26.581	21.67	21.55	21.71	20.78	21.79	3,810,130	21.532	3.08%
2015-03-03	0	25.95	25.90	26.00	25.60	26.15	1,472,372	38,237,213	25.970	21.02	20.98	21.06	20.74	21.18	1,817,592	21.037	0.97%
2015-03-02	0	25.70	25.65	25.70	25.55	26.25	2,287,000	59,004,918	25.800	20.82	20.78	20.82	20.70	21.26	2,823,221	20.900	-0.39%
2015-02-27	0	25.80	25.80	25.85	25.65	26.10	2,643,393	68,228,179	25.811	20.90	20.90	20.94	20.78	21.14	3,263,176	20.909	0.00%
2015-02-26	0	25.80	25.75	25.80	25.50	25.95	5,171,500	133,203,675	25.757	20.90	20.86	20.90	20.66	21.02	6,384,035	20.865	-0.19%
2015-02-25	0	25.85	25.85	25.90	25.45	26.10	6,077,522	157,243,988	25.873	20.94	20.94	20.98	20.62	21.14	7,502,488	20.959	2.38%
2015-02-24	0	25.25	25.20	25.25	25.05	25.50	2,703,865	68,176,420	25.214	20.45	20.41	20.45	20.29	20.66	3,337,826	20.425	0.00%
2015-02-23	0	25.25	25.25	25.30	25.10	26.00	1,356,947	34,393,785	25.346	20.45	20.45	20.49	20.33	21.06	1,675,103	20.532	-1.17%
2015-02-18	0	25.55	25.60	25.70	25.25	25.75	770,000	19,625,587	25.488	20.70	20.74	20.82	20.45	20.86	950,538	20.647	-0.39%
2015-02-17	0	25.65	25.60	25.65	25.35	25.75	854,000	21,886,712	25.628	20.78	20.74	20.78	20.54	20.86	1,054,233	20.761	1.18%
2015-02-16	0	25.35	25.30	25.35	25.20	25.75	1,929,428	48,818,238	25.302	20.54	20.49	20.54	20.41	20.86	2,381,811	20.496	-0.39%
2015-02-13	0	25.45	25.50	25.55	25.00	25.65	3,998,000	102,068,712	25.530	20.62	20.66	20.70	20.25	20.78	4,935,391	20.681	2.00%
2015-02-12	0	24.95	24.90	24.95	24.85	25.35	3,013,000	75,271,250	24.982	20.21	20.17	20.21	20.13	20.54	3,719,443	20.237	0.20%
2015-02-11	0	24.90	24.85	24.90	24.85	26.00	4,575,898	115,302,309	25.198	20.17	20.13	20.17	20.13	21.06	5,648,785	20.412	-2.73%
2015-02-10	0	25.60	25.50	25.70	25.50	26.35	2,832,000	72,867,712	25.730	20.74	20.66	20.82	20.66	21.35	3,496,005	20.843	-1.35%
2015-02-09	0	25.95	25.85	25.95	25.85	26.95	3,799,293	99,525,626	26.196	21.02	20.94	21.02	20.94	21.83	4,690,094	21.220	-2.81%
2015-02-06	0	26.70	26.70	26.75	26.60	27.70	2,965,000	79,614,512	26.851	21.63	21.63	21.67	21.55	22.44	3,660,188	21.751	-1.48%
2015-02-05	0	27.10	27.05	27.10	27.00	28.00	4,016,000	109,642,400	27.301	21.95	21.91	21.95	21.87	22.68	4,957,611	22.116	-2.17%
2015-02-04	0	27.70	27.60	27.70	27.40	28.10	2,302,500	63,676,958	27.656	22.44	22.36	22.44	22.20	22.76	2,842,355	22.403	-1.07%
2015-02-03	0	28.00	27.90	28.00	27.90	28.45	1,442,000	40,413,225	28.026	22.68	22.60	22.68	22.60	23.05	1,780,098	22.703	-1.23%
2015-02-02	0	28.35	28.25	28.35	28.00	28.40	949,083	26,857,612	28.298	22.97	22.88	22.97	22.68	23.01	1,171,610	22.924	1.07%
2015-01-30	0	28.05	28.05	28.30	27.80	28.45	1,490,500	41,955,687	28.149	22.72	22.72	22.92	22.52	23.05	1,839,970	22.802	0.90%
2015-01-29	0	27.80	27.80	27.90	27.80	28.60	1,444,200	40,654,532	28.150	22.52	22.52	22.60	22.52	23.17	1,782,814	22.804	-2.97%
2015-01-28	0	28.65	28.60	28.65	28.15	29.05	1,755,328	50,551,824	28.799	23.21	23.17	23.21	22.80	23.53	2,166,891	23.329	0.53%
2015-01-27	0	28.50	28.40	28.50	28.05	28.80	1,540,501	43,785,250	28.423	23.09	23.01	23.09	22.72	23.33	1,901,694	23.024	1.60%
2015-01-26	0	28.05	28.00	28.15	27.70	28.15	1,108,500	30,983,691	27.951	22.72	22.68	22.80	22.44	22.80	1,368,404	22.642	0.36%
2015-01-23	0	27.95	27.85	27.90	27.60	28.10	1,781,503	49,542,335	27.809	22.64	22.56	22.60	22.36	22.76	2,199,203	22.527	-0.53%
2015-01-22	0	28.10	28.05	28.15	28.00	28.55	1,228,750	34,580,762	28.143	22.76	22.72	22.80	22.68	23.13	1,516,849	22.798	-0.18%
2015-01-21	0	28.15	28.10	28.15	27.60	28.60	1,320,530	37,289,865	28.239	22.80	22.76	22.80	22.36	23.17	1,630,148	22.875	1.26%
2015-01-20	0	27.80	27.70	27.80	27.20	28.00	2,132,292	58,927,042	27.636	22.52	22.44	22.52	22.03	22.68	2,632,240	22.387	-1.42%
2015-01-19	0	28.20	28.10	28.20	27.85	28.80	1,533,327	43,197,631	28.172	22.84	22.76	22.84	22.56	23.33	1,892,838	22.822	-0.53%
2015-01-16	0	28.35	28.30	28.40	28.30	28.80	2,333,653	66,364,999	28.438	22.97	22.92	23.01	22.92	23.33	2,880,813	23.037	-0.35%
2015-01-15	0	28.45	28.40	28.50	28.45	28.85	985,947	28,150,141	28.551	23.05	23.01	23.09	23.05	23.37	1,217,117	23.129	-2.40%
2015-01-14	0	29.15	29.10	29.15	28.55	29.30	1,083,500	31,351,950	28.936	23.61	23.57	23.61	23.13	23.73	1,337,543	23.440	1.04%
2015-01-13	0	28.85	28.85	28.90	28.35	29.10	1,761,934	50,598,598	28.718	23.37	23.37	23.41	22.97	23.57	2,175,046	23.263	1.94%
2015-01-12	0	28.30	28.20	28.30	28.10	29.60	2,068,700	58,860,630	28.453	22.92	22.84	22.92	22.76	23.98	2,553,738	23.049	-3.90%
2015-01-09	0	29.45	29.40	29.50	28.80	30.00	4,266,000	125,729,219	29.472	23.86	23.82	23.90	23.33	24.30	5,266,227	23.875	1.38%
2015-01-08	0	29.05	28.95	29.05	28.50	29.10	2,092,930	60,495,800	28.905	23.53	23.45	23.53	23.09	23.57	2,583,649	23.415	0.00%
2015-01-07	0	29.05	28.85	29.10	28.00	29.10	2,444,115	69,974,026	28.630	23.53	23.37	23.57	22.68	23.57	3,017,174	23.192	2.11%
2015-01-06	0	28.45	28.40	28.45	27.00	28.70	4,171,000	118,171,525	28.332	23.05	23.01	23.05	21.87	23.25	5,148,953	22.951	4.21%
2015-01-05	0	27.30	27.25	27.30	27.00	27.55	840,563	22,872,801	27.211	22.11	22.07	22.11	21.87	22.32	1,037,646	22.043	-1.09%
2015-01-02	0	27.60	27.55	27.65	27.25	27.85	612,500	16,832,300	27.481	22.36	22.32	22.40	22.07	22.56	756,110	22.262	-1.08%
2014-12-31	0	27.90	27.75	27.95	26.80	27.95	1,459,030	40,395,172	27.686	22.60	22.48	22.64	21.71	22.64	1,801,121	22.428	2.57%
2014-12-30	0	27.20	27.10	27.25	26.80	27.25	800,430	21,624,663	27.016	22.03	21.95	22.07	21.71	22.07	988,103	21.885	1.30%
2014-12-29	0	26.85	26.80	26.85	26.50	27.45	974,183	26,103,834	26.796	21.75	21.71	21.75	21.47	22.24	1,202,595	21.706	0.56%
2014-12-24	0	26.70	26.55	26.70	26.30	26.85	552,942	14,649,809	26.494	21.63	21.51	21.63	21.30	21.75	682,587	21.462	-1.11%
2014-12-23	0	27.00	26.95	27.05	26.80	27.20	1,314,938	35,510,288	27.005	21.87	21.83	21.91	21.71	22.03	1,623,245	21.876	1.89%
2014-12-22	0	26.50	26.50	26.60	26.40	27.00	2,680,000	71,340,687	26.620	21.47	21.47	21.55	21.39	21.87	3,308,366	21.564	-0.56%
2014-12-19	0	26.65	26.60	26.65	26.40	27.30	2,064,500	54,993,425	26.638	21.59	21.55	21.59	21.39	22.11	2,548,553	21.578	-1.11%
2014-12-18	0	26.95	26.80	26.95	26.75	27.10	3,228,691	86,802,789	26.885	21.83	21.71	21.83	21.67	21.95	3,985,706	21.779	-0.19%
2014-12-17	0	27.00	26.95	27.00	26.85	27.25	2,829,604	76,337,219	26.978	21.87	21.83	21.87	21.75	22.07	3,493,047	21.854	-0.55%
2014-12-16	0	27.15	27.10	27.25	27.10	27.65	1,264,018	34,406,442	27.220	21.99	21.95	22.07	21.95	22.40	1,560,386	22.050	-1.45%
2014-12-15	0	27.55	27.50	27.60	26.60	27.65	2,638,800	72,001,697	27.286	22.32	22.28	22.36	21.55	22.40	3,257,506	22.103	-1.08%
2014-12-12	0	27.85	27.85	28.00	27.05	28.30	4,119,000	113,955,305	27.666	22.56	22.56	22.68	21.91	22.92	5,084,761	22.411	2.20%
2014-12-11	0	27.25	27.10	27.30	26.70	27.50	1,063,334	28,871,943	27.152	22.07	21.95	22.11	21.63	22.28	1,312,649	21.995	-0.55%
2014-12-10	0	27.40	27.30	27.45	26.75	27.50	2,151,400	58,574,750	27.226	22.20	22.11	22.24	21.67	22.28	2,655,828	22.055	0.55%
2014-12-09	0	27.25	27.10	27.25	26.40	27.40	4,114,000	111,648,896	27.139	22.07	21.95	22.07	21.39	22.20	5,078,589	21.984	-0.55%
2014-12-08	0	27.40	27.40	27.45	27.15	27.95	2,105,824	57,998,077	27.542	22.20	22.20	22.24	21.99	22.64	2,599,566	22.311	-0.36%
2014-12-05	0	27.50	27.40	27.50	27.00	28.20	2,361,008	65,081,512	27.565	22.28	22.20	22.28	21.87	22.84	2,914,582	22.330	1.85%
2014-12-04	0	27.00	27.00	27.15	26.95	27.70	3,261,974	88,577,096	27.154	21.87	21.87	21.99	21.83	22.44	4,026,792	21.997	-0.55%
2014-12-03	0	27.15	27.00	27.15	26.90	27.45	5,161,500	141,036,200	27.325	21.99	21.87	21.99	21.79	22.24	6,371,691	22.135	-0.73%
2014-12-02	0	27.35	27.20	27.40	26.70	27.50	4,393,213	120,096,181	27.337	22.16	22.03	22.20	21.63	22.28	5,423,267	22.145	-0.91%
2014-12-01	0	27.60	27.60	27.65	27.00	27.90	2,593,912	71,147,506	27.429	22.36	22.36	22.40	21.87	22.60	3,202,093	22.219	-0.72%
2014-11-28	0	27.80	27.70	27.75	27.20	28.25	3,176,300	88,508,807	27.865	22.52	22.44	22.48	22.03	22.88	3,921,031	22.573	1.65%
2014-11-27	1	-	-	-	-	-	0	0	-	22.16	-	-	-	-	0	-	0.00%
2014-11-26	0	27.35	27.35	27.40	27.00	27.75	1,290,588	35,258,969	27.320	22.16	22.16	22.20	21.87	22.48	1,593,186	22.131	-0.18%
2014-11-25	0	27.40	27.10	27.45	27.00	27.45	2,664,070	72,580,180	27.244	22.20	21.95	22.24	21.87	22.24	3,288,701	22.070	1.86%
2014-11-24	0	26.90	26.85	26.90	26.80	27.50	3,037,528	81,823,158	26.937	21.79	21.75	21.79	21.71	22.28	3,749,722	21.821	-0.37%
2014-11-21	0	27.00	26.95	27.00	26.95	27.75	3,745,000	101,535,110	27.112	21.87	21.83	21.87	21.83	22.48	4,623,071	21.963	-1.64%
2014-11-20	0	27.45	27.40	27.50	27.35	28.50	1,716,000	47,550,925	27.710	22.24	22.20	22.28	22.16	23.09	2,118,342	22.447	-3.35%
2014-11-19	0	28.40	28.40	28.45	26.40	28.45	6,970,433	192,827,054	27.664	23.01	23.01	23.05	21.39	23.05	8,604,755	22.409	7.58%
2014-11-18	0	26.40	26.35	26.40	26.30	26.75	2,130,500	56,520,888	26.529	21.39	21.35	21.39	21.30	21.67	2,630,027	21.491	-0.38%
2014-11-17	0	26.50	26.50	26.55	26.05	26.75	1,900,225	50,213,756	26.425	21.47	21.47	21.51	21.10	21.67	2,345,761	21.406	1.73%
2014-11-14	0	26.05	25.95	26.05	25.70	26.20	1,948,000	50,518,661	25.934	21.10	21.02	21.10	20.82	21.22	2,404,738	21.008	1.36%
2014-11-13	0	25.70	25.60	25.65	25.60	26.15	1,429,628	36,875,058	25.793	20.82	20.74	20.78	20.74	21.18	1,764,826	20.894	-1.34%
2014-11-12	0	26.05	26.05	26.10	25.85	26.50	1,881,000	49,129,512	26.119	21.10	21.10	21.14	20.94	21.47	2,322,028	21.158	-0.38%
2014-11-11	0	26.15	26.10	26.20	25.70	26.65	1,957,000	50,951,675	26.036	21.18	21.14	21.22	20.82	21.59	2,415,848	21.091	-1.13%
2014-11-10	0	26.45	26.40	26.45	26.15	26.90	2,145,500	56,847,037	26.496	21.43	21.39	21.43	21.18	21.79	2,648,544	21.464	1.15%
2014-11-07	0	26.15	26.15	26.20	26.10	27.35	1,839,891	48,824,160	26.536	21.18	21.18	21.22	21.14	22.16	2,271,281	21.496	-3.15%
2014-11-06	0	27.00	26.95	27.00	26.35	27.05	1,196,247	31,970,435	26.726	21.87	21.83	21.87	21.35	21.91	1,476,725	21.650	0.56%
2014-11-05	0	26.85	26.80	26.85	26.75	27.40	1,006,000	27,104,462	26.943	21.75	21.71	21.75	21.67	22.20	1,241,872	21.825	-2.01%
2014-11-04	0	27.40	27.35	27.40	27.00	27.90	1,613,500	44,061,811	27.308	22.20	22.16	22.20	21.87	22.60	1,991,809	22.122	-1.97%
2014-11-03	0	27.95	27.75	28.00	27.50	28.30	1,360,500	37,996,227	27.928	22.64	22.48	22.68	22.28	22.92	1,679,490	22.624	0.18%
2014-10-31	0	27.90	27.90	28.00	27.20	28.00	3,054,049	84,804,777	27.768	22.60	22.60	22.68	22.03	22.68	3,770,116	22.494	0.00%
2014-10-30	0	27.90	27.80	27.90	26.95	28.00	3,574,521	98,230,274	27.481	22.60	22.52	22.60	21.83	22.68	4,412,621	22.261	4.10%
2014-10-29	0	26.80	26.75	26.85	26.35	27.10	5,339,800	142,893,990	26.760	21.71	21.67	21.75	21.35	21.95	6,591,796	21.678	2.29%
2014-10-28	0	26.20	26.15	26.20	25.35	26.30	2,463,000	63,055,587	25.601	21.22	21.18	21.22	20.54	21.30	3,040,487	20.739	2.95%
2014-10-27	0	25.45	25.40	25.45	25.15	25.65	678,376	17,157,472	25.292	20.62	20.58	20.62	20.37	20.78	837,431	20.488	-0.59%
2014-10-24	0	25.60	25.40	25.60	25.20	25.60	658,500	16,757,650	25.448	20.74	20.58	20.74	20.41	20.74	812,895	20.615	1.19%
2014-10-23	0	25.30	25.20	25.30	24.75	25.95	1,151,700	29,093,495	25.261	20.49	20.41	20.49	20.05	21.02	1,421,733	20.463	-2.13%
2014-10-22	0	25.85	25.75	25.85	25.70	26.35	1,232,950	32,042,672	25.989	20.94	20.86	20.94	20.82	21.35	1,522,034	21.053	-0.58%
2014-10-21	0	26.00	25.90	26.05	25.85	26.30	1,328,500	34,619,150	26.059	21.06	20.98	21.10	20.94	21.30	1,639,987	21.109	1.17%
2014-10-20	0	25.70	25.55	25.75	25.55	25.90	552,713	14,216,589	25.721	20.82	20.70	20.86	20.70	20.98	682,305	20.836	0.59%
2014-10-17	0	25.55	25.40	25.70	25.05	25.75	1,249,800	31,895,625	25.521	20.70	20.58	20.82	20.29	20.86	1,542,834	20.673	0.20%
2014-10-16	0	25.50	25.25	25.50	24.90	25.80	1,092,098	27,732,562	25.394	20.66	20.45	20.66	20.17	20.90	1,348,157	20.571	1.59%
2014-10-15	0	25.10	25.05	25.20	24.95	25.35	1,832,500	46,112,452	25.164	20.33	20.29	20.41	20.21	20.54	2,262,157	20.384	0.20%
2014-10-14	0	25.05	25.05	25.10	24.55	25.25	1,813,500	45,231,920	24.942	20.29	20.29	20.33	19.89	20.45	2,238,702	20.205	0.60%
2014-10-13	0	24.90	24.90	25.05	24.55	25.30	1,993,752	49,764,440	24.960	20.17	20.17	20.29	19.89	20.49	2,461,217	20.219	-1.97%
2014-10-10	0	25.40	25.25	25.30	25.20	25.65	1,371,125	34,797,875	25.379	20.58	20.45	20.49	20.41	20.78	1,692,606	20.559	-2.12%
2014-10-09	0	25.95	25.95	26.00	25.65	26.20	2,059,841	53,432,031	25.940	21.02	21.02	21.06	20.78	21.22	2,542,801	21.013	1.96%
2014-10-08	0	25.45	25.40	25.50	25.10	25.80	1,767,536	45,079,337	25.504	20.62	20.58	20.66	20.33	20.90	2,181,961	20.660	0.20%
2014-10-07	0	25.40	25.25	25.40	25.25	25.90	976,000	24,831,225	25.442	20.58	20.45	20.58	20.45	20.98	1,204,838	20.610	1.60%
2014-10-06	0	25.00	24.95	25.00	24.85	25.50	1,270,018	31,823,488	25.058	20.25	20.21	20.25	20.13	20.66	1,567,793	20.298	0.20%
2014-10-03	0	24.95	25.00	25.05	24.50	25.30	1,426,500	35,448,000	24.850	20.21	20.25	20.29	19.85	20.49	1,760,964	20.130	-0.40%
2014-09-30	0	25.05	25.00	25.20	24.40	25.55	3,161,500	78,628,237	24.871	20.29	20.25	20.41	19.77	20.70	3,902,761	20.147	-1.18%
2014-09-29	0	25.35	25.30	25.40	24.95	25.90	2,759,000	69,495,421	25.189	20.54	20.49	20.58	20.21	20.98	3,405,889	20.404	-1.74%
2014-09-26	0	25.80	25.75	25.80	25.25	25.90	521,000	13,334,125	25.593	20.90	20.86	20.90	20.45	20.98	643,156	20.732	0.00%
2014-09-25	0	25.80	25.80	25.90	25.60	26.15	1,082,700	27,970,265	25.834	20.90	20.90	20.98	20.74	21.18	1,336,555	20.927	0.00%
2014-09-24	0	25.80	25.75	25.95	25.35	26.15	1,279,967	33,159,367	25.906	20.90	20.86	21.02	20.54	21.18	1,580,074	20.986	0.78%
2014-09-23	0	25.60	25.50	25.75	25.30	26.10	1,119,100	28,558,922	25.520	20.74	20.66	20.86	20.49	21.14	1,381,490	20.673	-0.78%
2014-09-22	0	25.80	25.75	25.80	25.65	26.40	674,031	17,444,226	25.880	20.90	20.86	20.90	20.78	21.39	832,068	20.965	-2.27%
2014-09-19	0	26.40	26.30	26.40	26.25	26.60	2,099,000	55,526,400	26.454	21.39	21.30	21.39	21.26	21.55	2,591,142	21.429	0.57%
2014-09-18	0	26.25	26.25	26.30	25.75	26.45	1,364,491	35,515,821	26.029	21.26	21.26	21.30	20.86	21.43	1,684,416	21.085	0.57%
2014-09-17	0	26.10	26.05	26.10	25.70	26.15	622,979	16,190,507	25.989	21.14	21.10	21.14	20.82	21.18	769,046	21.053	2.35%
2014-09-16	0	25.50	25.50	25.55	25.50	26.55	571,701	14,840,037	25.958	20.66	20.66	20.70	20.66	21.51	705,745	21.027	-1.92%
2014-09-15	0	26.00	25.95	26.00	25.75	26.30	628,000	16,283,712	25.929	21.06	21.02	21.06	20.86	21.30	775,244	21.005	-1.14%
2014-09-12	0	26.30	26.20	26.30	26.15	27.00	1,025,000	27,168,500	26.506	21.30	21.22	21.30	21.18	21.87	1,265,327	21.472	-2.41%
2014-09-11	0	26.95	26.80	26.95	26.40	27.10	2,242,830	59,927,320	26.720	21.83	21.71	21.83	21.39	21.95	2,768,695	21.645	2.28%
2014-09-10	0	26.35	26.25	26.35	26.25	27.35	1,641,000	43,494,612	26.505	21.35	21.26	21.35	21.26	22.16	2,025,757	21.471	-2.23%
2014-09-08	0	26.95	26.85	26.95	26.45	27.10	1,771,000	47,650,637	26.906	21.83	21.75	21.83	21.43	21.95	2,186,237	21.796	1.70%
2014-09-05	0	26.50	26.45	26.50	25.80	26.55	1,578,766	41,547,778	26.317	21.47	21.43	21.47	20.90	21.51	1,948,931	21.318	1.53%
2014-09-04	0	26.10	26.05	26.10	25.70	26.15	1,301,936	33,774,361	25.942	21.14	21.10	21.14	20.82	21.18	1,607,194	21.014	0.38%
2014-09-03	0	26.00	26.00	26.05	25.20	26.15	1,537,555	39,720,066	25.833	21.06	21.06	21.10	20.41	21.18	1,898,058	20.927	1.56%
2014-09-02	0	25.60	25.50	25.65	25.40	26.00	2,622,000	67,187,885	25.625	20.74	20.66	20.78	20.58	21.06	3,236,767	20.758	-2.29%
2014-09-01	0	26.20	26.15	26.20	25.10	26.30	2,659,500	68,541,635	25.772	21.22	21.18	21.22	20.33	21.30	3,283,059	20.877	3.97%
2014-08-29	0	25.20	25.10	25.20	24.40	25.30	2,232,492	55,485,893	24.854	20.41	20.33	20.41	19.77	20.49	2,755,933	20.133	2.44%
2014-08-28	0	24.60	24.60	24.65	24.35	25.35	4,092,202	101,569,376	24.820	19.93	19.93	19.97	19.73	20.54	5,051,680	20.106	-2.38%
2014-08-27	0	25.20	25.15	25.20	25.00	26.75	4,944,331	125,879,123	25.459	20.41	20.37	20.41	20.25	21.67	6,103,603	20.624	-5.26%
2014-08-26	0	26.60	26.55	26.70	26.50	27.10	2,414,600	64,670,180	26.783	21.55	21.51	21.63	21.47	21.95	2,980,739	21.696	-1.30%
2014-08-25	0	26.95	26.90	27.00	26.10	27.40	2,148,500	57,762,425	26.885	21.83	21.79	21.87	21.14	22.20	2,652,248	21.779	1.89%
2014-08-22	0	26.45	26.35	26.45	25.80	26.50	2,004,040	52,396,414	26.145	21.43	21.35	21.43	20.90	21.47	2,473,917	21.180	2.92%
2014-08-21	0	25.70	25.65	25.75	25.35	25.80	896,500	22,999,472	25.655	20.82	20.78	20.86	20.54	20.90	1,106,698	20.782	0.78%
2014-08-20	0	25.50	25.50	25.75	25.35	26.00	1,387,500	35,611,200	25.666	20.66	20.66	20.86	20.54	21.06	1,712,820	20.791	-1.16%
2014-08-19	0	25.80	25.70	25.75	25.25	25.90	1,573,500	40,383,635	25.665	20.90	20.82	20.86	20.45	20.98	1,942,431	20.790	2.58%
2014-08-18	0	25.15	25.05	25.15	24.75	25.50	2,654,000	66,279,872	24.974	20.37	20.29	20.37	20.05	20.66	3,276,270	20.230	-1.57%
2014-08-15	0	25.55	25.45	25.50	25.25	25.65	1,074,455	27,363,215	25.467	20.70	20.62	20.66	20.45	20.78	1,326,377	20.630	-1.35%
2014-08-14	0	25.90	25.85	25.90	25.30	25.95	2,613,788	67,080,593	25.664	20.98	20.94	20.98	20.49	21.02	3,226,630	20.790	-0.58%
2014-08-13	0	26.05	26.05	26.10	25.30	26.15	2,404,500	61,953,492	25.766	21.10	21.10	21.14	20.49	21.18	2,968,271	20.872	0.77%
2014-08-12	0	25.85	25.80	25.90	25.30	26.00	2,506,497	64,677,422	25.804	20.94	20.90	20.98	20.49	21.06	3,094,183	20.903	1.37%
2014-08-11	0	25.50	25.45	25.50	24.50	25.70	3,096,000	78,832,937	25.463	20.66	20.62	20.66	19.85	20.82	3,821,903	20.627	4.29%
2014-08-08	0	24.45	24.30	24.50	24.30	25.00	2,472,000	60,651,421	24.535	19.81	19.68	19.85	19.68	20.25	3,051,597	19.875	-1.45%
2014-08-07	0	25.15	25.00	25.15	25.00	25.30	1,962,297	49,314,290	25.131	20.10	19.98	20.10	19.98	20.22	2,455,584	20.083	-0.59%
2014-08-06	0	25.30	25.30	25.35	25.00	25.40	2,171,819	54,634,955	25.156	20.22	20.22	20.26	19.98	20.30	2,717,776	20.103	0.40%
2014-08-05	0	25.20	25.20	25.25	24.95	25.70	3,174,500	80,351,780	25.312	20.14	20.14	20.18	19.94	20.54	3,972,513	20.227	-1.18%
2014-08-04	0	25.50	25.45	25.50	25.35	25.65	2,126,000	54,213,100	25.500	20.38	20.34	20.38	20.26	20.50	2,660,439	20.378	0.39%
2014-08-01	0	25.40	25.25	25.45	25.20	25.85	3,717,329	94,207,361	25.343	20.30	20.18	20.34	20.14	20.66	4,651,799	20.252	-1.36%
2014-07-31	0	25.75	25.80	25.90	25.60	27.15	5,061,607	131,818,796	26.043	20.58	20.62	20.70	20.46	21.70	6,334,005	20.811	-3.38%
2014-07-30	0	26.65	26.55	26.70	26.20	26.75	1,615,301	42,841,501	26.522	21.30	21.22	21.34	20.94	21.38	2,021,359	21.194	0.95%
2014-07-29	0	26.40	26.35	26.50	26.10	27.55	5,372,000	142,334,742	26.496	21.10	21.06	21.18	20.86	22.02	6,722,425	21.173	-2.40%
2014-07-28	0	27.05	27.00	27.10	27.00	28.20	2,103,301	57,632,770	27.401	21.62	21.58	21.66	21.58	22.54	2,632,033	21.897	-3.74%
2014-07-25	0	28.10	28.05	28.15	27.55	28.15	1,994,580	55,624,798	27.888	22.46	22.42	22.50	22.02	22.50	2,495,982	22.286	0.36%
2014-07-24	0	28.00	28.00	28.05	26.90	28.05	3,278,500	90,245,612	27.526	22.38	22.38	22.42	21.50	22.42	4,102,657	21.997	3.32%
2014-07-23	0	27.10	27.00	27.10	26.75	27.30	1,842,245	49,720,822	26.989	21.66	21.58	21.66	21.38	21.82	2,305,353	21.568	0.00%
2014-07-22	0	27.10	27.00	27.15	26.55	27.35	1,730,462	46,603,417	26.931	21.66	21.58	21.70	21.22	21.86	2,165,469	21.521	0.93%
2014-07-21	0	26.85	26.80	27.00	26.80	27.45	1,304,000	35,295,814	27.067	21.46	21.42	21.58	21.42	21.94	1,631,802	21.630	-1.29%
2014-07-18	0	27.20	27.15	27.20	27.00	27.50	1,663,258	45,117,517	27.126	21.74	21.70	21.74	21.58	21.98	2,081,371	21.677	-1.09%
2014-07-17	0	27.50	27.45	27.50	27.00	27.60	2,341,000	63,750,032	27.232	21.98	21.94	21.98	21.58	22.06	2,929,486	21.762	0.00%
2014-07-16	0	27.50	27.50	27.55	26.85	27.75	3,396,000	92,857,350	27.343	21.98	21.98	22.02	21.46	22.18	4,249,694	21.850	2.23%
2014-07-15	0	26.90	26.80	27.00	26.55	27.35	1,966,000	52,771,050	26.842	21.50	21.42	21.58	21.22	21.86	2,460,217	21.450	-1.10%
2014-07-14	0	27.20	27.10	27.20	26.30	27.20	865,700	23,160,727	26.754	21.74	21.66	21.74	21.02	21.74	1,083,322	21.379	2.64%
2014-07-11	0	26.50	26.45	26.50	26.20	27.30	2,667,000	70,685,762	26.504	21.18	21.14	21.18	20.94	21.82	3,337,436	21.180	-1.85%
2014-07-10	0	27.00	26.95	27.00	26.85	27.80	1,310,500	35,541,387	27.120	21.58	21.54	21.58	21.46	22.22	1,639,936	21.672	-1.10%
2014-07-09	0	27.30	27.25	27.30	27.20	28.00	2,076,928	56,880,239	27.387	21.82	21.78	21.82	21.74	22.38	2,599,031	21.885	-2.50%
2014-07-08	0	28.00	27.85	28.00	27.80	28.25	1,334,357	37,422,283	28.045	22.38	22.26	22.38	22.22	22.58	1,669,791	22.411	0.18%
2014-07-07	0	27.95	27.80	27.95	27.65	28.50	1,825,500	50,830,625	27.845	22.34	22.22	22.34	22.10	22.77	2,284,398	22.251	-1.24%
2014-07-04	0	28.30	28.25	28.35	28.05	28.80	731,978	20,762,910	28.365	22.61	22.58	22.65	22.42	23.01	915,984	22.667	-0.70%
2014-07-03	0	28.50	28.35	28.50	28.15	28.60	1,735,478	49,369,167	28.447	22.77	22.65	22.77	22.50	22.85	2,171,746	22.732	0.35%
2014-07-02	0	28.40	28.25	28.40	28.10	28.80	2,953,951	83,729,908	28.345	22.69	22.58	22.69	22.46	23.01	3,696,522	22.651	-1.73%
2014-06-30	0	28.90	28.80	28.95	28.00	28.95	2,137,500	60,816,462	28.452	23.09	23.01	23.13	22.38	23.13	2,674,829	22.737	1.40%
2014-06-27	0	28.50	28.50	28.55	27.55	28.65	2,470,800	69,649,608	28.189	22.77	22.77	22.81	22.02	22.89	3,091,915	22.526	2.52%
2014-06-26	0	27.80	27.75	27.80	27.80	28.35	2,885,000	80,692,175	27.970	22.22	22.18	22.22	22.22	22.65	3,610,238	22.351	-0.71%
2014-06-25	0	28.00	27.95	28.05	27.85	28.60	1,056,500	29,780,120	28.188	22.38	22.34	22.42	22.26	22.85	1,322,085	22.525	-1.58%
2014-06-24	0	28.45	28.40	28.45	28.15	28.95	1,710,500	48,830,062	28.547	22.73	22.69	22.73	22.50	23.13	2,140,489	22.813	-0.18%
2014-06-23	0	28.50	28.40	28.50	28.15	29.15	1,256,018	35,857,912	28.549	22.77	22.69	22.77	22.50	23.29	1,571,759	22.814	-1.72%
2014-06-20	0	29.00	28.90	29.00	28.00	29.00	2,061,988	58,977,282	28.602	23.17	23.09	23.17	22.38	23.17	2,580,335	22.856	2.84%
2014-06-19	0	28.20	28.10	28.15	27.80	28.80	1,402,600	39,558,977	28.204	22.54	22.46	22.50	22.22	23.01	1,755,189	22.538	-1.91%
2014-06-18	0	28.75	28.75	28.90	28.70	29.10	1,275,016	36,756,370	28.828	22.97	22.97	23.09	22.93	23.25	1,595,532	23.037	-1.54%
2014-06-17	0	29.20	29.00	29.20	28.55	29.20	1,273,231	36,859,142	28.949	23.33	23.17	23.33	22.81	23.33	1,593,299	23.134	1.74%
2014-06-16	0	28.70	28.65	28.90	28.50	29.10	1,426,602	41,020,394	28.754	22.93	22.89	23.09	22.77	23.25	1,785,224	22.978	-1.37%
2014-06-13	0	29.10	28.95	29.10	28.70	29.45	1,923,935	55,873,824	29.041	23.25	23.13	23.25	22.93	23.53	2,407,578	23.207	-1.19%
2014-06-12	0	29.45	29.40	29.50	28.90	29.70	1,085,902	31,848,498	29.329	23.53	23.49	23.57	23.09	23.73	1,358,878	23.437	-0.34%
2014-06-11	0	29.55	29.40	29.70	28.70	29.70	2,320,000	68,035,838	29.326	23.61	23.49	23.73	22.93	23.73	2,903,207	23.435	0.51%
2014-06-10	0	29.40	29.20	29.40	28.85	29.80	3,082,500	90,232,618	29.273	23.49	23.33	23.49	23.05	23.81	3,857,386	23.392	1.55%
2014-06-09	0	28.95	28.90	28.95	28.80	29.00	558,823	16,153,807	28.907	23.13	23.09	23.13	23.01	23.17	699,301	23.100	0.17%
2014-06-06	0	28.90	28.60	28.85	28.35	29.20	1,175,500	33,852,596	28.798	23.09	22.85	23.05	22.65	23.33	1,471,000	23.013	-0.86%
2014-06-05	0	29.15	29.00	29.20	28.75	29.25	2,701,057	78,270,299	28.978	23.29	23.17	23.33	22.97	23.37	3,380,055	23.157	1.22%
2014-06-04	0	28.80	28.75	28.80	28.50	29.00	1,043,000	29,996,265	28.760	23.01	22.97	23.01	22.77	23.17	1,305,192	22.982	-0.69%
2014-06-03	0	29.00	28.95	29.15	28.50	29.15	4,839,571	139,364,001	28.797	23.17	23.13	23.29	22.77	23.29	6,056,153	23.012	0.69%
2014-05-30	0	28.80	28.75	28.85	27.20	29.00	28,276,391	811,505,199	28.699	23.01	22.97	23.05	21.74	23.17	35,384,572	22.934	2.86%
2014-05-29	0	28.00	28.05	28.10	27.30	28.90	3,334,000	93,045,237	27.908	22.38	22.42	22.46	21.82	23.09	4,172,108	22.302	-2.61%
2014-05-28	0	28.75	28.65	28.70	28.30	28.85	2,699,500	77,336,337	28.648	22.97	22.89	22.93	22.61	23.05	3,378,106	22.893	-0.69%
2014-05-27	0	28.95	28.80	28.95	28.30	29.00	1,712,863	49,245,148	28.750	23.13	23.01	23.13	22.61	23.17	2,143,446	22.975	-0.69%
2014-05-26	0	29.15	29.10	29.20	28.50	29.30	2,067,576	59,920,609	28.981	23.29	23.25	23.33	22.77	23.41	2,587,328	23.159	2.10%
2014-05-23	0	28.55	28.45	28.60	28.25	29.00	2,287,770	65,468,819	28.617	22.81	22.73	22.85	22.58	23.17	2,862,875	22.868	-0.70%
2014-05-22	0	28.75	28.70	28.80	27.75	28.80	4,981,500	140,394,516	28.183	22.97	22.93	23.01	22.18	23.01	6,233,760	22.522	4.55%
2014-05-21	0	27.50	27.45	27.55	26.80	27.80	2,708,000	73,980,293	27.319	21.98	21.94	22.02	21.42	22.22	3,388,743	21.831	0.73%
2014-05-20	0	27.30	27.25	27.30	26.75	27.50	1,977,874	53,764,116	27.183	21.82	21.78	21.82	21.38	21.98	2,475,076	21.722	0.55%
2014-05-19	0	27.15	27.10	27.30	26.95	28.00	2,585,284	70,507,977	27.273	21.70	21.66	21.82	21.54	22.38	3,235,178	21.794	-1.99%
2014-05-16	0	27.70	27.55	27.65	27.55	28.60	4,059,500	113,246,482	27.897	22.14	22.02	22.10	22.02	22.85	5,079,986	22.293	-1.95%
2014-05-15	0	28.25	28.00	28.30	27.50	28.45	9,681,500	270,651,353	27.956	22.58	22.38	22.61	21.98	22.73	12,115,257	22.340	4.63%
2014-05-14	0	27.00	26.90	27.00	26.40	27.10	1,911,246	51,394,401	26.891	21.58	21.50	21.58	21.10	21.66	2,391,699	21.489	1.50%
2014-05-13	0	26.60	26.55	26.60	26.10	27.10	2,004,991	53,597,136	26.732	21.26	21.22	21.26	20.86	21.66	2,509,010	21.362	0.00%
2014-05-12	0	26.60	26.60	26.65	25.35	26.60	2,229,936	58,390,285	26.185	21.26	21.26	21.30	20.26	21.26	2,790,502	20.925	4.11%
2014-05-09	0	25.55	25.50	25.70	25.10	25.90	1,615,854	41,187,519	25.490	20.42	20.38	20.54	20.06	20.70	2,022,051	20.369	0.00%
2014-05-08	0	25.55	25.45	25.65	25.25	26.30	2,174,300	55,949,682	25.732	20.42	20.34	20.50	20.18	21.02	2,720,880	20.563	-0.58%
2014-05-07	0	25.70	25.55	25.80	25.50	27.10	2,590,000	67,442,251	26.039	20.54	20.42	20.62	20.38	21.66	3,241,080	20.809	-5.34%
2014-05-05	0	27.15	27.05	27.15	26.35	27.50	2,865,500	76,946,075	26.853	21.70	21.62	21.70	21.06	21.98	3,585,836	21.458	-1.27%
2014-05-02	0	27.50	27.35	27.45	26.10	27.55	3,738,828	101,068,330	27.032	21.98	21.86	21.94	20.86	22.02	4,678,703	21.602	4.96%
2014-04-30	0	26.20	26.10	26.20	25.30	26.25	2,477,000	64,099,599	25.878	20.94	20.86	20.94	20.22	20.98	3,099,674	20.679	3.35%
2014-04-29	0	25.35	25.40	25.45	24.60	25.80	3,894,300	97,298,050	24.985	20.26	20.30	20.34	19.66	20.62	4,873,258	19.966	-0.59%
2014-04-28	0	25.50	25.50	25.55	25.35	26.25	1,660,437	42,679,435	25.704	20.38	20.38	20.42	20.26	20.98	2,077,841	20.540	-3.04%
2014-04-25	0	26.30	26.20	26.35	26.00	26.85	1,875,800	49,505,302	26.392	21.02	20.94	21.06	20.78	21.46	2,347,343	21.090	-1.50%
2014-04-24	0	26.70	26.60	26.75	26.50	27.95	4,146,500	112,224,913	27.065	21.34	21.26	21.38	21.18	22.34	5,188,856	21.628	-3.26%
2014-04-23	0	27.60	27.55	27.65	27.00	28.25	6,268,298	173,860,235	27.736	22.06	22.02	22.10	21.58	22.58	7,844,037	22.165	0.36%
2014-04-22	0	27.50	27.45	27.50	25.55	27.50	3,857,000	103,267,587	26.774	21.98	21.94	21.98	20.42	21.98	4,826,581	21.396	6.18%
2014-04-17	0	25.90	25.85	25.90	24.80	26.25	2,662,095	68,805,019	25.846	20.70	20.66	20.70	19.82	20.98	3,331,298	20.654	5.07%
2014-04-16	0	24.65	24.65	24.70	24.60	25.50	2,393,035	59,647,682	24.926	19.70	19.70	19.74	19.66	20.38	2,994,601	19.918	-3.14%
2014-04-15	0	25.45	25.60	25.65	25.15	25.90	1,037,150	26,409,127	25.463	20.34	20.46	20.50	20.10	20.70	1,297,871	20.348	0.39%
2014-04-14	0	25.35	25.35	25.45	25.35	26.20	1,843,500	47,407,300	25.716	20.26	20.26	20.34	20.26	20.94	2,306,923	20.550	-2.12%
2014-04-11	0	25.90	25.95	26.00	25.40	26.80	5,940,750	154,274,487	25.969	20.70	20.74	20.78	20.30	21.42	7,434,149	20.752	-4.78%
2014-04-10	0	27.20	27.10	27.20	26.00	27.35	9,678,194	255,171,708	26.366	21.74	21.66	21.74	20.78	21.86	12,111,120	21.069	6.04%
2014-04-09	0	25.65	25.55	25.75	25.30	26.15	6,480,360	166,823,767	25.743	20.50	20.42	20.58	20.22	20.90	8,109,407	20.572	-0.77%
2014-04-08	0	25.85	25.80	25.90	24.05	26.00	8,798,630	222,331,880	25.269	20.66	20.62	20.70	19.22	20.78	11,010,449	20.193	4.02%
2014-04-07	0	24.85	24.85	24.90	24.60	26.70	7,012,700	176,546,675	25.175	19.86	19.86	19.90	19.66	21.34	8,775,568	20.118	-6.40%
2014-04-04	0	26.55	26.45	26.55	26.20	27.05	3,419,257	90,983,002	26.609	21.22	21.14	21.22	20.94	21.62	4,278,797	21.264	-0.75%
2014-04-03	0	26.75	26.75	26.80	26.65	28.20	3,933,100	107,909,542	27.436	21.38	21.38	21.42	21.30	22.54	4,921,811	21.925	-3.43%
2014-04-02	0	27.70	27.70	27.80	27.70	28.55	3,144,044	88,012,215	27.993	22.14	22.14	22.22	22.14	22.81	3,934,401	22.370	-1.25%
2014-04-01	0	28.05	28.00	28.05	27.00	28.30	8,862,832	247,442,799	27.919	22.42	22.38	22.42	21.58	22.61	11,090,790	22.311	3.89%
2014-03-31	0	27.00	26.95	27.00	26.90	27.55	5,658,850	153,480,324	27.122	21.58	21.54	21.58	21.50	22.02	7,081,384	21.674	1.12%
2014-03-28	0	26.70	26.75	26.80	26.45	27.25	7,190,900	192,476,866	26.767	21.34	21.38	21.42	21.14	21.78	8,998,564	21.390	0.00%
2014-03-27	0	26.70	26.75	26.80	26.20	28.30	8,283,459	222,698,079	26.885	21.34	21.38	21.42	20.94	22.61	10,365,773	21.484	-4.30%
2014-03-26	0	27.90	27.90	27.95	27.65	29.40	4,895,812	139,950,215	28.586	22.30	22.30	22.34	22.10	23.49	6,126,532	22.843	-2.28%
2014-03-25	0	28.55	28.55	28.65	28.30	29.50	4,648,900	133,768,717	28.774	22.81	22.81	22.89	22.61	23.57	5,817,551	22.994	-0.35%
2014-03-24	0	28.65	28.65	28.70	28.50	29.45	3,656,029	105,576,808	28.877	22.89	22.89	22.93	22.77	23.53	4,575,090	23.076	-0.35%
2014-03-21	0	28.75	28.55	28.75	28.40	29.50	10,920,900	313,296,520	28.688	22.97	22.81	22.97	22.69	23.57	13,666,220	22.925	-0.52%
2014-03-20	0	28.90	28.75	29.00	28.40	29.75	3,941,954	114,046,977	28.932	23.09	22.97	23.17	22.69	23.77	4,932,891	23.120	-2.53%
2014-03-19	0	29.65	29.65	29.70	29.60	30.30	2,535,500	75,579,812	29.809	23.69	23.69	23.73	23.65	24.21	3,172,880	23.821	-0.34%
2014-03-18	0	29.75	29.65	29.75	29.00	30.00	3,728,500	110,649,994	29.677	23.77	23.69	23.77	23.17	23.97	4,665,779	23.715	1.02%
2014-03-17	0	29.45	29.45	29.55	28.00	29.70	2,423,500	70,769,866	29.202	23.53	23.53	23.61	22.38	23.73	3,032,725	23.335	3.70%
2014-03-14	0	28.40	28.20	28.30	27.40	28.90	5,170,700	145,406,613	28.121	22.69	22.54	22.61	21.90	23.09	6,470,522	22.472	-2.07%
2014-03-13	0	29.00	28.90	29.00	28.75	30.35	3,130,170	91,557,507	29.250	23.17	23.09	23.17	22.97	24.25	3,917,039	23.374	-3.97%
2014-03-12	0	30.20	30.15	30.30	29.85	30.95	1,499,000	45,423,775	30.303	24.13	24.09	24.21	23.85	24.73	1,875,822	24.215	-1.47%
2014-03-11	0	30.65	30.65	30.70	28.45	30.85	4,248,000	127,338,375	29.976	24.49	24.49	24.53	22.73	24.65	5,315,872	23.954	6.24%
2014-03-10	0	28.85	28.85	28.90	28.30	29.40	1,986,123	57,368,367	28.885	23.05	23.05	23.09	22.61	23.49	2,485,399	23.082	-0.35%
2014-03-07	0	28.95	28.95	29.10	28.15	29.80	3,081,600	89,398,457	29.010	23.13	23.13	23.25	22.50	23.81	3,856,259	23.183	-1.03%
2014-03-06	0	29.25	29.15	29.30	29.10	29.95	2,683,000	78,886,687	29.402	23.37	23.29	23.41	23.25	23.93	3,357,458	23.496	-0.17%
2014-03-05	0	29.30	29.25	29.35	28.85	30.35	4,681,500	137,062,412	29.277	23.41	23.37	23.45	23.05	24.25	5,858,346	23.396	-1.84%
2014-03-04	0	29.85	29.80	30.10	29.05	30.35	4,517,500	134,279,312	29.724	23.85	23.81	24.05	23.21	24.25	5,653,119	23.753	0.67%
2014-03-03	0	29.65	29.60	29.65	27.70	29.65	5,589,500	161,915,862	28.968	23.69	23.65	23.69	22.14	23.69	6,994,601	23.149	7.23%
2014-02-28	0	27.65	27.60	27.80	27.05	28.20	3,402,000	94,384,287	27.744	22.10	22.06	22.22	21.62	22.54	4,257,202	22.170	0.36%
2014-02-27	0	27.55	27.40	27.60	27.40	30.05	5,019,000	142,722,737	28.436	22.02	21.90	22.06	21.90	24.01	6,280,687	22.724	-4.51%
2014-02-26	0	28.85	28.80	28.85	27.45	28.95	2,517,228	71,495,335	28.402	23.05	23.01	23.05	21.94	23.13	3,150,014	22.697	1.58%
2014-02-25	0	28.40	28.30	28.45	27.90	29.15	2,974,500	84,800,625	28.509	22.69	22.61	22.73	22.30	23.29	3,722,236	22.782	0.71%
2014-02-24	0	28.20	28.15	28.20	27.45	28.85	2,737,390	77,709,986	28.388	22.54	22.50	22.54	21.94	23.05	3,425,521	22.686	2.55%
2014-02-21	0	27.50	27.45	27.50	27.25	28.30	1,689,000	46,525,375	27.546	21.98	21.94	21.98	21.78	22.61	2,113,585	22.013	-0.72%
2014-02-20	0	27.70	27.55	27.70	26.60	28.50	2,825,750	78,935,562	27.934	22.14	22.02	22.14	21.26	22.77	3,536,093	22.323	1.65%
2014-02-19	0	27.25	27.15	27.25	25.85	28.00	5,297,986	145,275,987	27.421	21.78	21.70	21.78	20.66	22.38	6,629,805	21.913	4.01%
2014-02-18	0	26.20	26.10	26.20	25.55	27.30	6,267,547	165,612,956	26.424	20.94	20.86	20.94	20.42	21.82	7,843,097	21.116	3.76%
2014-02-17	1	-	-	-	-	-	0	0	-	20.18	-	-	-	-	0	-	0.00%
2014-02-14	0	25.25	25.20	25.40	24.60	25.80	2,354,000	59,620,075	25.327	20.18	20.14	20.30	19.66	20.62	2,945,754	20.239	4.12%
2014-02-13	0	24.25	24.20	24.25	23.85	25.40	3,014,708	74,676,258	24.771	19.38	19.34	19.38	19.06	20.30	3,772,552	19.795	0.62%
2014-02-12	0	24.10	24.10	24.15	23.35	24.25	2,149,500	51,336,587	23.883	19.26	19.26	19.30	18.66	19.38	2,689,846	19.085	1.26%
2014-02-11	0	23.80	23.65	23.80	23.65	24.15	805,500	19,239,825	23.886	19.02	18.90	19.02	18.90	19.30	1,007,988	19.087	0.42%
2014-02-10	0	23.70	23.65	23.70	23.50	24.50	1,540,500	36,996,750	24.016	18.94	18.90	18.94	18.78	19.58	1,927,754	19.192	-0.84%
2014-02-07	0	23.90	23.80	23.90	23.15	23.90	2,331,652	54,480,126	23.365	19.10	19.02	19.10	18.50	19.10	2,917,788	18.672	2.58%
2014-02-06	0	23.30	23.30	23.40	22.45	23.45	2,183,940	50,468,049	23.109	18.62	18.62	18.70	17.94	18.74	2,732,944	18.467	1.08%
2014-02-05	0	23.05	23.00	23.10	22.70	23.80	1,875,049	43,484,124	23.191	18.42	18.38	18.46	18.14	19.02	2,346,403	18.532	-1.50%
2014-02-04	0	23.40	23.25	23.40	23.00	23.85	1,248,500	29,188,000	23.378	18.70	18.58	18.70	18.38	19.06	1,562,351	18.682	-1.89%
2014-01-30	0	23.85	23.75	23.95	23.30	24.20	1,965,000	46,811,075	23.822	19.06	18.98	19.14	18.62	19.34	2,458,966	19.037	-0.83%
2014-01-29	0	24.05	24.05	24.10	22.75	24.10	2,840,230	67,165,062	23.648	19.22	19.22	19.26	18.18	19.26	3,554,213	18.897	4.11%
2014-01-28	0	23.10	23.10	23.15	22.00	23.15	1,478,000	33,914,150	22.946	18.46	18.46	18.50	17.58	18.50	1,849,543	18.337	5.24%
2014-01-27	0	21.95	21.90	22.00	21.60	22.30	2,832,754	62,205,388	21.959	17.54	17.50	17.58	17.26	17.82	3,544,858	17.548	-2.66%
2014-01-24	0	22.55	22.50	22.55	22.30	23.40	2,044,500	46,529,487	22.758	18.02	17.98	18.02	17.82	18.70	2,558,451	18.187	-1.10%
2014-01-23	0	22.80	22.75	22.85	22.75	23.75	2,755,000	63,759,573	23.143	18.22	18.18	18.26	18.18	18.98	3,447,558	18.494	-1.51%
2014-01-22	0	23.15	23.10	23.15	22.70	23.65	6,564,000	151,700,050	23.111	18.50	18.46	18.50	18.14	18.90	8,214,073	18.468	-2.53%
2014-01-21	0	23.75	23.70	23.80	23.45	24.30	6,043,127	143,589,333	23.761	18.98	18.94	19.02	18.74	19.42	7,562,262	18.988	-3.65%
2014-01-20	0	24.65	24.55	24.60	23.85	24.80	3,000,500	73,028,925	24.339	19.70	19.62	19.66	19.06	19.82	3,754,772	19.450	2.49%
2014-01-17	0	24.05	24.00	24.05	23.25	24.30	2,819,922	67,333,324	23.878	19.22	19.18	19.22	18.58	19.42	3,528,800	19.081	0.84%
2014-01-16	0	23.85	23.85	23.90	23.75	24.90	3,873,090	93,863,741	24.235	19.06	19.06	19.10	18.98	19.90	4,846,716	19.366	-2.45%
2014-01-15	0	24.45	24.35	24.45	22.60	24.70	5,284,200	127,790,410	24.183	19.54	19.46	19.54	18.06	19.74	6,612,554	19.325	5.62%
2014-01-14	0	23.15	23.00	23.10	21.70	24.00	3,965,000	92,469,937	23.322	18.50	18.38	18.46	17.34	19.18	4,961,730	18.637	1.98%
2014-01-13	0	22.70	22.65	22.70	22.45	23.90	6,046,000	137,998,237	22.825	18.14	18.10	18.14	17.94	19.10	7,565,857	18.240	-4.62%
2014-01-10	0	23.80	23.80	23.85	23.50	24.40	4,642,500	110,865,150	23.880	19.02	19.02	19.06	18.78	19.50	5,809,542	19.083	-1.65%
2014-01-09	0	24.20	24.15	24.25	23.50	24.70	3,766,500	90,942,100	24.145	19.34	19.30	19.38	18.78	19.74	4,713,331	19.295	0.83%
2014-01-08	0	24.00	24.00	24.05	22.40	24.05	4,744,500	112,152,700	23.638	19.18	19.18	19.22	17.90	19.22	5,937,183	18.890	7.14%
2014-01-07	0	22.40	22.30	22.40	21.90	22.65	2,854,000	63,500,312	22.250	17.90	17.82	17.90	17.50	18.10	3,571,445	17.780	-1.54%
2014-01-06	0	22.75	22.75	22.80	22.35	23.30	3,158,163	72,398,608	22.924	18.18	18.18	18.22	17.86	18.62	3,952,069	18.319	-1.09%
2014-01-03	0	23.00	23.00	23.05	22.70	23.20	1,753,500	40,296,425	22.981	18.38	18.38	18.42	18.14	18.54	2,194,299	18.364	0.22%
2014-01-02	0	22.95	22.80	22.95	22.65	23.50	1,978,500	45,316,537	22.904	18.34	18.22	18.34	18.10	18.78	2,475,860	18.303	-1.71%
2013-12-31	0	23.35	23.20	23.35	22.80	23.50	1,096,500	25,443,725	23.204	18.66	18.54	18.66	18.22	18.78	1,372,141	18.543	-0.21%
2013-12-30	0	23.40	23.30	23.40	22.45	23.50	2,602,100	60,122,956	23.106	18.70	18.62	18.70	17.94	18.78	3,256,222	18.464	1.30%
2013-12-27	0	23.10	23.10	23.15	21.40	23.30	4,475,500	101,122,600	22.595	18.46	18.46	18.50	17.10	18.62	5,600,561	18.056	7.69%
2013-12-24	0	21.45	21.40	21.50	20.80	21.65	887,535	18,964,063	21.367	17.14	17.10	17.18	16.62	17.30	1,110,645	17.075	2.39%
2013-12-23	0	20.95	20.80	20.95	20.75	22.20	4,096,500	87,160,075	21.277	16.74	16.62	16.74	16.58	17.74	5,126,287	17.003	1.45%
2013-12-20	0	20.65	20.55	20.80	20.40	20.95	2,327,500	47,849,025	20.558	16.50	16.42	16.62	16.30	16.74	2,912,592	16.428	0.98%
2013-12-19	0	20.45	20.45	20.50	20.15	21.70	3,468,500	72,538,850	20.914	16.34	16.34	16.38	16.10	17.34	4,340,419	16.712	-2.15%
2013-12-18	0	20.90	20.85	20.90	20.05	21.85	4,352,500	92,198,350	21.183	16.70	16.66	16.70	16.02	17.46	5,446,641	16.928	3.47%
2013-12-17	0	20.20	20.15	20.30	20.15	20.90	1,302,641	26,722,644	20.514	16.14	16.10	16.22	16.10	16.70	1,630,102	16.393	-2.65%
2013-12-16	0	20.75	20.70	20.75	20.00	21.00	3,519,300	72,727,270	20.665	16.58	16.54	16.58	15.98	16.78	4,403,989	16.514	4.38%
2013-12-13	0	19.88	19.90	19.92	19.54	19.98	1,978,000	39,241,000	19.839	15.89	15.90	15.92	15.61	15.97	2,475,234	15.853	1.33%
2013-12-12	0	19.62	19.60	19.72	19.60	20.15	2,449,448	48,583,814	19.835	15.68	15.66	15.76	15.66	16.10	3,065,196	15.850	-2.87%
2013-12-11	0	20.20	20.20	20.25	19.96	20.30	1,773,000	35,685,060	20.127	16.14	16.14	16.18	15.95	16.22	2,218,701	16.084	-0.98%
2013-12-10	0	20.40	20.35	20.40	20.25	20.85	1,310,120	26,941,789	20.564	16.30	16.26	16.30	16.18	16.66	1,639,461	16.433	-0.49%
2013-12-09	0	20.50	20.50	20.55	19.98	20.65	3,034,100	61,909,060	20.404	16.38	16.38	16.42	15.97	16.50	3,796,819	16.306	2.60%
2013-12-06	0	19.98	19.92	19.98	19.80	20.10	1,100,910	21,988,254	19.973	15.97	15.92	15.97	15.82	16.06	1,377,659	15.961	-0.10%
2013-12-05	0	20.00	19.88	20.00	19.52	20.10	2,629,350	52,353,474	19.911	15.98	15.89	15.98	15.60	16.06	3,290,322	15.911	-0.25%
2013-12-04	0	20.05	20.00	20.15	19.42	20.85	4,410,000	88,775,055	20.130	16.02	15.98	16.10	15.52	16.66	5,518,595	16.087	0.75%
2013-12-03	0	19.90	19.88	19.94	19.26	19.96	2,250,537	44,359,377	19.711	15.90	15.89	15.93	15.39	15.95	2,816,282	15.751	1.02%
2013-12-02	0	19.70	19.72	19.76	19.60	19.94	2,901,000	57,370,660	19.776	15.74	15.76	15.79	15.66	15.93	3,630,260	15.803	-0.81%
2013-11-29	0	19.86	19.80	19.84	19.16	19.94	3,126,022	61,271,797	19.601	15.87	15.82	15.85	15.31	15.93	3,911,848	15.663	2.90%
2013-11-28	0	19.30	19.28	19.30	19.20	19.50	2,103,000	40,640,745	19.325	15.42	15.41	15.42	15.34	15.58	2,631,657	15.443	-0.72%
2013-11-27	0	19.44	19.44	19.50	18.88	19.50	2,523,000	48,388,560	19.179	15.53	15.53	15.58	15.09	15.58	3,157,237	15.326	0.83%
2013-11-26	0	19.28	19.28	19.30	19.16	19.70	2,436,750	47,161,625	19.354	15.41	15.41	15.42	15.31	15.74	3,049,306	15.466	-2.92%
2013-11-25	0	19.86	19.82	19.86	19.48	19.90	4,033,199	79,579,760	19.731	15.87	15.84	15.87	15.57	15.90	5,047,073	15.768	2.27%
2013-11-22	0	19.42	19.40	19.42	17.96	20.50	32,933,960	635,510,609	19.297	15.52	15.50	15.52	14.35	16.38	41,212,971	15.420	-5.73%
2013-11-21	0	20.60	20.50	20.60	20.20	21.00	7,384,201	154,618,547	20.939	16.46	16.38	16.46	16.14	16.78	9,240,458	16.733	-3.96%
2013-11-20	0	21.45	21.40	21.45	20.70	21.65	4,651,000	99,182,512	21.325	17.14	17.10	17.14	16.54	17.30	5,820,179	17.041	2.39%
2013-11-19	0	20.95	20.85	20.90	19.88	21.20	5,459,123	113,054,464	20.709	16.74	16.66	16.70	15.89	16.94	6,831,449	16.549	2.70%
2013-11-18	0	20.40	20.35	20.50	19.02	20.75	5,832,500	118,426,520	20.305	16.30	16.26	16.38	15.20	16.58	7,298,687	16.226	2.00%
2013-11-15	0	20.00	20.00	20.05	18.80	20.15	11,835,944	229,749,295	19.411	15.98	15.98	16.02	15.02	16.10	14,811,290	15.512	5.71%
2013-11-14	0	18.92	18.92	18.94	17.80	18.94	8,903,427	165,165,863	18.551	15.12	15.12	15.14	14.22	15.14	11,141,590	14.824	4.99%
2013-11-13	0	18.02	18.00	18.02	17.50	18.06	2,548,455	45,397,418	17.814	14.40	14.38	14.40	13.98	14.43	3,189,091	14.235	0.90%
2013-11-12	0	17.86	17.84	17.86	17.12	18.16	5,428,000	95,325,361	17.562	14.27	14.26	14.27	13.68	14.51	6,792,503	14.034	3.60%
2013-11-11	0	17.24	17.22	17.28	16.82	17.38	6,441,500	110,167,780	17.103	13.78	13.76	13.81	13.44	13.89	8,060,778	13.667	1.53%
2013-11-08	0	16.98	16.98	17.00	16.96	17.58	2,644,000	45,327,305	17.143	13.57	13.57	13.58	13.55	14.05	3,308,655	13.700	-3.52%
2013-11-07	0	17.60	17.56	17.58	17.02	17.62	1,937,000	33,689,509	17.393	14.06	14.03	14.05	13.60	14.08	2,423,927	13.899	1.38%
2013-11-06	0	17.36	17.32	17.38	17.28	17.62	2,015,168	35,038,663	17.387	13.87	13.84	13.89	13.81	14.08	2,521,745	13.895	-1.81%
2013-11-05	0	17.68	17.64	17.68	17.38	17.98	2,295,900	40,347,249	17.574	14.13	14.10	14.13	13.89	14.37	2,873,048	14.043	-1.67%
2013-11-04	0	17.98	17.84	17.98	17.70	18.46	3,428,500	62,103,310	18.114	14.37	14.26	14.37	14.14	14.75	4,290,364	14.475	0.11%
2013-11-01	0	17.96	17.96	17.98	17.40	18.12	2,588,900	46,373,980	17.913	14.35	14.35	14.37	13.90	14.48	3,239,703	14.314	2.39%
2013-10-31	0	17.54	17.50	17.54	17.38	17.80	2,221,007	39,173,990	17.638	14.02	13.98	14.02	13.89	14.22	2,779,329	14.095	-2.45%
2013-10-30	0	17.98	17.96	17.98	17.50	18.04	3,773,250	66,962,628	17.747	14.37	14.35	14.37	13.98	14.42	4,721,778	14.182	2.74%
2013-10-29	0	17.50	17.48	17.56	17.10	18.00	5,615,000	98,534,470	17.548	13.98	13.97	14.03	13.66	14.38	7,026,511	14.023	-3.85%
2013-10-28	0	18.20	18.16	18.20	17.60	18.28	3,173,000	57,440,960	18.103	14.54	14.51	14.54	14.06	14.61	3,970,636	14.466	2.94%
2013-10-25	0	17.68	17.66	17.70	17.38	18.20	5,334,500	94,363,170	17.689	14.13	14.11	14.14	13.89	14.54	6,675,498	14.136	-2.00%
2013-10-24	0	18.04	18.00	18.02	17.50	18.86	14,883,500	271,231,560	18.224	14.42	14.38	14.40	13.98	15.07	18,624,947	14.563	1.23%
2013-10-23	0	17.82	17.82	17.90	17.06	18.66	11,386,500	201,500,060	17.696	14.24	14.24	14.30	13.63	14.91	14,248,863	14.141	-3.36%
2013-10-22	0	18.44	18.44	18.48	18.10	18.92	7,719,913	142,630,547	18.476	14.74	14.74	14.77	14.46	15.12	9,660,562	14.764	-2.95%
2013-10-21	0	19.00	18.98	19.00	17.70	19.50	17,200,694	325,191,077	18.906	15.18	15.17	15.18	14.14	15.58	21,524,642	15.108	13.37%
2013-10-18	0	16.76	16.74	16.78	16.26	16.86	9,762,500	160,988,525	16.491	13.39	13.38	13.41	12.99	13.47	12,216,619	13.178	3.33%
2013-10-17	0	16.22	16.20	16.22	16.02	16.50	7,851,000	127,409,862	16.228	12.96	12.95	12.96	12.80	13.19	9,824,602	12.968	0.50%
2013-10-16	0	16.14	16.14	16.16	15.74	16.50	10,012,000	161,229,792	16.104	12.90	12.90	12.91	12.58	13.19	12,528,839	12.869	0.50%
2013-10-15	0	16.06	16.04	16.10	14.90	16.88	16,566,980	269,670,630	16.278	12.83	12.82	12.87	11.91	13.49	20,731,624	13.008	7.93%
2013-10-11	0	14.88	14.84	14.86	14.14	14.96	11,194,000	164,628,385	14.707	11.89	11.86	11.87	11.30	11.95	14,007,972	11.752	6.59%
2013-10-10	0	13.96	13.96	13.98	13.50	14.38	11,977,764	166,794,463	13.925	11.16	11.16	11.17	10.79	11.49	14,988,761	11.128	5.60%
2013-10-09	0	13.22	13.22	13.24	13.20	13.38	1,912,787	25,359,869	13.258	10.56	10.56	10.58	10.55	10.69	2,393,628	10.595	-1.49%
2013-10-08	0	13.42	13.40	13.44	13.18	13.50	2,295,000	30,715,195	13.384	10.72	10.71	10.74	10.53	10.79	2,871,922	10.695	0.15%
2013-10-07	0	13.40	13.40	13.42	13.22	13.58	2,345,415	31,578,334	13.464	10.71	10.71	10.72	10.56	10.85	2,935,011	10.759	0.30%
2013-10-04	0	13.36	13.34	13.40	13.36	13.62	2,468,500	33,332,337	13.503	10.68	10.66	10.71	10.68	10.88	3,089,037	10.791	-1.62%
2013-10-03	0	13.58	13.58	13.60	13.40	13.88	2,909,000	39,580,770	13.606	10.85	10.85	10.87	10.71	11.09	3,640,271	10.873	0.44%
2013-10-02	0	13.52	13.50	13.52	13.28	13.78	1,838,800	24,982,218	13.586	10.80	10.79	10.80	10.61	11.01	2,301,042	10.857	0.15%
2013-09-30	0	13.50	13.48	13.52	13.32	13.70	2,288,000	30,965,360	13.534	10.79	10.77	10.80	10.64	10.95	2,863,162	10.815	-1.89%
2013-09-27	0	13.76	13.74	13.76	13.54	13.86	5,072,000	69,723,430	13.747	11.00	10.98	11.00	10.82	11.08	6,347,011	10.985	2.69%
2013-09-26	0	13.40	13.40	13.44	13.30	13.62	2,744,111	37,045,974	13.500	10.71	10.71	10.74	10.63	10.88	3,433,932	10.788	0.15%
2013-09-25	0	13.38	13.36	13.40	13.06	13.72	5,797,500	78,277,325	13.502	10.69	10.68	10.71	10.44	10.96	7,254,888	10.790	1.83%
2013-09-24	0	13.14	13.12	13.16	12.92	13.30	1,443,000	18,891,300	13.092	10.50	10.48	10.52	10.32	10.63	1,805,745	10.462	-1.20%
2013-09-23	0	13.30	13.28	13.30	13.20	13.40	853,700	11,337,852	13.281	10.63	10.61	10.63	10.55	10.71	1,068,305	10.613	0.30%
2013-09-19	0	13.26	13.14	13.26	13.14	13.40	5,884,000	78,120,925	13.277	10.60	10.50	10.60	10.50	10.71	7,363,133	10.610	0.00%
2013-09-18	0	13.26	13.26	13.28	12.80	13.50	3,227,000	42,735,345	13.243	10.60	10.60	10.61	10.23	10.79	4,038,210	10.583	-0.15%
2013-09-17	0	13.28	13.30	13.32	12.70	13.52	4,515,500	60,065,795	13.302	10.61	10.63	10.64	10.15	10.80	5,650,616	10.630	3.91%
2013-09-16	0	12.78	12.76	12.78	12.26	12.84	2,784,500	35,561,740	12.771	10.21	10.20	10.21	9.797	10.26	3,484,474	10.206	2.57%
2013-09-13	0	12.46	12.46	12.48	12.42	12.66	1,352,000	16,916,590	12.512	9.957	9.957	9.973	9.925	10.12	1,691,869	9.9988	-0.80%
2013-09-12	0	12.56	12.48	12.56	12.30	12.82	6,687,500	84,021,020	12.564	10.04	9.973	10.04	9.829	10.24	8,368,618	10.040	-2.03%
2013-09-11	0	12.82	12.80	12.84	12.72	12.88	3,455,075	44,250,169	12.807	10.24	10.23	10.26	10.16	10.29	4,323,619	10.235	0.47%
2013-09-10	0	12.76	12.76	12.78	12.50	12.80	3,149,000	39,922,149	12.678	10.20	10.20	10.21	9.989	10.23	3,940,603	10.131	1.43%
2013-09-09	0	12.58	12.56	12.60	12.46	12.72	1,146,490	14,462,194	12.614	10.05	10.04	10.07	9.957	10.16	1,434,697	10.080	0.96%
2013-09-06	0	12.46	12.38	12.46	12.34	12.76	2,169,000	27,135,640	12.511	9.957	9.893	9.957	9.861	10.20	2,714,248	9.9975	-2.04%
2013-09-05	0	12.72	12.70	12.78	12.58	12.78	1,766,500	22,452,445	12.710	10.16	10.15	10.21	10.05	10.21	2,210,567	10.157	1.27%
2013-09-04	0	12.56	12.56	12.58	12.54	12.90	1,375,526	17,367,990	12.626	10.04	10.04	10.05	10.02	10.31	1,721,309	10.090	-1.87%
2013-09-03	0	12.80	12.70	12.82	12.40	12.82	2,716,000	34,246,145	12.609	10.23	10.15	10.24	9.909	10.24	3,398,754	10.076	2.07%
2013-09-02	0	12.54	12.52	12.54	12.46	12.80	2,520,000	31,603,142	12.541	10.02	10.00	10.02	9.957	10.23	3,153,483	10.022	-0.79%
2013-08-30	0	12.64	12.64	12.66	12.60	12.78	1,072,500	13,585,960	12.668	10.10	10.10	10.12	10.07	10.21	1,342,107	10.123	-0.16%
2013-08-29	0	12.66	12.66	12.70	12.56	12.80	2,278,000	28,915,500	12.693	10.12	10.12	10.15	10.04	10.23	2,850,649	10.143	0.16%
2013-08-28	0	12.64	12.64	12.70	12.54	12.96	1,943,000	24,728,477	12.727	10.10	10.10	10.15	10.02	10.36	2,431,436	10.170	-1.71%
2013-08-27	0	12.86	12.86	12.88	12.80	13.60	3,091,000	40,777,585	13.192	10.28	10.28	10.29	10.23	10.87	3,868,022	10.542	-1.68%
2013-08-26	0	13.08	13.04	13.08	13.00	13.18	1,820,000	23,823,195	13.090	10.45	10.42	10.45	10.39	10.53	2,277,516	10.460	1.24%
2013-08-23	0	12.92	12.90	12.98	12.90	13.08	1,432,255	18,600,245	12.987	10.32	10.31	10.37	10.31	10.45	1,792,298	10.378	0.16%
2013-08-22	0	12.90	12.86	12.90	12.50	12.94	1,453,000	18,600,390	12.801	10.31	10.28	10.31	9.989	10.34	1,818,258	10.230	2.22%
2013-08-21	0	12.62	12.60	12.68	12.34	12.76	1,840,240	23,190,783	12.602	10.08	10.07	10.13	9.861	10.20	2,302,844	10.070	0.80%
2013-08-20	0	12.52	12.50	12.56	12.48	13.06	1,090,769	13,957,034	12.796	10.00	9.989	10.04	9.973	10.44	1,364,969	10.225	-3.10%
2013-08-19	0	12.92	12.90	12.92	12.86	13.16	456,700	5,902,797	12.925	10.32	10.31	10.32	10.28	10.52	571,506	10.328	0.16%
2013-08-16	0	12.90	12.88	12.90	12.78	13.28	1,387,283	17,953,472	12.941	10.31	10.29	10.31	10.21	10.61	1,736,021	10.342	-3.44%
2013-08-15	0	13.36	13.36	13.40	13.36	13.68	1,166,500	15,743,050	13.496	10.68	10.68	10.71	10.68	10.93	1,459,737	10.785	-1.91%
2013-08-13	0	13.62	13.60	13.62	13.40	13.78	724,000	9,830,110	13.578	10.88	10.87	10.88	10.71	11.01	906,001	10.850	-0.58%
2013-08-12	0	13.70	13.70	13.72	13.44	13.74	813,000	11,063,095	13.608	10.95	10.95	10.96	10.74	10.98	1,017,374	10.874	1.78%
2013-08-09	0	13.46	13.46	13.50	13.36	13.56	1,170,500	15,797,500	13.496	10.76	10.76	10.79	10.68	10.84	1,464,743	10.785	0.30%
2013-08-08	0	13.42	13.40	13.44	13.30	13.56	1,378,900	18,531,406	13.439	10.72	10.71	10.74	10.63	10.84	1,725,531	10.740	0.45%
2013-08-07	0	13.36	13.32	13.38	13.28	13.60	1,031,948	13,803,553	13.376	10.68	10.64	10.69	10.61	10.87	1,291,361	10.689	-1.76%
2013-08-06	0	13.60	13.52	13.60	13.46	13.84	2,257,000	30,683,930	13.595	10.87	10.80	10.87	10.76	11.06	2,824,370	10.864	-1.45%
2013-08-05	0	13.80	13.78	13.80	13.76	14.06	913,690	12,693,028	13.892	11.03	11.01	11.03	11.00	11.24	1,143,375	11.101	-1.00%
2013-08-02	0	13.94	13.94	13.96	13.92	14.06	196,500	2,745,655	13.973	11.14	11.14	11.16	11.12	11.24	245,897	11.166	-0.14%
2013-08-01	0	13.96	13.94	14.02	13.56	14.02	833,000	11,554,130	13.871	11.16	11.14	11.20	10.84	11.20	1,042,401	11.084	2.95%
2013-07-31	0	13.56	13.56	13.64	13.44	14.22	2,043,433	27,914,317	13.661	10.84	10.84	10.90	10.74	11.36	2,557,116	10.916	-3.97%
2013-07-30	0	14.12	14.12	14.16	13.98	14.30	399,321	5,638,945	14.121	11.28	11.28	11.32	11.17	11.43	499,703	11.285	0.86%
2013-07-29	0	14.00	14.00	14.04	13.74	14.36	1,313,000	18,440,438	14.045	11.19	11.19	11.22	10.98	11.48	1,643,065	11.223	-3.45%
2013-07-26	0	14.50	14.50	14.54	14.16	14.60	2,348,600	33,734,066	14.363	11.59	11.59	11.62	11.32	11.67	2,938,996	11.478	3.13%
2013-07-25	0	14.06	14.04	14.06	13.74	14.18	701,000	9,820,310	14.009	11.24	11.22	11.24	10.98	11.33	877,219	11.195	0.43%
2013-07-24	0	14.00	14.00	14.06	13.60	14.10	1,405,500	19,533,880	13.898	11.19	11.19	11.24	10.87	11.27	1,758,818	11.106	0.72%
2013-07-23	0	13.90	13.90	13.92	13.26	13.92	1,368,915	18,854,479	13.773	11.11	11.11	11.12	10.60	11.12	1,713,036	11.006	4.20%
2013-07-22	0	13.34	13.34	13.40	13.24	13.76	407,815	5,464,890	13.400	10.66	10.66	10.71	10.58	11.00	510,332	10.708	0.76%
2013-07-19	0	13.24	13.24	13.32	13.16	13.48	716,500	9,536,830	13.310	10.58	10.58	10.64	10.52	10.77	896,615	10.636	-0.45%
2013-07-18	0	13.30	13.28	13.30	12.98	13.40	801,500	10,652,055	13.290	10.63	10.61	10.63	10.37	10.71	1,002,983	10.620	1.99%
2013-07-17	0	13.04	13.04	13.06	12.76	13.10	1,514,000	19,745,600	13.042	10.42	10.42	10.44	10.20	10.47	1,894,593	10.422	2.68%
2013-07-16	0	12.70	12.70	12.76	12.30	12.76	1,074,500	13,504,300	12.568	10.15	10.15	10.20	9.829	10.20	1,344,610	10.043	1.11%
2013-07-15	0	12.56	12.50	12.60	12.26	12.80	621,474	7,853,012	12.636	10.04	9.989	10.07	9.797	10.23	777,701	10.098	0.16%
2013-07-12	0	12.54	12.52	12.62	12.50	12.80	534,500	6,791,300	12.706	10.02	10.00	10.08	9.989	10.23	668,864	10.153	-0.48%
2013-07-11	0	12.60	12.56	12.62	12.42	12.66	1,791,500	22,481,201	12.549	10.07	10.04	10.08	9.925	10.12	2,241,851	10.028	1.94%
2013-07-10	0	12.36	12.30	12.36	12.00	12.44	310,500	3,800,730	12.241	9.877	9.829	9.877	9.589	9.941	388,554	9.7817	1.48%
2013-07-09	0	12.18	12.14	12.18	12.14	12.30	1,230,500	14,984,560	12.178	9.733	9.701	9.733	9.701	9.829	1,539,826	9.7313	-0.16%
2013-07-08	0	12.20	12.20	12.24	12.02	12.60	1,085,005	13,205,210	12.171	9.749	9.749	9.781	9.605	10.07	1,357,756	9.7258	-1.93%
2013-07-05	0	12.44	12.38	12.44	12.10	12.76	1,140,500	14,068,945	12.336	9.941	9.893	9.941	9.669	10.20	1,427,201	9.8577	-1.27%
2013-07-04	0	12.60	12.60	12.64	12.10	12.74	818,940	10,218,769	12.478	10.07	10.07	10.10	9.669	10.18	1,024,807	9.9714	2.44%
2013-07-03	0	12.56	12.56	12.64	12.54	12.86	496,622	6,293,326	12.672	9.829	9.829	9.892	9.813	10.06	634,601	9.9170	-2.94%
2013-07-02	0	12.94	12.88	12.96	12.52	13.00	1,336,113	17,125,058	12.817	10.13	10.08	10.14	9.798	10.17	1,707,331	10.030	2.37%
2013-06-28	0	12.64	12.62	12.64	12.58	13.06	1,538,000	19,555,366	12.715	9.892	9.876	9.892	9.845	10.22	1,965,309	9.9503	0.80%
2013-06-27	0	12.54	12.50	12.58	12.44	12.80	643,000	8,120,937	12.630	9.813	9.782	9.845	9.735	10.02	821,647	9.8837	-0.79%
2013-06-26	0	12.64	12.64	12.74	12.34	12.88	1,288,500	16,337,590	12.680	9.892	9.892	9.970	9.657	10.08	1,646,489	9.9227	2.10%
2013-06-25	0	12.38	12.38	12.40	11.92	12.52	1,374,145	16,808,184	12.232	9.688	9.688	9.704	9.328	9.798	1,755,929	9.5722	-2.06%
2013-06-24	0	12.64	12.50	12.64	12.06	13.26	2,349,552	29,078,332	12.376	9.892	9.782	9.892	9.438	10.38	3,002,338	9.6852	-2.92%
2013-06-21	0	13.02	13.02	13.08	12.80	13.14	1,916,000	24,803,240	12.945	10.19	10.19	10.24	10.02	10.28	2,448,330	10.131	-1.81%
2013-06-20	0	13.26	13.26	13.32	13.02	13.40	522,000	6,883,310	13.186	10.38	10.38	10.42	10.19	10.49	667,029	10.319	-0.60%
2013-06-19	0	13.34	13.34	13.40	13.02	13.40	759,000	10,036,900	13.224	10.44	10.44	10.49	10.19	10.49	969,876	10.349	-0.45%
2013-06-18	0	13.40	13.38	13.40	13.30	13.78	783,579	10,502,330	13.403	10.49	10.47	10.49	10.41	10.78	1,001,284	10.489	-0.74%
2013-06-17	0	13.50	13.46	13.50	13.30	13.60	1,036,656	13,995,072	13.500	10.56	10.53	10.56	10.41	10.64	1,324,674	10.565	1.35%
2013-06-14	0	13.32	13.30	13.36	13.30	13.70	1,868,000	25,075,330	13.424	10.42	10.41	10.46	10.41	10.72	2,386,994	10.505	0.15%
2013-06-13	0	13.30	13.30	13.38	13.12	13.78	2,159,500	28,762,611	13.319	10.41	10.41	10.47	10.27	10.78	2,759,483	10.423	-4.18%
2013-06-11	0	13.88	13.88	13.94	13.78	14.14	669,000	9,307,610	13.913	10.86	10.86	10.91	10.78	11.07	854,871	10.888	-1.00%
2013-06-10	0	14.02	14.02	14.06	14.02	14.46	912,000	12,869,170	14.111	10.97	10.97	11.00	10.97	11.32	1,165,385	11.043	-2.37%
2013-06-07	0	14.36	14.28	14.38	13.78	14.38	1,334,000	18,824,265	14.111	11.24	11.18	11.25	10.78	11.25	1,704,631	11.043	0.56%
2013-06-06	0	14.28	14.32	14.34	14.16	14.34	1,256,500	17,917,652	14.260	11.18	11.21	11.22	11.08	11.22	1,605,599	11.159	-0.42%
2013-06-05	0	14.34	14.34	14.36	14.20	14.38	535,500	7,652,865	14.291	11.22	11.22	11.24	11.11	11.25	684,280	11.184	-0.28%
2013-06-04	0	14.38	14.36	14.38	14.08	14.50	1,504,410	21,650,517	14.391	11.25	11.24	11.25	11.02	11.35	1,922,387	11.262	1.13%
2013-06-03	0	14.22	14.20	14.26	13.56	14.58	3,776,000	53,898,550	14.274	11.13	11.11	11.16	10.61	11.41	4,825,102	11.170	3.95%
2013-05-31	0	13.68	13.66	13.68	13.64	14.38	3,826,855	52,953,161	13.837	10.71	10.69	10.71	10.67	11.25	4,890,086	10.829	-4.60%
2013-05-30	0	14.34	14.26	14.34	14.20	14.50	2,467,500	35,396,207	14.345	11.22	11.16	11.22	11.11	11.35	3,153,056	11.226	0.70%
2013-05-29	0	14.24	14.22	14.30	14.12	14.50	2,732,000	39,223,985	14.357	11.14	11.13	11.19	11.05	11.35	3,491,043	11.236	-0.84%
2013-05-28	0	14.36	14.34	14.36	14.22	14.62	2,103,990	30,279,265	14.391	11.24	11.22	11.24	11.13	11.44	2,688,550	11.262	-1.24%
2013-05-27	0	14.54	14.44	14.54	13.98	14.56	1,677,500	24,268,395	14.467	11.38	11.30	11.38	10.94	11.39	2,143,567	11.322	4.30%
2013-05-24	0	13.94	13.92	13.94	13.80	14.10	864,100	12,051,650	13.947	10.91	10.89	10.91	10.80	11.03	1,104,177	10.915	0.14%
2013-05-23	0	13.92	13.96	13.98	13.90	14.32	2,651,000	37,145,360	14.012	10.89	10.92	10.94	10.88	11.21	3,387,538	10.965	-2.79%
2013-05-22	0	14.32	14.30	14.42	14.08	14.60	3,551,000	50,865,521	14.324	11.21	11.19	11.28	11.02	11.43	4,537,589	11.210	-0.97%
2013-05-21	0	14.46	14.42	14.46	14.40	14.76	1,703,500	24,794,792	14.555	11.32	11.28	11.32	11.27	11.55	2,176,791	11.391	-1.63%
2013-05-20	0	14.70	14.68	14.70	14.60	15.18	2,100,920	31,020,328	14.765	11.50	11.49	11.50	11.43	11.88	2,684,627	11.555	-2.26%
2013-05-16	0	15.04	15.02	15.04	14.72	15.04	2,630,104	39,445,561	14.998	11.77	11.75	11.77	11.52	11.77	3,360,837	11.737	0.67%
2013-05-15	0	14.94	14.78	14.96	14.60	14.94	1,311,910	19,362,229	14.759	11.69	11.57	11.71	11.43	11.69	1,676,403	11.550	0.81%
2013-05-14	0	14.82	14.68	14.86	14.66	14.90	1,006,000	14,828,490	14.740	11.60	11.49	11.63	11.47	11.66	1,285,501	11.535	0.27%
2013-05-13	0	14.78	14.76	14.80	14.74	14.96	317,500	4,713,210	14.845	11.57	11.55	11.58	11.54	11.71	405,712	11.617	-0.81%
2013-05-10	0	14.90	14.86	14.90	14.74	15.04	1,007,000	15,023,850	14.919	11.66	11.63	11.66	11.54	11.77	1,286,779	11.676	0.81%
2013-05-09	0	14.78	14.78	14.80	14.74	15.16	1,112,500	16,519,630	14.849	11.57	11.57	11.58	11.54	11.86	1,421,591	11.621	-2.12%
2013-05-08	0	15.10	15.00	15.14	14.84	15.20	2,761,500	41,451,490	15.010	11.82	11.74	11.85	11.61	11.90	3,528,739	11.747	2.17%
2013-05-07	0	14.78	14.76	14.86	14.40	14.88	2,702,000	39,761,080	14.715	11.57	11.55	11.63	11.27	11.64	3,452,708	11.516	2.64%
2013-05-06	0	14.40	14.40	14.42	14.28	14.48	2,276,000	32,722,210	14.377	11.27	11.27	11.28	11.18	11.33	2,908,351	11.251	1.41%
2013-05-03	0	14.20	14.20	14.24	13.96	14.34	4,072,465	57,859,410	14.207	11.11	11.11	11.14	10.92	11.22	5,203,935	11.118	2.01%
2013-05-02	0	13.92	13.92	13.96	13.86	14.18	1,852,965	25,969,517	14.015	10.89	10.89	10.92	10.85	11.10	2,367,782	10.968	-0.43%
2013-04-30	0	13.98	13.96	13.98	13.52	14.18	1,985,000	27,625,690	13.917	10.94	10.92	10.94	10.58	11.10	2,536,501	10.891	3.25%
2013-04-29	0	13.54	13.50	13.54	13.50	14.00	1,614,775	22,144,063	13.713	10.60	10.56	10.60	10.56	10.96	2,063,415	10.732	-1.31%
2013-04-26	0	13.72	13.70	13.72	13.60	14.12	7,657,400	105,858,563	13.824	10.74	10.72	10.74	10.64	11.05	9,784,887	10.819	-4.46%
2013-04-25	0	14.36	14.34	14.36	14.18	14.42	2,982,500	42,670,360	14.307	11.24	11.22	11.24	11.10	11.28	3,811,140	11.196	1.13%
2013-04-24	0	14.20	14.18	14.20	14.00	14.40	1,106,000	15,681,850	14.179	11.11	11.10	11.11	10.96	11.27	1,413,285	11.096	-0.84%
2013-04-23	0	14.32	14.30	14.34	14.04	14.46	1,359,500	19,357,910	14.239	11.21	11.19	11.22	10.99	11.32	1,737,216	11.143	-0.56%
2013-04-22	0	14.40	14.36	14.50	14.28	14.68	2,088,000	30,189,460	14.459	11.27	11.24	11.35	11.18	11.49	2,668,118	11.315	0.70%
2013-04-19	0	14.30	14.28	14.38	13.92	14.50	1,591,000	22,748,830	14.298	11.19	11.18	11.25	10.89	11.35	2,033,034	11.190	0.70%
2013-04-18	0	14.20	14.16	14.20	13.90	14.30	1,596,000	22,663,395	14.200	11.11	11.08	11.11	10.88	11.19	2,039,423	11.113	0.57%
2013-04-17	0	14.12	14.02	14.12	13.80	14.20	2,163,500	30,228,792	13.972	11.05	10.97	11.05	10.80	11.11	2,764,594	10.934	1.73%
2013-04-16	0	13.88	13.86	13.90	13.40	14.00	1,729,327	23,914,064	13.829	10.86	10.85	10.88	10.49	10.96	2,209,793	10.822	1.91%
2013-04-15	0	13.62	13.60	13.66	13.42	14.04	3,304,000	45,545,922	13.785	10.66	10.64	10.69	10.50	10.99	4,221,964	10.788	-1.45%
2013-04-12	0	13.82	13.78	13.90	13.76	14.36	1,067,000	14,855,859	13.923	10.82	10.78	10.88	10.77	11.24	1,363,449	10.896	-0.72%
2013-04-11	0	13.92	13.92	13.94	13.80	14.46	1,936,000	27,240,360	14.070	10.89	10.89	10.91	10.80	11.32	2,473,887	11.011	-3.20%
2013-04-10	0	14.38	14.36	14.38	14.14	14.66	3,085,306	44,441,189	14.404	11.25	11.24	11.25	11.07	11.47	3,942,509	11.272	1.55%
2013-04-09	0	14.16	14.08	14.18	14.04	14.52	2,968,500	42,120,910	14.189	11.08	11.02	11.10	10.99	11.36	3,793,251	11.104	-2.21%
2013-04-08	0	14.48	14.40	14.48	14.20	14.48	2,710,194	39,087,173	14.422	11.33	11.27	11.33	11.11	11.33	3,463,179	11.287	0.56%
2013-04-05	0	14.40	14.38	14.40	13.62	14.52	7,657,500	109,657,460	14.320	11.27	11.25	11.27	10.66	11.36	9,785,015	11.207	3.90%
2013-04-03	0	13.86	13.86	13.90	13.50	13.94	2,815,500	38,860,556	13.802	10.85	10.85	10.88	10.56	10.91	3,597,742	10.801	1.76%
2013-04-02	0	13.62	13.60	13.62	13.56	14.38	4,219,000	58,949,330	13.972	10.66	10.64	10.66	10.61	11.25	5,391,182	10.934	-2.71%
2013-03-28	0	14.00	13.98	14.00	13.96	14.40	5,237,000	74,011,140	14.132	10.96	10.94	10.96	10.92	11.27	6,692,018	11.060	-3.05%
2013-03-27	0	14.44	14.36	14.44	13.28	14.46	9,754,400	134,889,175	13.829	11.30	11.24	11.30	10.39	11.32	12,464,506	10.822	8.41%
2013-03-26	0	13.32	13.32	13.34	13.10	13.38	2,663,000	35,354,020	13.276	10.42	10.42	10.44	10.25	10.47	3,402,872	10.389	0.45%
2013-03-25	0	13.26	13.22	13.26	13.00	13.30	2,637,500	34,831,670	13.206	10.38	10.35	10.38	10.17	10.41	3,370,288	10.335	2.47%
2013-03-22	0	12.94	12.94	12.96	12.80	13.02	1,750,500	22,672,520	12.952	10.13	10.13	10.14	10.02	10.19	2,236,849	10.136	0.94%
2013-03-21	0	12.82	12.80	12.82	12.62	12.92	1,267,500	16,304,580	12.864	10.03	10.02	10.03	9.876	10.11	1,619,655	10.067	0.31%
2013-03-20	0	12.78	12.78	12.82	12.70	12.90	1,105,000	14,175,950	12.829	10.00	10.00	10.03	9.939	10.10	1,412,007	10.040	-0.93%
2013-03-19	0	12.90	12.86	12.90	12.58	12.96	3,336,000	42,730,920	12.809	10.10	10.06	10.10	9.845	10.14	4,262,855	10.024	2.38%
2013-03-18	0	12.60	12.54	12.62	12.28	12.64	2,476,000	30,977,300	12.511	9.860	9.813	9.876	9.610	9.892	3,163,917	9.7908	-0.79%
2013-03-15	0	12.70	12.80	12.82	12.50	12.94	2,021,000	25,876,890	12.804	9.939	10.02	10.03	9.782	10.13	2,582,503	10.020	-0.78%
2013-03-14	0	12.80	12.76	12.82	11.98	12.80	3,404,000	42,001,830	12.339	10.02	9.986	10.03	9.375	10.02	4,349,748	9.6562	4.23%
2013-03-13	0	12.28	12.30	12.34	12.12	12.66	1,254,041	15,397,388	12.278	9.610	9.626	9.657	9.485	9.907	1,602,456	9.6086	-1.60%
2013-03-12	0	12.48	12.46	12.48	12.26	13.04	5,043,610	63,475,339	12.585	9.767	9.751	9.767	9.594	10.20	6,444,897	9.8489	-2.65%
2013-03-11	0	12.82	12.78	12.82	12.68	13.08	5,047,000	65,288,390	12.936	10.03	10.00	10.03	9.923	10.24	6,449,229	10.123	1.10%
2013-03-08	0	12.68	12.70	12.72	12.54	12.92	3,666,500	46,678,820	12.731	9.923	9.939	9.954	9.813	10.11	4,685,179	9.9631	-0.94%
2013-03-07	0	12.80	12.72	12.78	12.36	12.88	6,359,000	80,184,430	12.610	10.02	9.954	10.00	9.673	10.08	8,125,748	9.8679	1.11%
2013-03-06	0	12.66	12.58	12.66	12.30	12.88	10,340,200	131,030,010	12.672	9.907	9.845	9.907	9.626	10.08	13,213,061	9.9167	2.76%
2013-03-05	0	12.32	12.32	12.34	12.14	12.38	3,277,500	40,368,070	12.317	9.641	9.641	9.657	9.500	9.688	4,188,102	9.6388	1.82%
2013-03-04	0	12.10	12.00	12.10	11.92	12.18	1,762,500	21,303,270	12.087	9.469	9.391	9.469	9.328	9.532	2,252,183	9.4589	0.83%
2013-03-01	0	12.00	12.00	12.02	12.00	12.20	1,522,000	18,363,700	12.066	9.391	9.391	9.407	9.391	9.547	1,944,864	9.4422	0.00%
2013-02-28	0	12.00	11.98	12.00	11.96	12.20	1,196,000	14,363,440	12.010	9.391	9.375	9.391	9.360	9.547	1,528,290	9.3984	0.33%
2013-02-27	0	11.96	11.94	11.96	11.92	12.22	668,800	8,024,942	11.999	9.360	9.344	9.360	9.328	9.563	854,615	9.3901	0.00%
2013-02-26	0	11.96	11.94	11.96	11.88	12.12	4,941,000	59,444,620	12.031	9.360	9.344	9.360	9.297	9.485	6,313,779	9.4151	-1.32%
2013-02-25	0	12.12	12.12	12.18	12.06	12.50	2,180,300	26,703,868	12.248	9.485	9.485	9.532	9.438	9.782	2,786,062	9.5848	-2.10%
2013-02-22	0	12.38	12.34	12.40	12.10	12.50	4,923,500	60,899,895	12.369	9.688	9.657	9.704	9.469	9.782	6,291,417	9.6798	1.14%
2013-02-21	0	12.24	12.20	12.28	11.96	12.28	6,805,000	82,599,135	12.138	9.579	9.547	9.610	9.360	9.610	8,695,662	9.4989	0.49%
2013-02-20	0	12.18	12.20	12.22	11.62	12.22	8,159,700	97,827,190	11.989	9.532	9.547	9.563	9.094	9.563	10,426,744	9.3823	4.28%
2013-02-19	0	11.68	11.66	11.68	11.64	11.90	1,053,000	12,382,850	11.760	9.140	9.125	9.140	9.109	9.313	1,345,559	9.2028	-1.52%
2013-02-18	0	11.86	11.84	11.86	11.84	11.92	1,003,478	11,917,345	11.876	9.281	9.266	9.281	9.266	9.328	1,282,278	9.2939	0.17%
2013-02-15	0	11.84	11.82	11.84	11.76	11.96	829,500	9,832,350	11.853	9.266	9.250	9.266	9.203	9.360	1,059,963	9.2761	0.00%
2013-02-14	0	11.84	11.82	11.84	11.64	11.88	878,000	10,368,480	11.809	9.266	9.250	9.266	9.109	9.297	1,121,938	9.2416	2.07%
2013-02-08	0	11.60	11.56	11.60	11.34	11.60	274,000	3,164,350	11.549	9.078	9.047	9.078	8.874	9.078	350,127	9.0377	1.22%
2013-02-07	0	11.46	11.44	11.50	11.00	11.54	1,063,500	12,150,910	11.425	8.968	8.953	9.000	8.608	9.031	1,358,977	8.9412	-0.35%
2013-02-06	0	11.50	11.50	11.52	11.12	11.54	917,500	10,412,360	11.349	9.000	9.000	9.015	8.702	9.031	1,172,413	8.8811	0.88%
2013-02-05	0	11.40	11.38	11.40	11.40	11.76	1,546,500	17,822,440	11.524	8.921	8.906	8.921	8.921	9.203	1,976,171	9.0187	-2.73%
2013-02-04	0	11.72	11.72	11.74	11.70	11.88	480,500	5,659,770	11.779	9.172	9.172	9.187	9.156	9.297	613,999	9.2179	-0.17%
2013-02-01	0	11.74	11.72	11.74	11.66	11.80	549,500	6,452,530	11.743	9.187	9.172	9.187	9.125	9.234	702,170	9.1894	1.03%
2013-01-31	0	11.62	11.62	11.68	11.58	11.96	1,498,500	17,564,750	11.722	9.094	9.094	9.140	9.062	9.360	1,914,835	9.1730	-2.35%
2013-01-30	0	11.90	11.88	11.90	11.80	11.98	1,857,500	22,079,920	11.887	9.313	9.297	9.313	9.234	9.375	2,373,577	9.3024	-0.50%
2013-01-29	0	11.96	11.90	11.96	11.84	11.98	1,769,500	21,084,270	11.915	9.360	9.313	9.360	9.266	9.375	2,261,128	9.3247	-0.17%
2013-01-28	0	11.98	11.98	12.00	11.88	12.08	2,749,700	32,993,644	11.999	9.375	9.375	9.391	9.297	9.453	3,513,661	9.3901	0.17%
2013-01-25	0	11.96	11.96	11.98	11.88	12.16	2,633,000	31,536,180	11.977	9.360	9.360	9.375	9.297	9.516	3,364,537	9.3731	-0.99%
2013-01-24	0	12.08	12.04	12.08	12.02	12.18	2,217,000	26,853,830	12.113	9.453	9.422	9.453	9.407	9.532	2,832,958	9.4791	0.50%
2013-01-23	0	12.02	12.00	12.04	11.90	12.20	2,972,500	35,821,580	12.051	9.407	9.391	9.422	9.313	9.547	3,798,362	9.4308	1.18%
2013-01-22	0	11.88	11.84	11.86	11.86	12.16	3,617,100	43,421,120	12.004	9.297	9.266	9.281	9.281	9.516	4,622,054	9.3943	-0.83%
2013-01-21	0	11.98	11.98	12.00	11.94	12.20	2,783,000	33,516,270	12.043	9.375	9.375	9.391	9.344	9.547	3,556,213	9.4247	-1.32%
2013-01-18	0	12.14	12.12	12.16	12.10	12.34	7,269,900	88,713,816	12.203	9.500	9.485	9.516	9.469	9.657	9,289,727	9.5497	0.50%
2013-01-17	0	12.08	12.06	12.10	11.74	12.32	13,288,300	160,938,086	12.111	9.453	9.438	9.469	9.187	9.641	16,980,244	9.4780	3.07%
2013-01-16	0	11.72	11.70	11.72	11.60	11.76	1,862,500	21,759,580	11.683	9.172	9.156	9.172	9.078	9.203	2,379,966	9.1428	0.69%
2013-01-15	0	11.64	11.64	11.68	11.40	11.72	5,362,500	61,764,560	11.518	9.109	9.109	9.140	8.921	9.172	6,852,386	9.0136	1.93%
2013-01-14	0	11.42	11.42	11.46	11.36	11.56	2,225,500	25,467,510	11.444	8.937	8.937	8.968	8.890	9.047	2,843,820	8.9554	-0.70%
2013-01-11	0	11.50	11.48	11.50	11.48	11.62	1,086,500	12,538,785	11.541	9.000	8.984	9.000	8.984	9.094	1,388,367	9.0313	-0.17%
2013-01-10	0	11.52	11.48	11.52	11.48	11.64	2,395,000	27,570,220	11.512	9.015	8.984	9.015	8.984	9.109	3,060,413	9.0087	0.00%
2013-01-09	0	11.52	11.48	11.52	11.50	11.74	1,929,500	22,428,950	11.624	9.015	8.984	9.015	9.000	9.187	2,465,581	9.0968	-1.03%
2013-01-08	0	11.64	11.62	11.64	11.62	11.80	1,571,000	18,335,200	11.671	9.109	9.094	9.109	9.094	9.234	2,007,477	9.1335	-1.36%
2013-01-07	0	11.80	11.76	11.80	11.74	11.86	3,024,000	35,696,020	11.804	9.234	9.203	9.234	9.187	9.281	3,864,171	9.2377	1.37%
2013-01-04	0	11.64	11.60	11.64	11.56	11.82	1,719,500	19,992,230	11.627	9.109	9.078	9.109	9.047	9.250	2,197,236	9.0988	-1.52%
2013-01-03	0	11.82	11.80	11.82	11.76	11.88	6,309,000	74,529,280	11.813	9.250	9.234	9.250	9.203	9.297	8,061,856	9.2447	-0.34%
2013-01-02	0	11.86	11.86	11.88	11.72	11.92	2,699,500	32,027,880	11.864	9.281	9.281	9.297	9.172	9.328	3,449,513	9.2848	1.19%
2012-12-31	0	11.72	11.66	11.72	11.66	11.80	563,000	6,613,560	11.747	9.172	9.125	9.172	9.125	9.234	719,421	9.1929	0.17%
2012-12-28	0	11.70	11.70	11.72	11.54	11.80	1,087,500	12,726,340	11.702	9.156	9.156	9.172	9.031	9.234	1,389,645	9.1580	-0.17%
2012-12-27	0	11.72	11.72	11.74	11.56	11.74	1,691,500	19,708,540	11.652	9.172	9.172	9.187	9.047	9.187	2,161,457	9.1182	0.86%
2012-12-24	0	11.62	11.60	11.62	11.36	11.66	610,500	7,077,160	11.592	9.094	9.078	9.094	8.890	9.125	780,118	9.0719	1.93%
2012-12-21	0	11.40	11.38	11.40	11.36	11.50	307,000	3,500,950	11.404	8.921	8.906	8.921	8.890	9.000	392,295	8.9243	-0.35%
2012-12-20	0	11.44	11.38	11.44	11.26	11.68	673,500	7,725,050	11.470	8.953	8.906	8.953	8.812	9.140	860,621	8.9761	-1.04%
2012-12-19	0	11.56	11.52	11.58	11.40	11.58	751,000	8,630,935	11.493	9.047	9.015	9.062	8.921	9.062	959,653	8.9938	0.70%
2012-12-18	0	11.48	11.48	11.58	11.48	11.64	1,670,500	19,364,920	11.592	8.984	8.984	9.062	8.984	9.109	2,134,622	9.0718	-0.35%
2012-12-17	0	11.52	11.52	11.54	11.46	11.60	1,606,000	18,487,630	11.512	9.015	9.015	9.031	8.968	9.078	2,052,202	9.0087	-0.17%
2012-12-14	0	11.54	11.52	11.56	11.42	11.60	1,206,000	13,892,220	11.519	9.031	9.015	9.047	8.937	9.078	1,541,068	9.0147	0.52%
2012-12-13	0	11.48	11.44	11.46	11.32	11.60	598,000	6,877,370	11.501	8.984	8.953	8.968	8.859	9.078	764,145	9.0001	-0.17%
2012-12-12	0	11.50	11.48	11.50	11.36	11.56	714,500	8,200,610	11.477	9.000	8.984	9.000	8.890	9.047	913,013	8.9819	0.00%
2012-12-11	0	11.50	11.50	11.52	11.46	11.74	481,500	5,575,970	11.580	9.000	9.000	9.015	8.968	9.187	615,277	9.0625	0.00%
2012-12-10	0	11.50	11.48	11.52	11.46	11.68	374,000	4,311,990	11.529	9.000	8.984	9.015	8.968	9.140	477,910	9.0226	0.35%
2012-12-07	0	11.46	11.46	11.52	11.46	11.80	1,054,000	12,264,340	11.636	8.968	8.968	9.015	8.968	9.234	1,346,837	9.1060	-1.72%
2012-12-06	0	11.66	11.64	11.66	11.58	11.76	2,415,000	28,201,820	11.678	9.125	9.109	9.125	9.062	9.203	3,085,970	9.1387	0.17%
2012-12-05	0	11.64	11.58	11.60	11.32	11.64	2,842,000	32,525,169	11.444	9.109	9.062	9.078	8.859	9.109	3,631,605	8.9561	3.01%
2012-12-04	0	11.30	11.28	11.30	11.26	11.40	1,693,000	19,133,350	11.301	8.843	8.827	8.843	8.812	8.921	2,163,373	8.8442	0.89%
2012-12-03	0	11.20	11.20	11.24	11.04	11.28	1,742,000	19,486,675	11.186	8.765	8.765	8.796	8.640	8.827	2,225,987	8.7542	0.72%
2012-11-30	0	11.12	11.08	11.10	11.06	11.30	1,043,500	11,604,085	11.120	8.702	8.671	8.687	8.655	8.843	1,333,420	8.7025	-0.36%
2012-11-29	0	11.16	11.14	11.16	11.14	11.24	282,500	3,157,940	11.179	8.734	8.718	8.734	8.718	8.796	360,988	8.7480	0.36%
2012-11-28	0	11.12	11.10	11.14	11.10	11.50	666,000	7,451,320	11.188	8.702	8.687	8.718	8.687	9.000	851,038	8.7556	0.36%
2012-11-27	0	11.08	11.08	11.10	11.08	11.46	1,182,000	13,335,590	11.282	8.671	8.671	8.687	8.671	8.968	1,510,400	8.8292	-2.81%
2012-11-26	0	11.40	11.40	11.42	11.04	11.58	4,094,000	46,644,270	11.393	8.921	8.921	8.937	8.640	9.062	5,231,453	8.9161	3.26%
2012-11-23	0	11.04	11.02	11.04	11.00	11.06	965,500	10,645,590	11.026	8.640	8.624	8.640	8.608	8.655	1,233,749	8.6287	0.36%
2012-11-22	0	11.00	11.00	11.02	10.94	11.08	1,159,500	12,756,980	11.002	8.608	8.608	8.624	8.561	8.671	1,481,649	8.6100	-0.54%
2012-11-21	0	11.06	11.02	11.06	10.96	11.08	599,000	6,609,260	11.034	8.655	8.624	8.655	8.577	8.671	765,423	8.6348	0.18%
2012-11-20	0	11.04	11.00	11.04	10.98	11.10	1,179,500	13,007,390	11.028	8.640	8.608	8.640	8.593	8.687	1,507,205	8.6301	-0.18%
2012-11-19	0	11.06	11.04	11.06	11.00	11.10	321,000	3,549,850	11.059	8.655	8.640	8.655	8.608	8.687	410,185	8.6543	-0.36%
2012-11-16	0	11.10	11.10	11.12	10.98	11.18	879,000	9,739,710	11.080	8.687	8.687	8.702	8.593	8.749	1,123,216	8.6713	0.54%
2012-11-15	0	11.04	11.00	11.04	10.94	11.12	1,532,500	16,883,060	11.017	8.640	8.608	8.640	8.561	8.702	1,958,281	8.6214	-0.54%
2012-11-14	0	11.10	11.10	11.12	11.00	11.16	933,500	10,322,570	11.058	8.687	8.687	8.702	8.608	8.734	1,192,858	8.6536	0.73%
2012-11-13	0	11.02	11.00	11.02	10.98	11.04	813,500	8,957,350	11.011	8.624	8.608	8.624	8.593	8.640	1,039,518	8.6168	-0.18%
2012-11-12	0	11.04	11.02	11.04	10.96	11.08	1,233,000	13,572,280	11.008	8.640	8.624	8.640	8.577	8.671	1,575,570	8.6142	0.36%
2012-11-09	0	11.00	11.00	11.02	10.90	11.02	2,122,000	23,315,100	10.987	8.608	8.608	8.624	8.530	8.624	2,711,564	8.5984	0.92%
2012-11-08	0	10.90	10.92	10.94	10.82	11.08	2,546,500	27,981,820	10.988	8.530	8.546	8.561	8.467	8.671	3,254,005	8.5992	-1.80%
2012-11-07	0	11.10	11.08	11.12	10.90	11.12	3,072,000	33,921,890	11.042	8.687	8.671	8.702	8.530	8.702	3,925,507	8.6414	0.54%
2012-11-06	0	11.04	11.04	11.06	11.00	11.12	4,879,000	53,997,250	11.067	8.640	8.640	8.655	8.608	8.702	6,234,553	8.6610	-0.72%
2012-11-05	0	11.12	11.12	11.14	10.98	11.18	2,178,500	24,164,200	11.092	8.702	8.702	8.718	8.593	8.749	2,783,762	8.6804	0.00%
2012-11-02	0	11.12	11.10	11.16	11.04	11.30	3,956,500	44,103,020	11.147	8.702	8.687	8.734	8.640	8.843	5,055,751	8.7233	0.00%
2012-11-01	0	11.12	11.12	11.14	10.90	11.40	11,896,000	132,421,155	11.132	8.702	8.702	8.718	8.530	8.921	15,201,115	8.7113	-0.18%
2012-10-31	0	11.14	11.14	11.16	10.90	11.24	18,960,500	210,984,170	11.128	8.718	8.718	8.734	8.530	8.796	24,228,375	8.7081	2.77%
2012-10-30	0	10.84	10.80	10.82	10.38	11.20	54,273,500	588,860,810	10.850	8.483	8.452	8.467	8.123	8.765	69,352,533	8.4908

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.